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

687
217950/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,202500,422769800,41900,41900,41900,41900,5
20250429,202400,422769800,41900,41900,41900,41900,0
20250429,202300,422769800,41900,41900,41900,41900,0
20250429,202200,422769800,41900,41900,41900,41900,0
20250429,202100,422769800,41900,41900,41900,41900,0
20250429,202000,422769800,41900,41900,41900,41900,0
20250429,201900,422769800,41900,41900,41900,41900,0
20250429,201800,422769800,41900,41900,41900,41900,0
20250429,201700,422769800,41900,41900,41900,41900,0
20250429,201600,422769800,41900,41900,41900,41900,0
20250429,201500,422769800,41900,41900,41900,41900,0
20250429,201400,422769800,41900,41900,41900,41900,0
20250429,201300,422769800,41900,41900,41900,41900,0
20250429,201200,422769800,41900,41900,41900,41900,0
20250429,201100,422769800,41900,41900,41900,41900,0
20250429,201000,422769800,41900,41900,41900,41900,0
20250429,200900,422769800,41900,41900,41900,41900,0
20250429,200800,422769800,41900,41900,41900,41900,0
20250429,200700,422769800,41900,41900,41900,41900,0
20250429,200600,422769800,41900,41900,41900,41900,0
20250429,200500,422769800,41900,41900,41900,41900,0
20250429,200400,422769800,41900,41900,41900,41900,0
20250429,200300,422769800,41900,41900,41900,41900,0
20250429,200200,422769800,41900,41900,41900,41900,0
20250429,200100,422769800,41900,41900,41900,41900,0
20250429,200000,422769800,41900,41900,41900,41900,0
20250429,195900,422769800,41900,41900,41900,41900,0
20250429,195800,422769800,41900,41900,41900,41900,0
20250429,195700,422769800,41900,41900,41900,41900,0
20250429,195600,422769800,41900,41900,41900,41900,0
20250429,195500,422769800,41900,41900,41900,41900,5
20250429,195400,422769800,41900,41900,41900,41900,0
20250429,195300,422769800,41900,41900,41900,41900,0
20250429,195200,422769800,41900,41900,41900,41900,0
20250429,195100,422769800,41900,41900,41900,41900,0
20250429,195000,422769800,41900,41900,41900,41900,0
20250429,194900,422769800,41900,41900,41900,41900,0
20250429,194800,422769800,41900,41900,41900,41900,0
20250429,194700,422769800,41900,41900,41900,41900,0
20250429,194600,422769800,41900,41900,41900,41900,0
20250429,194500,422769800,41900,41900,41900,41900,0
20250429,194400,422769800,41900,41900,41900,41900,0
20250429,194300,422769800,41900,41900,41900,41900,0
20250429,194200,422769800,41900,41900,41900,41900,0
20250429,194100,422769800,41900,41900,41900,41900,0
20250429,194000,422769800,41900,41900,41900,41900,0
20250429,193900,422769800,41900,41900,41900,41900,0
20250429,193800,422769800,41900,41900,41900,41900,0
20250429,193700,422769800,41900,41900,41900,41900,0
20250429,193600,422769800,41900,41900,41900,41900,0
20250429,193500,422769800,41900,41900,41900,41900,0
20250429,193400,422769800,41900,41900,41900,41900,0
20250429,193300,422769800,41900,41900,41900,41900,0
20250429,193200,422769800,41900,41900,41900,41900,0
20250429,193100,422769800,41900,41900,41900,41900,0
20250429,193000,422769800,41900,41900,41900,41900,0
20250429,192900,422769800,41900,41900,41900,41900,0
20250429,192800,422769800,41900,41900,41900,41900,0
20250429,192700,422769800,41900,41900,41900,41900,0
20250429,192600,422769800,41900,41900,41900,41900,0
20250429,192500,422769800,41900,41900,41900,41900,5
20250429,192400,422769800,41900,41900,41900,41900,0
20250429,192300,422769800,41900,41900,41900,41900,0
20250429,192200,422769800,41900,41900,41900,41900,0
20250429,192100,422769800,41900,41900,41900,41900,0
20250429,192000,422769800,41900,41900,41900,41900,0
20250429,191900,422769800,41900,41900,41900,41900,0
20250429,191800,422769800,41900,41900,41900,41900,0
20250429,191700,422769800,41900,41900,41900,41900,0
20250429,191600,422769800,41900,41900,41900,41900,0
20250429,191500,422769800,41900,41900,41900,41900,0
20250429,191400,422769800,41900,41900,41900,41900,0
20250429,191300,422769800,41900,41900,41900,41900,0
20250429,191200,422769800,41900,41900,41900,41900,0
20250429,191100,422769800,41900,41900,41900,41900,0
20250429,191000,422769800,41900,41900,41900,41900,0
20250429,190900,422769800,41900,41900,41900,41900,0
20250429,190800,422769800,41900,41900,41900,41900,0
20250429,190700,422769800,41900,41900,41900,41900,0
20250429,190600,422769800,41900,41900,41900,41900,0
20250429,190500,422769800,41900,41900,41900,41900,0
20250429,190400,422769800,41900,41900,41900,41900,0
20250429,190300,422769800,41900,41900,41900,41900,0
20250429,190200,422769800,41900,41900,41900,41900,0
20250429,190100,422769800,41900,41900,41900,41900,0
20250429,190000,422769800,41900,41900,41900,41900,0
20250429,185900,422769800,41900,41900,41900,41900,0
20250429,185800,422769800,41900,41900,41900,41900,0
20250429,185700,422769800,41900,41900,41900,41900,0
20250429,185600,422769800,41900,41900,41900,41900,0
20250429,185500,422769800,41900,41900,41900,41900,5
20250429,185400,422769800,41900,41900,41900,41900,0
20250429,185300,422769800,41900,41900,41900,41900,0
20250429,185200,422769800,41900,41900,41900,41900,0
20250429,185100,422769800,41900,41900,41900,41900,0
20250429,185000,422769800,41900,41900,41900,41900,0
20250429,184900,422769800,41900,41900,41900,41900,0
20250429,184800,422769800,41900,41900,41900,41900,0
20250429,184700,422769800,41900,41900,41900,41900,0
20250429,184600,422769800,41900,41900,41900,41900,0
20250429,184500,422769800,41900,41900,41900,41900,0
20250429,184400,422769800,41900,41900,41900,41900,0
20250429,184300,422769800,41900,41900,41900,41900,0
20250429,184200,422769800,41900,41900,41900,41900,0
20250429,184100,422769800,41900,41900,41900,41900,0
20250429,184000,422769800,41900,41900,41900,41900,0
20250429,183900,422769800,41900,41900,41900,41900,0
20250429,183800,422769800,41900,41900,41900,41900,0
20250429,183700,422769800,41900,41900,41900,41900,0
20250429,183600,422769800,41900,41900,41900,41900,0
20250429,183500,422769800,41900,41900,41900,41900,0
20250429,183400,422769800,41900,41900,41900,41900,0
20250429,183300,422769800,41900,41900,41900,41900,0
20250429,183200,422769800,41900,41900,41900,41900,0
20250429,183100,422769800,41900,41900,41900,41900,0
20250429,183000,422769800,41900,41900,41900,41900,0
20250429,182900,422769800,41900,41900,41900,41900,0
20250429,182800,422769800,41900,41900,41900,41900,0
20250429,182700,422769800,41900,41900,41900,41900,0
20250429,182600,422769800,41900,41900,41900,41900,0
20250429,182500,422769800,41900,41900,41900,41900,5
20250429,182400,422769800,41900,41900,41900,41900,0
20250429,182300,422769800,41900,41900,41900,41900,0
20250429,182200,422769800,41900,41900,41900,41900,0
20250429,182100,422769800,41900,41900,41900,41900,0
20250429,182000,422769800,41900,41900,41900,41900,0
20250429,181900,422769800,41900,41900,41900,41900,0
20250429,181800,422769800,41900,41900,41900,41900,0
20250429,181700,422769800,41900,41900,41900,41900,0
20250429,181600,422769800,41900,41900,41900,41900,0
20250429,181500,422769800,41900,41900,41900,41900,0
20250429,181400,422769800,41900,41900,41900,41900,0
20250429,181300,422769800,41900,41900,41900,41900,0
20250429,181200,422769800,41900,41900,41900,41900,0
20250429,181100,422769800,41900,41900,41900,41900,0
20250429,181000,422769800,41900,41900,41900,41900,0
20250429,180900,422769800,41900,41900,41900,41900,0
20250429,180800,422769800,41900,41900,41900,41900,0
20250429,180700,422769800,41900,41900,41900,41900,0
20250429,180600,422769800,41900,41900,41900,41900,0
20250429,180500,422769800,41900,41900,41900,41900,0
20250429,180400,422769800,41900,41900,41900,41900,0
20250429,180300,422769800,41900,41900,41900,41900,0
20250429,180200,422769800,41900,41900,41900,41900,0
20250429,180100,422769800,41900,41900,41900,41900,0
20250429,180000,422769800,41900,41900,41900,41900,0
20250429,175900,422769800,41900,41900,41900,41900,0
20250429,175800,422769800,41900,41900,41900,41900,0
20250429,175700,422769800,41900,41900,41900,41900,0
20250429,175600,422769800,41900,41900,41900,41900,0
20250429,175500,422769800,41900,41900,41900,41900,5
20250429,175400,422769800,41900,41900,41900,41900,0
20250429,175300,422769800,41900,41900,41900,41900,0
20250429,175200,422769800,41900,41900,41900,41900,0
20250429,175100,422769800,41900,41900,41900,41900,0
20250429,175000,422769800,41900,41900,41900,41900,0
20250429,174900,422769800,41900,41900,41900,41900,0
20250429,174800,422769800,41900,41900,41900,41900,0
20250429,174700,422769800,41900,41900,41900,41900,0
20250429,174600,422769800,41900,41900,41900,41900,0
20250429,174500,422769800,41900,41900,41900,41900,0
20250429,174400,422769800,41900,41900,41900,41900,0
20250429,174300,422769800,41900,41900,41900,41900,0
20250429,174200,422769800,41900,41900,41900,41900,0
20250429,174100,422769800,41900,41900,41900,41900,0
20250429,174000,422769800,41900,41900,41900,41900,0
20250429,173900,422769800,41900,41900,41900,41900,0
20250429,173800,422769800,41900,41900,41900,41900,0
20250429,173700,422769800,41900,41900,41900,41900,0
20250429,173600,422769800,41900,41900,41900,41900,0
20250429,173500,422769800,41900,41900,41900,41900,0
20250429,173400,422769800,41900,41900,41900,41900,0
20250429,173300,422769800,41900,41900,41900,41900,0
20250429,173200,422769800,41900,41900,41900,41900,0
20250429,173100,422769800,41900,41900,41900,41900,0
20250429,173000,422769800,41900,41900,41900,41900,0
