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

703
272210/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204100,162137219100,39300,39300,39300,39300,64184
20250429,204000,162137219100,39300,39300,39300,39300,0
20250429,203900,162137219100,39300,39300,39300,39300,0
20250429,203800,162137219100,39300,39300,39300,39300,0
20250429,203700,162137219100,39300,39300,39300,39300,0
20250429,203600,162137219100,39300,39300,39300,39300,0
20250429,203500,162137219100,39300,39300,39300,39300,0
20250429,203400,162137219100,39300,39300,39300,39300,0
20250429,203300,162137219100,39300,39300,39300,39300,0
20250429,203200,162137219100,39300,39300,39300,39300,0
20250429,203100,162137219100,39300,39300,39300,39300,0
20250429,203000,162137219100,39300,39300,39300,39300,0
20250429,202900,162137219100,39300,39300,39300,39300,0
20250429,202800,162137219100,39300,39300,39300,39300,0
20250429,202700,162137219100,39300,39300,39300,39300,0
20250429,202600,162137219100,39300,39300,39300,39300,0
20250429,202500,162137219100,39300,39300,39300,39300,0
20250429,202400,162137219100,39300,39300,39300,39300,0
20250429,202300,162137219100,39300,39300,39300,39300,0
20250429,202200,162137219100,39300,39300,39300,39300,0
20250429,202100,162137219100,39300,39300,39300,39300,0
20250429,202000,162137219100,39300,39300,39300,39300,0
20250429,201900,162137219100,39300,39300,39300,39300,0
20250429,201800,162137219100,39300,39300,39300,39300,0
20250429,201700,162137219100,39300,39300,39300,39300,0
20250429,201600,162137219100,39300,39300,39300,39300,0
20250429,201500,162137219100,39300,39300,39300,39300,0
20250429,201400,162137219100,39300,39300,39300,39300,0
20250429,201300,162137219100,39300,39300,39300,39300,0
20250429,201200,162137219100,39300,39300,39300,39300,0
20250429,201100,162137219100,39300,39300,39300,39300,64184
20250429,201000,162137219100,39300,39300,39300,39300,0
20250429,200900,162137219100,39300,39300,39300,39300,0
20250429,200800,162137219100,39300,39300,39300,39300,0
20250429,200700,162137219100,39300,39300,39300,39300,0
20250429,200600,162137219100,39300,39300,39300,39300,0
20250429,200500,162137219100,39300,39300,39300,39300,0
20250429,200400,162137219100,39300,39300,39300,39300,0
20250429,200300,162137219100,39300,39300,39300,39300,0
20250429,200200,162137219100,39300,39300,39300,39300,0
20250429,200100,162137219100,39300,39300,39300,39300,0
20250429,200000,162137219100,39300,39300,39300,39300,0
20250429,195900,162137219100,39300,39300,39300,39300,0
20250429,195800,162137219100,39300,39300,39300,39300,0
20250429,195700,162137219100,39300,39300,39300,39300,0
20250429,195600,162137219100,39300,39300,39300,39300,0
20250429,195500,162137219100,39300,39300,39300,39300,0
20250429,195400,162137219100,39300,39300,39300,39300,0
20250429,195300,162137219100,39300,39300,39300,39300,0
20250429,195200,162137219100,39300,39300,39300,39300,0
20250429,195100,162137219100,39300,39300,39300,39300,0
20250429,195000,162137219100,39300,39300,39300,39300,0
20250429,194900,162137219100,39300,39300,39300,39300,0
20250429,194800,162137219100,39300,39300,39300,39300,0
20250429,194700,162137219100,39300,39300,39300,39300,0
20250429,194600,162137219100,39300,39300,39300,39300,0
20250429,194500,162137219100,39300,