20250429,172900,422769800,41900,41900,41900,41900,0
20250429,172800,422769800,41900,41900,41900,41900,0
20250429,172700,422769800,41900,41900,41900,41900,0
20250429,172600,422769800,41900,41900,41900,41900,0
20250429,172500,422769800,41900,41900,41900,41900,5
20250429,172400,422769800,41900,41900,41900,41900,0
20250429,172300,422769800,41900,41900,41900,41900,0
20250429,172200,422769800,41900,41900,41900,41900,0
20250429,172100,422769800,41900,41900,41900,41900,0
20250429,172000,422769800,41900,41900,41900,41900,0
20250429,171900,422769800,41900,41900,41900,41900,0
20250429,171800,422769800,41900,41900,41900,41900,0
20250429,171700,422769800,41900,41900,41900,41900,0
20250429,171600,422769800,41900,41900,41900,41900,0
20250429,171500,422769800,41900,41900,41900,41900,0
20250429,171400,422769800,41900,41900,41900,41900,0
20250429,171300,422769800,41900,41900,41900,41900,0
20250429,171200,422769800,41900,41900,41900,41900,0
20250429,171100,422769800,41900,41900,41900,41900,0
20250429,171000,422769800,41900,41900,41900,41900,0
20250429,170900,422769800,41900,41900,41900,41900,0
20250429,170800,422769800,41900,41900,41900,41900,0
20250429,170700,422769800,41900,41900,41900,41900,0
20250429,170600,422769800,41900,41900,41900,41900,0
20250429,170500,422769800,41900,41900,41900,41900,0
20250429,170400,422769800,41900,41900,41900,41900,0
20250429,170300,422769800,41900,41900,41900,41900,0
20250429,170200,422769800,41900,41900,41900,41900,0
20250429,170100,422769800,41900,41900,41900,41900,0
20250429,170000,422769800,41900,41900,41900,41900,0
20250429,165900,422769800,41900,41900,41900,41900,0
20250429,165800,422769800,41900,41900,41900,41900,0
20250429,165700,422769800,41900,41900,41900,41900,0
20250429,165600,422769800,41900,41900,41900,41900,0
20250429,165500,422769800,41900,41900,41900,41900,5
20250429,165400,422769800,41900,41900,41900,41900,0
20250429,165300,422769800,41900,41900,41900,41900,0
20250429,165200,422769800,41900,41900,41900,41900,0
20250429,165100,422769800,41900,41900,41900,41900,0
20250429,165000,422769800,41900,41900,41900,41900,0
20250429,164900,422769800,41900,41900,41900,41900,0
20250429,164800,422769800,41900,41900,41900,41900,0
20250429,164700,422769800,41900,41900,41900,41900,0
20250429,164600,422769800,41900,41900,41900,41900,0
20250429,164500,422769800,41900,41900,41900,41900,0
20250429,164400,422769800,41900,41900,41900,41900,0
20250429,164300,422769800,41900,41900,41900,41900,0
20250429,164200,422769800,41900,41900,41900,41900,0
20250429,164100,422769800,41900,41900,41900,41900,0
20250429,164000,422769800,41900,41900,41900,41900,0
20250429,163900,422769800,41900,41900,41900,41900,0
20250429,163800,422769800,41900,41900,41900,41900,0
20250429,163700,422769800,41900,41900,41900,41900,0
20250429,163600,422769800,41900,41900,41900,41900,0
20250429,163500,422769800,41900,41900,41900,41900,0
20250429,163400,422769800,41900,41900,41900,41900,0
20250429,163300,422769800,41900,41900,41900,41900,0
20250429,163200,422769800,41900,41900,41900,41900,0
20250429,163100,422769800,41900,41900,41900,41900,0
20250429,163000,422769800,41900,41900,41900,41900,0
20250429,162900,422769800,41900,41900,41900,41900,0
20250429,162800,422769800,41900,41900,41900,41900,0
20250429,162700,422769800,41900,41900,41900,41900,0
20250429,162600,422769800,41900,41900,41900,41900,0
20250429,162500,422769800,41900,41900,41900,41900,5
20250429,162400,422769800,41900,41900,41900,41900,0
20250429,162300,422769800,41900,41900,41900,41900,0
20250429,162200,422769800,41900,41900,41900,41900,0
20250429,162100,422769800,41900,41900,41900,41900,0
20250429,162000,422769800,41900,41900,41900,41900,0
20250429,161900,422769800,41900,41900,41900,41900,0
20250429,161800,422769800,41900,41900,41900,41900,0
20250429,161700,422769800,41900,41900,41900,41900,0
20250429,161600,422769800,41900,41900,41900,41900,0
20250429,161500,422769800,41900,41900,41900,41900,0
20250429,161400,422769800,41900,41900,41900,41900,0
20250429,161300,422769800,41900,41900,41900,41900,0
20250429,161200,422769800,41900,41900,41900,41900,0
20250429,161100,422769800,41900,41900,41900,41900,0
20250429,161000,422769800,41900,41900,41900,41900,0
20250429,160900,422769800,41900,41900,41900,41900,0
20250429,160800,422769800,41900,41900,41900,41900,0
20250429,160700,422769800,41900,41900,41900,41900,0
20250429,160600,422769800,41900,41900,41900,41900,0
20250429,160500,422769800,41900,41900,41900,41900,0
20250429,160400,422769800,41900,41900,41900,41900,0
20250429,160300,422769800,41900,41900,41900,41900,0
20250429,160200,422769800,41900,41900,41900,41900,0
20250429,160100,422769800,41900,41900,41900,41900,0
20250429,160000,422769800,41900,41900,41900,41900,0
20250429,155900,422769800,41900,41900,41900,41900,0
20250429,155800,422769800,41900,41900,41900,41900,0
20250429,155700,422769800,41900,41900,41900,41900,0
20250429,155600,422769800,41900,41900,41900,41900,0
20250429,155500,422769800,41900,41900,41900,41900,5
20250429,155400,422769800,41900,41900,41900,41900,0
20250429,155300,422769800,41900,41900,41900,41900,0
20250429,155200,422769800,41900,41900,41900,41900,0
20250429,155100,422769800,41900,41900,41900,41900,0
20250429,155000,422769800,41900,41900,41900,41900,0
20250429,154900,422769800,41900,41900,41900,41900,0
20250429,154800,422769800,41900,41900,41900,41900,0
20250429,154700,422769800,41900,41900,41900,41900,0
20250429,154600,422769800,41900,41900,41900,41900,0
20250429,154500,422769800,41900,41900,41900,41900,0
20250429,154400,422769800,41900,41900,41900,41900,0
20250429,154300,422769800,41900,41900,41900,41900,0
20250429,154200,422769800,41900,41900,41900,41900,0
20250429,154100,422769800,41900,41900,41900,41900,0
20250429,154000,422769800,41900,41900,41900,41900,0
20250429,153900,422769800,41900,41900,41900,41900,0
20250429,153800,422769800,41900,41900,41900,41900,0
20250429,153700,422769800,41900,41900,41900,41900,0
20250429,153600,422769800,41900,41900,41900,41900,0
20250429,153500,422769800,41900,41900,41900,41900,0
20250429,153400,422769800,41900,41900,41900,41900,0
20250429,153300,422769800,41900,41900,41900,41900,0
20250429,153200,422769800,41900,41900,41900,41900,0
20250429,153100,422769800,41900,41900,41900,41900,0
20250429,153000,422769800,41900,41900,41900,41900,5
20250429,152900,422560300,41900,41900,41900,41900,0
20250429,152800,422560300,41900,41900,41900,41900,0
20250429,152700,422560300,41900,41900,41900,41900,0
20250429,152600,422560300,41900,41900,41900,41900,0
20250429,152500,422560300,41900,41900,41900,41900,0
20250429,152400,422560300,41900,41900,41900,41900,0
20250429,152300,422560300,41900,41900,41900,41900,0
20250429,152200,422560300,41900,41900,41900,41900,0
20250429,152100,422560300,41900,41900,41900,41900,0
20250429,152000,422560300,41900,41900,41900,41900,0
20250429,151900,422560300,41900,41900,41900,41900,0
20250429,151800,422560300,41900,41900,41900,41900,0
20250429,151700,422560300,41900,41900,41900,41900,0
20250429,151600,422560300,41900,41900,41900,41900,0
20250429,151500,422560300,41900,41900,41900,41900,0
20250429,151400,422560300,41900,41900,41900,41900,0
20250429,151300,422560300,41900,41900,41900,41900,0
20250429,151200,422560300,41900,41900,41900,41900,0
20250429,151100,422560300,41900,41900,41900,41900,0
20250429,151000,422560300,41900,41900,41900,41900,0
20250429,150900,422560300,41900,41900,41900,41900,0
20250429,150800,422560300,41900,41900,41900,41900,0
20250429,150700,422560300,41900,41900,41900,41900,0
20250429,150600,422560300,41900,41900,41900,41900,0
20250429,150500,422560300,41900,41900,41900,41900,0
20250429,150400,422560300,41900,41900,41900,41900,0
20250429,150300,422560300,41900,41900,41900,41900,0
20250429,150200,422560300,41900,41900,41900,41900,0
20250429,150100,422560300,41900,41900,41900,41900,0
20250429,150000,422560300,41900,41900,41900,41900,0
20250429,145900,422560300,41900,41900,41900,41900,0
20250429,145800,422560300,41900,41900,41900,41900,0
20250429,145700,422560300,41900,41900,41900,41900,0
20250429,145600,422560300,41900,41900,41900,41900,1
20250429,145500,422518400,41950,41950,41950,41950,0
20250429,145400,422518400,41950,41950,41950,41950,0
20250429,145300,422518400,41950,41950,41950,41950,0
20250429,145200,422518400,41950,41950,41950,41950,0
20250429,145100,422518400,41950,41950,41950,41950,0
20250429,145000,422518400,41950,41950,41950,41950,0
20250429,144900,422518400,41950,41950,41950,41950,0
20250429,144800,422518400,41950,41950,41950,41950,0
20250429,144700,422518400,41950,41950,41950,41950,0
20250429,144600,422518400,41950,41950,41950,41950,0
20250429,144500,422518400,41950,41950,41950,41950,0
20250429,144400,422518400,41950,41950,41950,41950,54
20250429,144300,420253100,41950,41950,41950,41950,0
20250429,144200,420253100,41950,41950,41950,41950,0
20250429,144100,420253100,41950,41950,41950,41950,0
20250429,144000,420253100,41950,41950,41950,41950,0
20250429,143900,420253100,41950,41800,41950,41800,40
20250429,143800,418579800,41800,41800,41800,41800,0
20250429,143700,418579800,41800,41800,41800,41800,0
20250429,143600,418579800,41800,41800,41800,41800,0
20250429,143500,418579800,41800,41800,41800,41800,0
20250429,143400,418579800,41800,41800,41800,41800,0
20250429,143300,418579800,41800,41800,41800,41800,0
20250429,143200,418579800,41800,41800,41800,41800,0
20250429,143100,418579800,41800,41800,41800,41800,0
20250429,143000,418579800,41800,41800,41800,41800,0
20250429,142900,418579800,41800,41800,41800,41800,0
20250429,142800,418579800,41800,41800,41800,41800,0
20250429,142700,418579800,41800,41800,41800,41800,0
20250429,142600,418579800,41800,41800,41800,41800,0
20250429,142500,418579800,41800,41800,41800,41800,0
20250429,142400,418579800,41800,41800,41800,41800,0
20250429,142300,418579800,41800,41700,41800,41700,142
20250429,142200,412650600,41700,41700,41700,41700,0
20250429,142100,412650600,41700,41700,41700,41700,0
20250429,142000,412650600,41700,41700,41700,41700,0
20250429,141900,412650600,41700,41700,41700,41700,73
20250429,141800,409606500,41500,41500,41500,41500,0
20250429,141700,409606500,41500,41500,41500,41500,5
20250429,141600,409399000,41450,41450,41450,41450,0
20250429,141500,409399000,41450,41450,41450,41450,0
20250429,141400,409399000,41450,41450,41450,41450,0
20250429,141300,409399000,41450,41450,41450,41450,0
20250429,141200,409399000,41450,41450,41450,41450,0
20250429,141100,409399000,41450,41450,41450,41450,0
20250429,141000,409399000,41450,41450,41450,41450,0
20250429,140900,409399000,41450,41450,41450,41450,0
20250429,140800,409399000,41450,41450,41450,41450,0
20250429,140700,409399000,41450,41450,41450,41450,0
20250429,140600,409399000,41450,41450,41450,41450,0
20250429,140500,409399000,41450,41450,41450,41450,0
20250429,140400,409399000,41450,41450,41450,41450,0
20250429,140300,409399000,41450,41450,41450,41450,0
20250429,140200,409399000,41450,41450,41450,41450,0
20250429,140100,409399000,41450,41450,41450,41450,0
20250429,140000,409399000,41450,41450,41450,41450,0
20250429,135900,409399000,41450,41450,41450,41450,0
20250429,135800,409399000,41450,41450,41450,41450,0
20250429,135700,409399000,41450,41450,41450,41450,0
20250429,135600,409399000,41450,41450,41450,41450,0
20250429,135500,409399000,41450,41450,41450,41450,0
20250429,135400,409399000,41450,41450,41450,41450,0
20250429,135300,409399000,41450,41450,41450,41450,0
20250429,135200,409399000,41450,41450,41450,41450,0
20250429,135100,409399000,41450,41450,41450,41450,0
20250429,135000,409399000,41450,41450,41450,41450,0
20250429,134900,409399000,41450,41450,41450,41450,0
20250429,134800,409399000,41450,41450,41450,41450,0
20250429,134700,409399000,41450,41500,41500,41450,250
20250429,134600,399034000,41500,41500,41500,41500,0
20250429,134500,399034000,41500,41500,41500,41500,0
20250429,134400,399034000,41500,41500,41500,41500,0
20250429,134300,399034000,41500,41500,41500,41500,0
20250429,134200,399034000,41500,41500,41500,41500,0
20250429,134100,399034000,41500,41500,41500,41500,0
20250429,134000,399034000,41500,41500,41500,41500,0
20250429,133900,399034000,41500,41500,41500,41500,0
20250429,133800,399034000,41500,41500,41500,41500,0
20250429,133700,399034000,41500,41500,41500,41500,0
20250429,133600,399034000,41500,41500,41500,41500,1
20250429,133500,398992500,41500,41500,41500,41500,0
20250429,133400,398992500,41500,41500,41500,41500,0
20250429,133300,398992500,41500,41500,41500,41500,0
20250429,133200,398992500,41500,41500,41500,41500,0
20250429,133100,398992500,41500,41500,41500,41500,1
20250429,133000,398951000,41500,41500,41500,41500,1
20250429,132900,398909500,41750,41750,41750,41750,0
20250429,132800,398909500,41750,41750,41750,41750,0
20250429,132700,398909500,41750,41750,41750,41750,3
20250429,132600,398784250,41500,41500,41500,41500,0
20250429,132500,398784250,41500,41500,41500,41500,0
20250429,132400,398784250,41500,41500,41500,41500,0
20250429,132300,398784250,41500,41500,41500,41500,0
20250429,132200,398784250,41500,41500,41500,41500,0
20250429,132100,398784250,41500,41500,41500,41500,0
20250429,132000,398784250,41500,41500,41500,41500,0
20250429,131900,398784250,41500,41500,41500,41500,0
20250429,131800,398784250,41500,41500,41500,41500,0
20250429,131700,398784250,41500,41500,41500,41500,1
20250429,131600,398742750,41750,41750,41750,41750,0
20250429,131500,398742750,41750,41750,41750,41750,6
20250429,131400,398492250,41750,41750,41750,41750,0
20250429,131300,398492250,41750,41750,41750,41750,0
20250429,131200,398492250,41750,41750,41750,41750,0
20250429,131100,398492250,41750,41750,41750,41750,0
20250429,131000,398492250,41750,41750,41750,41750,0
20250429,130900,398492250,41750,41750,41750,41750,0
20250429,130800,398492250,41750,41750,41750,41750,0
20250429,130700,398492250,41750,41750,41750,41750,0
20250429,130600,398492250,41750,41750,41750,41750,0
20250429,130500,398492250,41750,41750,41750,41750,0
20250429,130400,398492250,41750,41750,41750,41750,0
20250429,130300,398492250,41750,41750,41750,41750,0
20250429,130200,398492250,41750,41750,41750,41750,6
20250429,130100,398241750,41800,41800,41800,41800,0
20250429,130000,398241750,41800,41800,41800,41800,0
20250429,125900,398241750,41800,41800,41800,41800,0
20250429,125800,398241750,41800,41800,41800,41800,0
20250429,125700,398241750,41800,41800,41800,41800,0
20250429,125600,398241750,41800,41800,41800,41800,0
20250429,125500,398241750,41800,41800,41800,41800,0
20250429,125400,398241750,41800,41800,41800,41800,0
20250429,125300,398241750,41800,41800,41800,41800,0
20250429,125200,398241750,41800,41800,41800,41800,0
20250429,125100,398241750,41800,41800,41800,41800,0
20250429,125000,398241750,41800,41800,41800,41800,0
20250429,124900,398241750,41800,41800,41800,41800,104
20250429,124800,393894550,41950,41950,41950,41950,0
20250429,124700,393894550,41950,41950,41950,41950,0
20250429,124600,393894550,41950,41950,41950,41950,5
20250429,124500,393684800,41800,41800,41800,41800,0
20250429,124400,393684800,41800,41800,41800,41800,0
20250429,124300,393684800,41800,41800,41800,41800,0
20250429,124200,393684800,41800,41800,41800,41800,93
20250429,124100,389797400,41800,41800,41800,41800,5
20250429,124000,389588400,41750,41750,41750,41750,0
20250429,123900,389588400,41750,41750,41750,41750,3
20250429,123800,389463150,41750,41750,41750,41750,0
20250429,123700,389463150,41750,41750,41750,41750,0
20250429,123600,389463150,41750,41750,41750,41750,0
20250429,123500,389463150,41750,41750,41750,41750,0
20250429,123400,389463150,41750,41750,41750,41750,0
20250429,123300,389463150,41750,41750,41750,41750,0
20250429,123200,389463150,41750,41750,41750,41750,0
20250429,123100,389463150,41750,41750,41750,41750,0
20250429,123000,389463150,41750,41750,41750,41750,77
20250429,122900,386248400,41750,41750,41750,41750,222
20250429,122800,376979900,41750,41750,41750,41750,0
20250429,122700,376979900,41750,41750,41750,41750,0
20250429,122600,376979900,41750,41750,41750,41750,0
20250429,122500,376979900,41750,41750,41750,41750,190
20250429,122400,369047400,41750,41750,41750,41750,0
20250429,122300,369047400,41750,41750,41750,41750,0
20250429,122200,369047400,41750,41750,41750,41750,0
20250429,122100,369047400,41750,41750,41750,41750,0
20250429,122000,369047400,41750,41750,41750,41750,0
20250429,121900,369047400,41750,41500,41750,41500,734
20250429,121800,338485650,41450,41450,41450,41450,287
20250429,121700,326589500,41450,41450,41450,41450,0
20250429,121600,326589500,41450,41450,41450,41450,0
20250429,121500,326589500,41450,41450,41450,41450,0
20250429,121400,326589500,41450,41450,41450,41450,0
20250429,121300,326589500,41450,41450,41450,41450,10
20250429,121200,326175000,41450,41450,41450,41450,0
20250429,121100,326175000,41450,41450,41450,41450,2
20250429,121000,326092100,41400,41400,41400,41400,0
20250429,120900,326092100,41400,41400,41400,41400,0
20250429,120800,326092100,41400,41400,41400,41400,0
20250429,120700,326092100,41400,41400,41400,41400,0
20250429,120600,326092100,41400,41400,41400,41400,29
20250429,120500,324891500,41000,41000,41000,41000,0
20250429,120400,324891500,41000,41000,41000,41000,0
20250429,120300,324891500,41000,41000,41000,41000,0
20250429,120200,324891500,41000,41000,41000,41000,0
20250429,120100,324891500,41000,41000,41000,41000,0
20250429,120000,324891500,41000,41000,41000,41000,0
20250429,115900,324891500,41000,41000,41000,41000,0
20250429,115800,324891500,41000,41000,41000,41000,0
20250429,115700,324891500,41000,41000,41000,41000,0
20250429,115600,324891500,41000,41000,41000,41000,0
20250429,115500,324891500,41000,41000,41000,41000,0
20250429,115400,324891500,41000,41000,41000,41000,0
20250429,115300,324891500,41000,41000,41000,41000,0
20250429,115200,324891500,41000,41000,41000,41000,0
20250429,115100,324891500,41000,41000,41000,41000,0
20250429,115000,324891500,41000,41000,41000,41000,0
20250429,114900,324891500,41000,41000,41000,41000,0
20250429,114800,324891500,41000,41000,41000,41000,0
20250429,114700,324891500,41000,41000,41000,41000,0
20250429,114600,324891500,41000,41000,41000,41000,0
20250429,114500,324891500,41000,41000,41000,41000,0
20250429,114400,324891500,41000,41000,41000,41000,0
20250429,114300,324891500,41000,41000,41000,41000,0
20250429,114200,324891500,41000,41050,41050,41000,100
20250429,114100,320788250,41450,41450,41450,41450,0
20250429,114000,320788250,41450,41450,41450,41450,0
20250429,113900,320788250,41450,41450,41450,41450,0
20250429,113800,320788250,41450,41450,41450,41450,2
20250429,113700,320705350,41500,41500,41500,41500,0
20250429,113600,320705350,41500,41500,41500,41500,0
20250429,113500,320705350,41500,41500,41500,41500,0
20250429,113400,320705350,41500,41500,41500,41500,0
20250429,113300,320705350,41500,41500,41500,41500,0
20250429,113200,320705350,41500,41500,41500,41500,0
20250429,113100,320705350,41500,41500,41500,41500,0
20250429,113000,320705350,41500,41500,41500,41500,0
20250429,112900,320705350,41500,41500,41500,41500,0
20250429,112800,320705350,41500,41500,41500,41500,0
20250429,112700,320705350,41500,41500,41500,41500,0
20250429,112600,320705350,41500,41500,41500,41500,0
20250429,112500,320705350,41500,41400,41500,41400,120
20250429,112400,315736350,41400,41400,41400,41400,1
20250429,112300,315694950,41000,41000,41000,41000,0
20250429,112200,315694950,41000,41000,41000,41000,0
20250429,112100,315694950,41000,41000,41000,41000,0
20250429,112000,315694950,41000,41000,41000,41000,0
20250429,111900,315694950,41000,41000,41000,41000,41
20250429,111800,314013950,41500,41500,41500,41500,0
20250429,111700,314013950,41500,41500,41500,41500,0
20250429,111600,314013950,41500,41500,41500,41500,0
20250429,111500,314013950,41500,41500,41500,41500,0
20250429,111400,314013950,41500,41500,41500,41500,0
20250429,111300,314013950,41500,41500,41500,41500,0
20250429,111200,314013950,41500,41500,41500,41500,0
20250429,111100,314013950,41500,41500,41500,41500,0
20250429,111000,314013950,41500,41500,41500,41500,0
20250429,110900,314013950,41500,41500,41500,41500,0
20250429,110800,314013950,41500,41500,41500,41500,0
20250429,110700,314013950,41500,41500,41500,41500,0
20250429,110600,314013950,41500,41500,41500,41500,0
20250429,110500,314013950,41500,41500,41500,41500,0
20250429,110400,314013950,41500,41500,41500,41500,0
20250429,110300,314013950,41500,41500,41500,41500,0
20250429,110200,314013950,41500,41500,41500,41500,0
20250429,110100,314013950,41500,41500,41500,41500,0
20250429,110000,314013950,41500,41500,41500,41500,0
20250429,105900,314013950,41500,41500,41500,41500,0
20250429,105800,314013950,41500,41500,41500,41500,0
20250429,105700,314013950,41500,41500,41500,41500,0
20250429,105600,314013950,41500,41500,41500,41500,0
20250429,105500,314013950,41500,41500,41500,41500,0
20250429,105400,314013950,41500,40700,41500,40700,390
20250429,105300,298083900,40700,40700,40700,40700,0
20250429,105200,298083900,40700,40700,40700,40700,0
20250429,105100,298083900,40700,40700,40700,40700,0
20250429,105000,298083900,40700,40700,40700,40700,0
20250429,104900,298083900,40700,40700,40700,40700,0
20250429,104800,298083900,40700,40700,40700,40700,0
20250429,104700,298083900,40700,40700,40700,40700,0
20250429,104600,298083900,40700,40700,40700,40700,0
20250429,104500,298083900,40700,40700,40700,40700,0
20250429,104400,298083900,40700,40700,40700,40700,0
20250429,104300,298083900,40700,40700,40700,40700,0
20250429,104200,298083900,40700,40700,40700,40700,0
20250429,104100,298083900,40700,40700,40700,40700,0
20250429,104000,298083900,40700,40700,40700,40700,0
20250429,103900,298083900,40700,40700,40700,40700,0
20250429,103800,298083900,40700,40700,40700,40700,0
20250429,103700,298083900,40700,40700,40700,40700,0
20250429,103600,298083900,40700,40700,40700,40700,0
20250429,103500,298083900,40700,40700,40700,40700,0
20250429,103400,298083900,40700,40300,40700,40200,3
20250429,103300,297962700,40700,40700,40700,40700,0
20250429,103200,297962700,40700,40700,40700,40700,0
20250429,103100,297962700,40700,40700,40700,40700,0
20250429,103000,297962700,40700,40700,40700,40700,0
20250429,102900,297962700,40700,40700,40700,40700,0
20250429,102800,297962700,40700,40700,40700,40700,12
20250429,102700,297474300,40700,40700,40700,40700,47
20250429,102600,295561400,40400,40400,40400,40400,0
20250429,102500,295561400,40400,40400,40400,40400,0
20250429,102400,295561400,40400,40400,40400,40400,1
20250429,102300,295521000,40700,40700,40700,40700,1
20250429,102200,295480300,40000,40000,40000,40000,0
20250429,102100,295480300,40000,40000,40000,40000,0
20250429,102000,295480300,40000,40000,40000,40000,0
20250429,101900,295480300,40000,40000,40000,40000,0
20250429,101800,295480300,40000,40000,40000,40000,0
20250429,101700,295480300,40000,40000,40000,40000,0
20250429,101600,295480300,40000,40000,40000,40000,0
20250429,101500,295480300,40000,40000,40000,40000,0
20250429,101400,295480300,40000,40000,40000,40000,2
20250429,101300,295400300,40800,40800,40800,40800,0
20250429,101200,295400300,40800,40800,40800,40800,0
20250429,101100,295400300,40800,40800,40800,40800,0
20250429,101000,295400300,40800,40800,40800,40800,0
20250429,100900,295400300,40800,40800,40800,40800,0
20250429,100800,295400300,40800,40800,40800,40800,0
20250429,100700,295400300,40800,40800,40800,40800,0
20250429,100600,295400300,40800,40800,40800,40800,10
20250429,100500,294992300,41000,41000,41000,41000,0
20250429,100400,294992300,41000,41000,41000,41000,0
20250429,100300,294992300,41000,41000,41000,41000,0
20250429,100200,294992300,41000,41000,41000,41000,0
20250429,100100,294992300,41000,41000,41000,41000,0
20250429,100000,294992300,41000,41000,41000,41000,0
20250429,095900,294992300,41000,41000,41000,41000,0
20250429,095800,294992300,41000,41000,41000,41000,0
20250429,095700,294992300,41000,41000,41000,41000,0
20250429,095600,294992300,41000,41000,41000,41000,3
20250429,095500,294869300,41800,41800,41800,41800,0
20250429,095400,294869300,41800,41800,41800,41800,0
20250429,095300,294869300,41800,41800,41800,41800,0
20250429,095200,294869300,41800,41800,41800,41800,1
20250429,095100,294827500,40000,40500,40500,40000,2000
20250429,095000,214378650,41950,41950,41950,41950,0
20250429,094900,214378650,41950,41950,41950,41950,0
20250429,094800,214378650,41950,41950,41950,41950,0
20250429,094700,214378650,41950,41950,41950,41950,200
20250429,094600,205988650,41950,41950,41950,41950,0
20250429,094500,205988650,41950,41250,41950,41250,15
20250429,094400,205369200,41250,41250,41250,41250,124
20250429,094300,200254200,41250,41250,41250,41250,17
20250429,094200,199552950,41250,41250,41250,41250,0
20250429,094100,199552950,41250,41250,41250,41250,0
20250429,094000,199552950,41250,41250,41250,41250,0
20250429,093900,199552950,41250,41250,41250,41250,0
20250429,093800,199552950,41250,40450,41250,40450,809
20250429,093700,166285000,40450,40300,40450,40300,415
20250429,093600,149525250,40300,40200,40300,40200,2
20250429,093500,149444750,40150,40100,40150,40100,37
20250429,093400,147960250,40000,40000,40000,40000,57
20250429,093300,145680250,40000,40000,40000,40000,0
20250429,093200,145680250,40000,40000,40000,40000,0
20250429,093100,145680250,40000,40000,40000,40000,0
20250429,093000,145680250,40000,40000,40000,40000,12
20250429,092900,145200250,40000,40000,40000,40000,13
20250429,092800,144680250,40000,40000,40000,40000,1600
20250429,092700,80680250,40000,39950,40000,39950,1900
20250429,092600,4704300,39950,39950,39950,39950,0
20250429,092500,4704300,39950,39950,39950,39950,0
20250429,092400,4704300,39950,39950,39950,39950,27
20250429,092300,3625650,39900,39900,39900,39900,0
20250429,092200,3625650,39900,39900,39900,39900,0
20250429,092100,3625650,39900,39900,39900,39900,0
20250429,092000,3625650,39900,39900,39900,39900,0
20250429,091900,3625650,39900,39900,39900,39900,0
20250429,091800,3625650,39900,39900,39900,39900,5
20250429,091700,3426150,39950,39950,39950,39950,0
20250429,091600,3426150,39950,39950,39950,39950,0
20250429,091500,3426150,39950,39950,39950,39950,0
20250429,091400,3426150,39950,39950,39950,39950,0
20250429,091300,3426150,39950,39950,39950,39950,10
20250429,091200,3026650,39950,39950,39950,39950,1
20250429,091100,2986700,39950,39950,39950,39950,0
20250429,091000,2986700,39950,39300,39950,39200,35
20250429,090900,1592000,39950,39950,39950,39950,0
20250429,090800,1592000,39950,39950,39950,39950,1
20250429,090700,1552050,40050,40050,40050,40050,0
20250429,090600,1552050,40050,40050,40050,40050,0
20250429,090500,1552050,40050,40050,40050,40050,10
20250429,090400,1151550,40300,39750,40300,39750,15
20250429,090300,551600,39700,39600,39800,39150,10
20250429,090200,157350,39500,39350,39500,39350,3
20250429,090100,39100,39100,39100,39100,39100,1
20250429,090000,0,39100,39100,39100,39100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 202500 422769800 41900 41900 41900 41900 5
3 20250429 202400 422769800 41900 41900 41900 41900 0
4 20250429 202300 422769800 41900 41900 41900 41900 0
5 20250429 202200 422769800 41900 41900 41900 41900 0
6 20250429 202100 422769800 41900 41900 41900 41900 0
7 20250429 202000 422769800 41900 41900 41900 41900 0
8 20250429 201900 422769800 41900 41900 41900 41900 0
9 20250429 201800 422769800 41900 41900 41900 41900 0
10 20250429 201700 422769800 41900 41900 41900 41900 0
11 20250429 201600 422769800 41900 41900 41900 41900 0
12 20250429 201500 422769800 41900 41900 41900 41900 0
13 20250429 201400 422769800 41900 41900 41900 41900 0
14 20250429 201300 422769800 41900 41900 41900 41900 0
15 20250429 201200 422769800 41900 41900 41900 41900 0
16 20250429 201100 422769800 41900 41900 41900 41900 0
17 20250429 201000 422769800 41900 41900 41900 41900 0
18 20250429 200900 422769800 41900 41900 41900 41900 0
19 20250429 200800 422769800 41900 41900 41900 41900 0
20 20250429 200700 422769800 41900 41900 41900 41900 0
21 20250429 200600 422769800 41900 41900 41900 41900 0
22 20250429 200500 422769800 41900 41900 41900 41900 0
23 20250429 200400 422769800 41900 41900 41900 41900 0
24 20250429 200300 422769800 41900 41900 41900 41900 0
25 20250429 200200 422769800 41900 41900 41900 41900 0
26 20250429 200100 422769800 41900 41900 41900 41900 0
27 20250429 200000 422769800 41900 41900 41900 41900 0
28 20250429 195900 422769800 41900 41900 41900 41900 0
29 20250429 195800 422769800 41900 41900 41900 41900 0
30 20250429 195700 422769800 41900 41900 41900 41900 0
31 20250429 195600 422769800 41900 41900 41900 41900 0
32 20250429 195500 422769800 41900 41900 41900 41900 5
33 20250429 195400 422769800 41900 41900 41900 41900 0
34 20250429 195300 422769800 41900 41900 41900 41900 0
35 20250429 195200 422769800 41900 41900 41900 41900 0
36 20250429 195100 422769800 41900 41900 41900 41900 0
37 20250429 195000 422769800 41900 41900 41900 41900 0
38 20250429 194900 422769800 41900 41900 41900 41900 0
39 20250429 194800 422769800 41900 41900 41900 41900 0
40 20250429 194700 422769800 41900 41900 41900 41900 0
41 20250429 194600 422769800 41900 41900 41900 41900 0
42 20250429 194500 422769800 41900 41900 41900 41900 0
43 20250429 194400 422769800 41900 41900 41900 41900 0
44 20250429 194300 422769800 41900 41900 41900 41900 0
45 20250429 194200 422769800 41900 41900 41900 41900 0
46 20250429 194100 422769800 41900 41900 41900 41900 0
47 20250429 194000 422769800 41900 41900 41900 41900 0
48 20250429 193900 422769800 41900 41900 41900 41900 0
49 20250429 193800 422769800 41900 41900 41900 41900 0
50 20250429 193700 422769800 41900 41900 41900 41900 0
51 20250429 193600 422769800 41900 41900 41900 41900 0
52 20250429 193500 422769800 41900 41900 41900 41900 0
53 20250429 193400 422769800 41900 41900 41900 41900 0
54 20250429 193300 422769800 41900 41900 41900 41900 0
55 20250429 193200 422769800 41900 41900 41900 41900 0
56 20250429 193100 422769800 41900 41900 41900 41900 0
57 20250429 193000 422769800 41900 41900 41900 41900 0
58 20250429 192900 422769800 41900 41900 41900 41900 0
59 20250429 192800 422769800 41900 41900 41900 41900 0
60 20250429 192700 422769800 41900 41900 41900 41900 0
61 20250429 192600 422769800 41900 41900 41900 41900 0
62 20250429 192500 422769800 41900 41900 41900 41900 5
63 20250429 192400 422769800 41900 41900 41900 41900 0
64 20250429 192300 422769800 41900 41900 41900 41900 0
65 20250429 192200 422769800 41900 41900 41900 41900 0
66 20250429 192100 422769800 41900 41900 41900 41900 0
67 20250429 192000 422769800 41900 41900 41900 41900 0
68 20250429 191900 422769800 41900 41900 41900 41900 0
69 20250429 191800 422769800 41900 41900 41900 41900 0
70 20250429 191700 422769800 41900 41900 41900 41900 0
71 20250429 191600 422769800 41900 41900 41900 41900 0
72 20250429 191500 422769800 41900 41900 41900 41900 0
73 20250429 191400 422769800 41900 41900 41900 41900 0
74 20250429 191300 422769800 41900 41900 41900 41900 0
75 20250429 191200 422769800 41900 41900 41900 41900 0
76 20250429 191100 422769800 41900 41900 41900 41900 0
77 20250429 191000 422769800 41900 41900 41900 41900 0
78 20250429 190900 422769800 41900 41900 41900 41900 0
79 20250429 190800 422769800 41900 41900 41900 41900 0
80 20250429 190700 422769800 41900 41900 41900 41900 0
81 20250429 190600 422769800 41900 41900 41900 41900 0
82 20250429 190500 422769800 41900 41900 41900 41900 0
83 20250429 190400 422769800 41900 41900 41900 41900 0
84 20250429 190300 422769800 41900 41900 41900 41900 0
85 20250429 190200 422769800 41900 41900 41900 41900 0
86 20250429 190100 422769800 41900 41900 41900 41900 0
87 20250429 190000 422769800 41900 41900 41900 41900 0
88 20250429 185900 422769800 41900 41900 41900 41900 0
89 20250429 185800 422769800 41900 41900 41900 41900 0
90 20250429 185700 422769800 41900 41900 41900 41900 0
91 20250429 185600 422769800 41900 41900 41900 41900 0
92 20250429 185500 422769800 41900 41900 41900 41900 5
93 20250429 185400 422769800 41900 41900 41900 41900 0
94 20250429 185300 422769800 41900 41900 41900 41900 0
95 20250429 185200 422769800 41900 41900 41900 41900 0
96 20250429 185100 422769800 41900 41900 41900 41900 0
97 20250429 185000 422769800 41900 41900 41900 41900 0
98 20250429 184900 422769800 41900 41900 41900 41900 0
99 20250429 184800 422769800 41900 41900 41900 41900 0
100 20250429 184700 422769800 41900 41900 41900 41900 0
101 20250429 184600 422769800 41900 41900 41900 41900 0
102 20250429 184500 422769800 41900 41900 41900 41900 0
103 20250429 184400 422769800 41900 41900 41900 41900 0
104 20250429 184300 422769800 41900 41900 41900 41900 0
105 20250429 184200 422769800 41900 41900 41900 41900 0
106 20250429 184100 422769800 41900 41900 41900 41900 0
107 20250429 184000 422769800 41900 41900 41900 41900 0
108 20250429 183900 422769800 41900 41900 41900 41900 0
109 20250429 183800 422769800 41900 41900 41900 41900 0
110 20250429 183700 422769800 41900 41900 41900 41900 0
111 20250429 183600 422769800 41900 41900 41900 41900 0
112 20250429 183500 422769800 41900 41900 41900 41900 0
113 20250429 183400 422769800 41900 41900 41900 41900 0
114 20250429 183300 422769800 41900 41900 41900 41900 0
115 20250429 183200 422769800 41900 41900 41900 41900 0
116 20250429 183100 422769800 41900 41900 41900 41900 0
117 20250429 183000 422769800 41900 41900 41900 41900 0
118 20250429 182900 422769800 41900 41900 41900 41900 0
119 20250429 182800 422769800 41900 41900 41900 41900 0
120 20250429 182700 422769800 41900 41900 41900 41900 0
121 20250429 182600 422769800 41900 41900 41900 41900 0
122 20250429 182500 422769800 41900 41900 41900 41900 5
123 20250429 182400 422769800 41900 41900 41900 41900 0
124 20250429 182300 422769800 41900 41900 41900 41900 0
125 20250429 182200 422769800 41900 41900 41900 41900 0
126 20250429 182100 422769800 41900 41900 41900 41900 0
127 20250429 182000 422769800 41900 41900 41900 41900 0
128 20250429 181900 422769800 41900 41900 41900 41900 0
129 20250429 181800 422769800 41900 41900 41900 41900 0
130 20250429 181700 422769800 41900 41900 41900 41900 0
131 20250429 181600 422769800 41900 41900 41900 41900 0
132 20250429 181500 422769800 41900 41900 41900 41900 0
133 20250429 181400 422769800 41900 41900 41900 41900 0
134 20250429 181300 422769800 41900 41900 41900 41900 0
135 20250429 181200 422769800 41900 41900 41900 41900 0
136 20250429 181100 422769800 41900 41900 41900 41900 0
137 20250429 181000 422769800 41900 41900 41900 41900 0
138 20250429 180900 422769800 41900 41900 41900 41900 0
139 20250429 180800 422769800 41900 41900 41900 41900 0
140 20250429 180700 422769800 41900 41900 41900 41900 0
141 20250429 180600 422769800 41900 41900 41900 41900 0
142 20250429 180500 422769800 41900 41900 41900 41900 0
143 20250429 180400 422769800 41900 41900 41900 41900 0
144 20250429 180300 422769800 41900 41900 41900 41900 0
145 20250429 180200 422769800 41900 41900 41900 41900 0
146 20250429 180100 422769800 41900 41900 41900 41900 0
147 20250429 180000 422769800 41900 41900 41900 41900 0
148 20250429 175900 422769800 41900 41900 41900 41900 0
149 20250429 175800 422769800 41900 41900 41900 41900 0
150 20250429 175700 422769800 41900 41900 41900 41900 0
151 20250429 175600 422769800 41900 41900 41900 41900 0
152 20250429 175500 422769800 41900 41900 41900 41900 5
153 20250429 175400 422769800 41900 41900 41900 41900 0
154 20250429 175300 422769800 41900 41900 41900 41900 0
155 20250429 175200 422769800 41900 41900 41900 41900 0
156 20250429 175100 422769800 41900 41900 41900 41900 0
157 20250429 175000 422769800 41900 41900 41900 41900 0
158 20250429 174900 422769800 41900 41900 41900 41900 0
159 20250429 174800 422769800 41900 41900 41900 41900 0
160 20250429 174700 422769800 41900 41900 41900 41900 0
161 20250429 174600 422769800 41900 41900 41900 41900 0
162 20250429 174500 422769800 41900 41900 41900 41900 0
163 20250429 174400 422769800 41900 41900 41900 41900 0
164 20250429 174300 422769800 41900 41900 41900 41900 0
165 20250429 174200 422769800 41900 41900 41900 41900 0
166 20250429 174100 422769800 41900 41900 41900 41900 0
167 20250429 174000 422769800 41900 41900 41900 41900 0
168 20250429 173900 422769800 41900 41900 41900 41900 0
169 20250429 173800 422769800 41900 41900 41900 41900 0
170 20250429 173700 422769800 41900 41900 41900 41900 0
171 20250429 173600 422769800 41900 41900 41900 41900 0
172 20250429 173500 422769800 41900 41900 41900 41900 0
173 20250429 173400 422769800 41900 41900 41900 41900 0
174 20250429 173300 422769800 41900 41900 41900 41900 0
175 20250429 173200 422769800 41900 41900 41900 41900 0
176 20250429 173100 422769800 41900 41900 41900 41900 0
177 20250429 173000 422769800 41900 41900 41900 41900 0
178 20250429 172900 422769800 41900 41900 41900 41900 0
179 20250429 172800 422769800 41900 41900 41900 41900 0
180 20250429 172700 422769800 41900 41900 41900 41900 0
181 20250429 172600 422769800 41900 41900 41900 41900 0
182 20250429 172500 422769800 41900 41900 41900 41900 5
183 20250429 172400 422769800 41900 41900 41900 41900 0
184 20250429 172300 422769800 41900 41900 41900 41900 0
185 20250429 172200 422769800 41900 41900 41900 41900 0
186 20250429 172100 422769800 41900 41900 41900 41900 0
187 20250429 172000 422769800 41900 41900 41900 41900 0
188 20250429 171900 422769800 41900 41900 41900 41900 0
189 20250429 171800 422769800 41900 41900 41900 41900 0
190 20250429 171700 422769800 41900 41900 41900 41900 0
191 20250429 171600 422769800 41900 41900 41900 41900 0
192 20250429 171500 422769800 41900 41900 41900 41900 0
193 20250429 171400 422769800 41900 41900 41900 41900 0
194 20250429 171300 422769800 41900 41900 41900 41900 0
195 20250429 171200 422769800 41900 41900 41900 41900 0
196 20250429 171100 422769800 41900 41900 41900 41900 0
197 20250429 171000 422769800 41900 41900 41900 41900 0
198 20250429 170900 422769800 41900 41900 41900 41900 0
199 20250429 170800 422769800 41900 41900 41900 41900 0
200 20250429 170700 422769800 41900 41900 41900 41900 0
201 20250429 170600 422769800 41900 41900 41900 41900 0
202 20250429 170500 422769800 41900 41900 41900 41900 0
203 20250429 170400 422769800 41900 41900 41900 41900 0
204 20250429 170300 422769800 41900 41900 41900 41900 0
205 20250429 170200 422769800 41900 41900 41900 41900 0
206 20250429 170100 422769800 41900 41900 41900 41900 0
207 20250429 170000 422769800 41900 41900 41900 41900 0
208 20250429 165900 422769800 41900 41900 41900 41900 0
209 20250429 165800 422769800 41900 41900 41900 41900 0
210 20250429 165700 422769800 41900 41900 41900 41900 0
211 20250429 165600 422769800 41900 41900 41900 41900 0
212 20250429 165500 422769800 41900 41900 41900 41900 5
213 20250429 165400 422769800 41900 41900 41900 41900 0
214 20250429 165300 422769800 41900 41900 41900 41900 0
215 20250429 165200 422769800 41900 41900 41900 41900 0
216 20250429 165100 422769800 41900 41900 41900 41900 0
217 20250429 165000 422769800 41900 41900 41900 41900 0
218 20250429 164900 422769800 41900 41900 41900 41900 0
219 20250429 164800 422769800 41900 41900 41900 41900 0
220 20250429 164700 422769800 41900 41900 41900 41900 0
221 20250429 164600 422769800 41900 41900 41900 41900 0
222 20250429 164500 422769800 41900 41900 41900 41900 0
223 20250429 164400 422769800 41900 41900 41900 41900 0
224 20250429 164300 422769800 41900 41900 41900 41900 0
225 20250429 164200 422769800 41900 41900 41900 41900 0
226 20250429 164100 422769800 41900 41900 41900 41900 0
227 20250429 164000 422769800 41900 41900 41900 41900 0
228 20250429 163900 422769800 41900 41900 41900 41900 0
229 20250429 163800 422769800 41900 41900 41900 41900 0
230 20250429 163700 422769800 41900 41900 41900 41900 0
231 20250429 163600 422769800 41900 41900 41900 41900 0
232 20250429 163500 422769800 41900 41900 41900 41900 0
233 20250429 163400 422769800 41900 41900 41900 41900 0
234 20250429 163300 422769800 41900 41900 41900 41900 0
235 20250429 163200 422769800 41900 41900 41900 41900 0
236 20250429 163100 422769800 41900 41900 41900 41900 0
237 20250429 163000 422769800 41900 41900 41900 41900 0
238 20250429 162900 422769800 41900 41900 41900 41900 0
239 20250429 162800 422769800 41900 41900 41900 41900 0
240 20250429 162700 422769800 41900 41900 41900 41900 0
241 20250429 162600 422769800 41900 41900 41900 41900 0
242 20250429 162500 422769800 41900 41900 41900 41900 5
243 20250429 162400 422769800 41900 41900 41900 41900 0
244 20250429 162300 422769800 41900 41900 41900 41900 0
245 20250429 162200 422769800 41900 41900 41900 41900 0
246 20250429 162100 422769800 41900 41900 41900 41900 0
247 20250429 162000 422769800 41900 41900 41900 41900 0
248 20250429 161900 422769800 41900 41900 41900 41900 0
249 20250429 161800 422769800 41900 41900 41900 41900 0
250 20250429 161700 422769800 41900 41900 41900 41900 0
251 20250429 161600 422769800 41900 41900 41900 41900 0
252 20250429 161500 422769800 41900 41900 41900 41900 0
253 20250429 161400 422769800 41900 41900 41900 41900 0
254 20250429 161300 422769800 41900 41900 41900 41900 0
255 20250429 161200 422769800 41900 41900 41900 41900 0
256 20250429 161100 422769800 41900 41900 41900 41900 0
257 20250429 161000 422769800 41900 41900 41900 41900 0
258 20250429 160900 422769800 41900 41900 41900 41900 0
259 20250429 160800 422769800 41900 41900 41900 41900 0
260 20250429 160700 422769800 41900 41900 41900 41900 0
261 20250429 160600 422769800 41900 41900 41900 41900 0
262 20250429 160500 422769800 41900 41900 41900 41900 0
263 20250429 160400 422769800 41900 41900 41900 41900 0
264 20250429 160300 422769800 41900 41900 41900 41900 0
265 20250429 160200 422769800 41900 41900 41900 41900 0
266 20250429 160100 422769800 41900 41900 41900 41900 0
267 20250429 160000 422769800 41900 41900 41900 41900 0
268 20250429 155900 422769800 41900 41900 41900 41900 0
269 20250429 155800 422769800 41900 41900 41900 41900 0
270 20250429 155700 422769800 41900 41900 41900 41900 0
271 20250429 155600 422769800 41900 41900 41900 41900 0
272 20250429 155500 422769800 41900 41900 41900 41900 5
273 20250429 155400 422769800 41900 41900 41900 41900 0
274 20250429 155300 422769800 41900 41900 41900 41900 0
275 20250429 155200 422769800 41900 41900 41900 41900 0
276 20250429 155100 422769800 41900 41900 41900 41900 0
277 20250429 155000 422769800 41900 41900 41900 41900 0
278 20250429 154900 422769800 41900 41900 41900 41900 0
279 20250429 154800 422769800 41900 41900 41900 41900 0
280 20250429 154700 422769800 41900 41900 41900 41900 0
281 20250429 154600 422769800 41900 41900 41900 41900 0
282 20250429 154500 422769800 41900 41900 41900 41900 0
283 20250429 154400 422769800 41900 41900 41900 41900 0
284 20250429 154300 422769800 41900 41900 41900 41900 0
285 20250429 154200 422769800 41900 41900 41900 41900 0
286 20250429 154100 422769800 41900 41900 41900 41900 0
287 20250429 154000 422769800 41900 41900 41900 41900 0
288 20250429 153900 422769800 41900 41900 41900 41900 0
289 20250429 153800 422769800 41900 41900 41900 41900 0
290 20250429 153700 422769800 41900 41900 41900 41900 0
291 20250429 153600 422769800 41900 41900 41900 41900 0
292 20250429 153500 422769800 41900 41900 41900 41900 0
293 20250429 153400 422769800 41900 41900 41900 41900 0
294 20250429 153300 422769800 41900 41900 41900 41900 0
295 20250429 153200 422769800 41900 41900 41900 41900 0
296 20250429 153100 422769800 41900 41900 41900 41900 0
297 20250429 153000 422769800 41900 41900 41900 41900 5
298 20250429 152900 422560300 41900 41900 41900 41900 0
299 20250429 152800 422560300 41900 41900 41900 41900 0
300 20250429 152700 422560300 41900 41900 41900 41900 0
301 20250429 152600 422560300 41900 41900 41900 41900 0
302 20250429 152500 422560300 41900 41900 41900 41900 0
303 20250429 152400 422560300 41900 41900 41900 41900 0
304 20250429 152300 422560300 41900 41900 41900 41900 0
305 20250429 152200 422560300 41900 41900 41900 41900 0
306 20250429 152100 422560300 41900 41900 41900 41900 0
307 20250429 152000 422560300 41900 41900 41900 41900 0
308 20250429 151900 422560300 41900 41900 41900 41900 0
309 20250429 151800 422560300 41900 41900 41900 41900 0
310 20250429 151700 422560300 41900 41900 41900 41900 0
311 20250429 151600 422560300 41900 41900 41900 41900 0
312 20250429 151500 422560300 41900 41900 41900 41900 0
313 20250429 151400 422560300 41900 41900 41900 41900 0
314 20250429 151300 422560300 41900 41900 41900 41900 0
315 20250429 151200 422560300 41900 41900 41900 41900 0
316 20250429 151100 422560300 41900 41900 41900 41900 0
317 20250429 151000 422560300 41900 41900 41900 41900 0
318 20250429 150900 422560300 41900 41900 41900 41900 0
319 20250429 150800 422560300 41900 41900 41900 41900 0
320 20250429 150700 422560300 41900 41900 41900 41900 0
321 20250429 150600 422560300 41900 41900 41900 41900 0
322 20250429 150500 422560300 41900 41900 41900 41900 0
323 20250429 150400 422560300 41900 41900 41900 41900 0
324 20250429 150300 422560300 41900 41900 41900 41900 0
325 20250429 150200 422560300 41900 41900 41900 41900 0
326 20250429 150100 422560300 41900 41900 41900 41900 0
327 20250429 150000 422560300 41900 41900 41900 41900 0
328 20250429 145900 422560300 41900 41900 41900 41900 0
329 20250429 145800 422560300 41900 41900 41900 41900 0
330 20250429 145700 422560300 41900 41900 41900 41900 0
331 20250429 145600 422560300 41900 41900 41900 41900 1
332 20250429 145500 422518400 41950 41950 41950 41950 0
333 20250429 145400 422518400 41950 41950 41950 41950 0
334 20250429 145300 422518400 41950 41950 41950 41950 0
335 20250429 145200 422518400 41950 41950 41950 41950 0
336 20250429 145100 422518400 41950 41950 41950 41950 0
337 20250429 145000 422518400 41950 41950 41950 41950 0
338 20250429 144900 422518400 41950 41950 41950 41950 0
339 20250429 144800 422518400 41950 41950 41950 41950 0
340 20250429 144700 422518400 41950 41950 41950 41950 0
341 20250429 144600 422518400 41950 41950 41950 41950 0
342 20250429 144500 422518400 41950 41950 41950 41950 0
343 20250429 144400 422518400 41950 41950 41950 41950 54
344 20250429 144300 420253100 41950 41950 41950 41950 0
345 20250429 144200 420253100 41950 41950 41950 41950 0
346 20250429 144100 420253100 41950 41950 41950 41950 0
347 20250429 144000 420253100 41950 41950 41950 41950 0
348 20250429 143900 420253100 41950 41800 41950 41800 40
349 20250429 143800 418579800 41800 41800 41800 41800 0
350 20250429 143700 418579800 41800 41800 41800 41800 0
351 20250429 143600 418579800 41800 41800 41800 41800 0
352 20250429 143500 418579800 41800 41800 41800 41800 0
353 20250429 143400 418579800 41800 41800 41800 41800 0
354 20250429 143300 418579800 41800 41800 41800 41800 0
355 20250429 143200 418579800 41800 41800 41800 41800 0
356 20250429 143100 418579800 41800 41800 41800 41800 0
357 20250429 143000 418579800 41800 41800 41800 41800 0
358 20250429 142900 418579800 41800 41800 41800 41800 0
359 20250429 142800 418579800 41800 41800 41800 41800 0
360 20250429 142700 418579800 41800 41800 41800 41800 0
361 20250429 142600 418579800 41800 41800 41800 41800 0
362 20250429 142500 418579800 41800 41800 41800 41800 0
363 20250429 142400 418579800 41800 41800 41800 41800 0
364 20250429 142300 418579800 41800 41700 41800 41700 142
365 20250429 142200 412650600 41700 41700 41700 41700 0
366 20250429 142100 412650600 41700 41700 41700 41700 0
367 20250429 142000 412650600 41700 41700 41700 41700 0
368 20250429 141900 412650600 41700 41700 41700 41700 73
369 20250429 141800 409606500 41500 41500 41500 41500 0
370 20250429 141700 409606500 41500 41500 41500 41500 5
371 20250429 141600 409399000 41450 41450 41450 41450 0
372 20250429 141500 409399000 41450 41450 41450 41450 0
373 20250429 141400 409399000 41450 41450 41450 41450 0
374 20250429 141300 409399000 41450 41450 41450 41450 0
375 20250429 141200 409399000 41450 41450 41450 41450 0
376 20250429 141100 409399000 41450 41450 41450 41450 0
377 20250429 141000 409399000 41450 41450 41450 41450 0
378 20250429 140900 409399000 41450 41450 41450 41450 0
379 20250429 140800 409399000 41450 41450 41450 41450 0
380 20250429 140700 409399000 41450 41450 41450 41450 0
381 20250429 140600 409399000 41450 41450 41450 41450 0
382 20250429 140500 409399000 41450 41450 41450 41450 0
383 20250429 140400 409399000 41450 41450 41450 41450 0
384 20250429 140300 409399000 41450 41450 41450 41450 0
385 20250429 140200 409399000 41450 41450 41450 41450 0
386 20250429 140100 409399000 41450 41450 41450 41450 0
387 20250429 140000 409399000 41450 41450 41450 41450 0
388 20250429 135900 409399000 41450 41450 41450 41450 0
389 20250429 135800 409399000 41450 41450 41450 41450 0
390 20250429 135700 409399000 41450 41450 41450 41450 0
391 20250429 135600 409399000 41450 41450 41450 41450 0
392 20250429 135500 409399000 41450 41450 41450 41450 0
393 20250429 135400 409399000 41450 41450 41450 41450 0
394 20250429 135300 409399000 41450 41450 41450 41450 0
395 20250429 135200 409399000 41450 41450 41450 41450 0
396 20250429 135100 409399000 41450 41450 41450 41450 0
397 20250429 135000 409399000 41450 41450 41450 41450 0
398 20250429 134900 409399000 41450 41450 41450 41450 0
399 20250429 134800 409399000 41450 41450 41450 41450 0
400 20250429 134700 409399000 41450 41500 41500 41450 250
401 20250429 134600 399034000 41500 41500 41500 41500 0
402 20250429 134500 399034000 41500 41500 41500 41500 0
403 20250429 134400 399034000 41500 41500 41500 41500 0
404 20250429 134300 399034000 41500 41500 41500 41500 0
405 20250429 134200 399034000 41500 41500 41500 41500 0
406 20250429 134100 399034000 41500 41500 41500 41500 0
407 20250429 134000 399034000 41500 41500 41500 41500 0
408 20250429 133900 399034000 41500 41500 41500 41500 0
409 20250429 133800 399034000 41500 41500 41500 41500 0
410 20250429 133700 399034000 41500 41500 41500 41500 0
411 20250429 133600 399034000 41500 41500 41500 41500 1
412 20250429 133500 398992500 41500 41500 41500 41500 0
413 20250429 133400 398992500 41500 41500 41500 41500 0
414 20250429 133300 398992500 41500 41500 41500 41500 0
415 20250429 133200 398992500 41500 41500 41500 41500 0
416 20250429 133100 398992500 41500 41500 41500 41500 1
417 20250429 133000 398951000 41500 41500 41500 41500 1
418 20250429 132900 398909500 41750 41750 41750 41750 0
419 20250429 132800 398909500 41750 41750 41750 41750 0
420 20250429 132700 398909500 41750 41750 41750 41750 3
421 20250429 132600 398784250 41500 41500 41500 41500 0
422 20250429 132500 398784250 41500 41500 41500 41500 0
423 20250429 132400 398784250 41500 41500 41500 41500 0
424 20250429 132300 398784250 41500 41500 41500 41500 0
425 20250429 132200 398784250 41500 41500 41500 41500 0
426 20250429 132100 398784250 41500 41500 41500 41500 0
427 20250429 132000 398784250 41500 41500 41500 41500 0
428 20250429 131900 398784250 41500 41500 41500 41500 0
429 20250429 131800 398784250 41500 41500 41500 41500 0
430 20250429 131700 398784250 41500 41500 41500 41500 1
431 20250429 131600 398742750 41750 41750 41750 41750 0
432 20250429 131500 398742750 41750 41750 41750 41750 6
433 20250429 131400 398492250 41750 41750 41750 41750 0
434 20250429 131300 398492250 41750 41750 41750 41750 0
435 20250429 131200 398492250 41750 41750 41750 41750 0
436 20250429 131100 398492250 41750 41750 41750 41750 0
437 20250429 131000 398492250 41750 41750 41750 41750 0
438 20250429 130900 398492250 41750 41750 41750 41750 0
439 20250429 130800 398492250 41750 41750 41750 41750 0
440 20250429 130700 398492250 41750 41750 41750 41750 0
441 20250429 130600 398492250 41750 41750 41750 41750 0
442 20250429 130500 398492250 41750 41750 41750 41750 0
443 20250429 130400 398492250 41750 41750 41750 41750 0
444 20250429 130300 398492250 41750 41750 41750 41750 0
445 20250429 130200 398492250 41750 41750 41750 41750 6
446 20250429 130100 398241750 41800 41800 41800 41800 0
447 20250429 130000 398241750 41800 41800 41800 41800 0
448 20250429 125900 398241750 41800 41800 41800 41800 0
449 20250429 125800 398241750 41800 41800 41800 41800 0
450 20250429 125700 398241750 41800 41800 41800 41800 0
451 20250429 125600 398241750 41800 41800 41800 41800 0
452 20250429 125500 398241750 41800 41800 41800 41800 0
453 20250429 125400 398241750 41800 41800 41800 41800 0
454 20250429 125300 398241750 41800 41800 41800 41800 0
455 20250429 125200 398241750 41800 41800 41800 41800 0
456 20250429 125100 398241750 41800 41800 41800 41800 0
457 20250429 125000 398241750 41800 41800 41800 41800 0
458 20250429 124900 398241750 41800 41800 41800 41800 104
459 20250429 124800 393894550 41950 41950 41950 41950 0
460 20250429 124700 393894550 41950 41950 41950 41950 0
461 20250429 124600 393894550 41950 41950 41950 41950 5
462 20250429 124500 393684800 41800 41800 41800 41800 0
463 20250429 124400 393684800 41800 41800 41800 41800 0
464 20250429 124300 393684800 41800 41800 41800 41800 0
465 20250429 124200 393684800 41800 41800 41800 41800 93
466 20250429 124100 389797400 41800 41800 41800 41800 5
467 20250429 124000 389588400 41750 41750 41750 41750 0
468 20250429 123900 389588400 41750 41750 41750 41750 3
469 20250429 123800 389463150 41750 41750 41750 41750 0
470 20250429 123700 389463150 41750 41750 41750 41750 0
471 20250429 123600 389463150 41750 41750 41750 41750 0
472 20250429 123500 389463150 41750 41750 41750 41750 0
473 20250429 123400 389463150 41750 41750 41750 41750 0
474 20250429 123300 389463150 41750 41750 41750 41750 0
475 20250429 123200 389463150 41750 41750 41750 41750 0
476 20250429 123100 389463150 41750 41750 41750 41750 0
477 20250429 123000 389463150 41750 41750 41750 41750 77
478 20250429 122900 386248400 41750 41750 41750 41750 222
479 20250429 122800 376979900 41750 41750 41750 41750 0
480 20250429 122700 376979900 41750 41750 41750 41750 0
481 20250429 122600 376979900 41750 41750 41750 41750 0
482 20250429 122500 376979900 41750 41750 41750 41750 190
483 20250429 122400 369047400 41750 41750 41750 41750 0
484 20250429 122300 369047400 41750 41750 41750 41750 0
485 20250429 122200 369047400 41750 41750 41750 41750 0
486 20250429 122100 369047400 41750 41750 41750 41750 0
487 20250429 122000 369047400 41750 41750 41750 41750 0
488 20250429 121900 369047400 41750 41500 41750 41500 734
489 20250429 121800 338485650 41450 41450 41450 41450 287
490 20250429 121700 326589500 41450 41450 41450 41450 0
491 20250429 121600 326589500 41450 41450 41450 41450 0
492 20250429 121500 326589500 41450 41450 41450 41450 0
493 20250429 121400 326589500 41450 41450 41450 41450 0
494 20250429 121300 326589500 41450 41450 41450 41450 10
495 20250429 121200 326175000 41450 41450 41450 41450 0
496 20250429 121100 326175000 41450 41450 41450 41450 2
497 20250429 121000 326092100 41400 41400 41400 41400 0
498 20250429 120900 326092100 41400 41400 41400 41400 0
499 20250429 120800 326092100 41400 41400 41400 41400 0
500 20250429 120700 326092100 41400 41400 41400 41400 0
501 20250429 120600 326092100 41400 41400 41400 41400 29
502 20250429 120500 324891500 41000 41000 41000 41000 0
503 20250429 120400 324891500 41000 41000 41000 41000 0
504 20250429 120300 324891500 41000 41000 41000 41000 0
505 20250429 120200 324891500 41000 41000 41000 41000 0
506 20250429 120100 324891500 41000 41000 41000 41000 0
507 20250429 120000 324891500 41000 41000 41000 41000 0
508 20250429 115900 324891500 41000 41000 41000 41000 0
509 20250429 115800 324891500 41000 41000 41000 41000 0
510 20250429 115700 324891500 41000 41000 41000 41000 0
511 20250429 115600 324891500 41000 41000 41000 41000 0
512 20250429 115500 324891500 41000 41000 41000 41000 0
513 20250429 115400 324891500 41000 41000 41000 41000 0
514 20250429 115300 324891500 41000 41000 41000 41000 0
515 20250429 115200 324891500 41000 41000 41000 41000 0
516 20250429 115100 324891500 41000 41000 41000 41000 0
517 20250429 115000 324891500 41000 41000 41000 41000 0
518 20250429 114900 324891500 41000 41000 41000 41000 0
519 20250429 114800 324891500 41000 41000 41000 41000 0
520 20250429 114700 324891500 41000 41000 41000 41000 0
521 20250429 114600 324891500 41000 41000 41000 41000 0
522 20250429 114500 324891500 41000 41000 41000 41000 0
523 20250429 114400 324891500 41000 41000 41000 41000 0
524 20250429 114300 324891500 41000 41000 41000 41000 0
525 20250429 114200 324891500 41000 41050 41050 41000 100
526 20250429 114100 320788250 41450 41450 41450 41450 0
527 20250429 114000 320788250 41450 41450 41450 41450 0
528 20250429 113900 320788250 41450 41450 41450 41450 0
529 20250429 113800 320788250 41450 41450 41450 41450 2
530 20250429 113700 320705350 41500 41500 41500 41500 0
531 20250429 113600 320705350 41500 41500 41500 41500 0
532 20250429 113500 320705350 41500 41500 41500 41500 0
533 20250429 113400 320705350 41500 41500 41500 41500 0
534 20250429 113300 320705350 41500 41500 41500 41500 0
535 20250429 113200 320705350 41500 41500 41500 41500 0
536 20250429 113100 320705350 41500 41500 41500 41500 0
537 20250429 113000 320705350 41500 41500 41500 41500 0
538 20250429 112900 320705350 41500 41500 41500 41500 0
539 20250429 112800 320705350 41500 41500 41500 41500 0
540 20250429 112700 320705350 41500 41500 41500 41500 0
541 20250429 112600 320705350 41500 41500 41500 41500 0
542 20250429 112500 320705350 41500 41400 41500 41400 120
543 20250429 112400 315736350 41400 41400 41400 41400 1
544 20250429 112300 315694950 41000 41000 41000 41000 0
545 20250429 112200 315694950 41000 41000 41000 41000 0
546 20250429 112100 315694950 41000 41000 41000 41000 0
547 20250429 112000 315694950 41000 41000 41000 41000 0
548 20250429 111900 315694950 41000 41000 41000 41000 41
549 20250429 111800 314013950 41500 41500 41500 41500 0
550 20250429 111700 314013950 41500 41500 41500 41500 0
551 20250429 111600 314013950 41500 41500 41500 41500 0
552 20250429 111500 314013950 41500 41500 41500 41500 0
553 20250429 111400 314013950 41500 41500 41500 41500 0
554 20250429 111300 314013950 41500 41500 41500 41500 0
555 20250429 111200 314013950 41500 41500 41500 41500 0
556 20250429 111100 314013950 41500 41500 41500 41500 0
557 20250429 111000 314013950 41500 41500 41500 41500 0
558 20250429 110900 314013950 41500 41500 41500 41500 0
559 20250429 110800 314013950 41500 41500 41500 41500 0
560 20250429 110700 314013950 41500 41500 41500 41500 0
561 20250429 110600 314013950 41500 41500 41500 41500 0
562 20250429 110500 314013950 41500 41500 41500 41500 0
563 20250429 110400 314013950 41500 41500 41500 41500 0
564 20250429 110300 314013950 41500 41500 41500 41500 0
565 20250429 110200 314013950 41500 41500 41500 41500 0
566 20250429 110100 314013950 41500 41500 41500 41500 0
567 20250429 110000 314013950 41500 41500 41500 41500 0
568 20250429 105900 314013950 41500 41500 41500 41500 0
569 20250429 105800 314013950 41500 41500 41500 41500 0
570 20250429 105700 314013950 41500 41500 41500 41500 0
571 20250429 105600 314013950 41500 41500 41500 41500 0
572 20250429 105500 314013950 41500 41500 41500 41500 0
573 20250429 105400 314013950 41500 40700 41500 40700 390
574 20250429 105300 298083900 40700 40700 40700 40700 0
575 20250429 105200 298083900 40700 40700 40700 40700 0
576 20250429 105100 298083900 40700 40700 40700 40700 0
577 20250429 105000 298083900 40700 40700 40700 40700 0
578 20250429 104900 298083900 40700 40700 40700 40700 0
579 20250429 104800 298083900 40700 40700 40700 40700 0
580 20250429 104700 298083900 40700 40700 40700 40700 0
581 20250429 104600 298083900 40700 40700 40700 40700 0
582 20250429 104500 298083900 40700 40700 40700 40700 0
583 20250429 104400 298083900 40700 40700 40700 40700 0
584 20250429 104300 298083900 40700 40700 40700 40700 0
585 20250429 104200 298083900 40700 40700 40700 40700 0
586 20250429 104100 298083900 40700 40700 40700 40700 0
587 20250429 104000 298083900 40700 40700 40700 40700 0
588 20250429 103900 298083900 40700 40700 40700 40700 0
589 20250429 103800 298083900 40700 40700 40700 40700 0
590 20250429 103700 298083900 40700 40700 40700 40700 0
591 20250429 103600 298083900 40700 40700 40700 40700 0
592 20250429 103500 298083900 40700 40700 40700 40700 0
593 20250429 103400 298083900 40700 40300 40700 40200 3
594 20250429 103300 297962700 40700 40700 40700 40700 0
595 20250429 103200 297962700 40700 40700 40700 40700 0
596 20250429 103100 297962700 40700 40700 40700 40700 0
597 20250429 103000 297962700 40700 40700 40700 40700 0
598 20250429 102900 297962700 40700 40700 40700 40700 0
599 20250429 102800 297962700 40700 40700 40700 40700 12
600 20250429 102700 297474300 40700 40700 40700 40700 47
601 20250429 102600 295561400 40400 40400 40400 40400 0
602 20250429 102500 295561400 40400 40400 40400 40400 0
603 20250429 102400 295561400 40400 40400 40400 40400 1
604 20250429 102300 295521000 40700 40700 40700 40700 1
605 20250429 102200 295480300 40000 40000 40000 40000 0
606 20250429 102100 295480300 40000 40000 40000 40000 0
607 20250429 102000 295480300 40000 40000 40000 40000 0
608 20250429 101900 295480300 40000 40000 40000 40000 0
609 20250429 101800 295480300 40000 40000 40000 40000 0
610 20250429 101700 295480300 40000 40000 40000 40000 0
611 20250429 101600 295480300 40000 40000 40000 40000 0
612 20250429 101500 295480300 40000 40000 40000 40000 0
613 20250429 101400 295480300 40000 40000 40000 40000 2
614 20250429 101300 295400300 40800 40800 40800 40800 0
615 20250429 101200 295400300 40800 40800 40800 40800 0
616 20250429 101100 295400300 40800 40800 40800 40800 0
617 20250429 101000 295400300 40800 40800 40800 40800 0
618 20250429 100900 295400300 40800 40800 40800 40800 0
619 20250429 100800 295400300 40800 40800 40800 40800 0
620 20250429 100700 295400300 40800 40800 40800 40800 0
621 20250429 100600 295400300 40800 40800 40800 40800 10
622 20250429 100500 294992300 41000 41000 41000 41000 0
623 20250429 100400 294992300 41000 41000 41000 41000 0
624 20250429 100300 294992300 41000 41000 41000 41000 0
625 20250429 100200 294992300 41000 41000 41000 41000 0
626 20250429 100100 294992300 41000 41000 41000 41000 0
627 20250429 100000 294992300 41000 41000 41000 41000 0
628 20250429 095900 294992300 41000 41000 41000 41000 0
629 20250429 095800 294992300 41000 41000 41000 41000 0
630 20250429 095700 294992300 41000 41000 41000 41000 0
631 20250429 095600 294992300 41000 41000 41000 41000 3
632 20250429 095500 294869300 41800 41800 41800 41800 0
633 20250429 095400 294869300 41800 41800 41800 41800 0
634 20250429 095300 294869300 41800 41800 41800 41800 0
635 20250429 095200 294869300 41800 41800 41800 41800 1
636 20250429 095100 294827500 40000 40500 40500 40000 2000
637 20250429 095000 214378650 41950 41950 41950 41950 0
638 20250429 094900 214378650 41950 41950 41950 41950 0
639 20250429 094800 214378650 41950 41950 41950 41950 0
640 20250429 094700 214378650 41950 41950 41950 41950 200
641 20250429 094600 205988650 41950 41950 41950 41950 0
642 20250429 094500 205988650 41950 41250 41950 41250 15
643 20250429 094400 205369200 41250 41250 41250 41250 124
644 20250429 094300 200254200 41250 41250 41250 41250 17
645 20250429 094200 199552950 41250 41250 41250 41250 0
646 20250429 094100 199552950 41250 41250 41250 41250 0
647 20250429 094000 199552950 41250 41250 41250 41250 0
648 20250429 093900 199552950 41250 41250 41250 41250 0
649 20250429 093800 199552950 41250 40450 41250 40450 809
650 20250429 093700 166285000 40450 40300 40450 40300 415
651 20250429 093600 149525250 40300 40200 40300 40200 2
652 20250429 093500 149444750 40150 40100 40150 40100 37
653 20250429 093400 147960250 40000 40000 40000 40000 57
654 20250429 093300 145680250 40000 40000 40000 40000 0
655 20250429 093200 145680250 40000 40000 40000 40000 0
656 20250429 093100 145680250 40000 40000 40000 40000 0
657 20250429 093000 145680250 40000 40000 40000 40000 12
658 20250429 092900 145200250 40000 40000 40000 40000 13
659 20250429 092800 144680250 40000 40000 40000 40000 1600
660 20250429 092700 80680250 40000 39950 40000 39950 1900
661 20250429 092600 4704300 39950 39950 39950 39950 0
662 20250429 092500 4704300 39950 39950 39950 39950 0
663 20250429 092400 4704300 39950 39950 39950 39950 27
664 20250429 092300 3625650 39900 39900 39900 39900 0
665 20250429 092200 3625650 39900 39900 39900 39900 0
666 20250429 092100 3625650 39900 39900 39900 39900 0
667 20250429 092000 3625650 39900 39900 39900 39900 0
668 20250429 091900 3625650 39900 39900 39900 39900 0
669 20250429 091800 3625650 39900 39900 39900 39900 5
670 20250429 091700 3426150 39950 39950 39950 39950 0
671 20250429 091600 3426150 39950 39950 39950 39950 0
672 20250429 091500 3426150 39950 39950 39950 39950 0
673 20250429 091400 3426150 39950 39950 39950 39950 0
674 20250429 091300 3426150 39950 39950 39950 39950 10
675 20250429 091200 3026650 39950 39950 39950 39950 1
676 20250429 091100 2986700 39950 39950 39950 39950 0
677 20250429 091000 2986700 39950 39300 39950 39200 35
678 20250429 090900 1592000 39950 39950 39950 39950 0
679 20250429 090800 1592000 39950 39950 39950 39950 1
680 20250429 090700 1552050 40050 40050 40050 40050 0
681 20250429 090600 1552050 40050 40050 40050 40050 0
682 20250429 090500 1552050 40050 40050 40050 40050 10
683 20250429 090400 1151550 40300 39750 40300 39750 15
684 20250429 090300 551600 39700 39600 39800 39150 10
685 20250429 090200 157350 39500 39350 39500 39350 3
686 20250429 090100 39100 39100 39100 39100 39100 1
687 20250429 090000 0 39100 39100 39100 39100 0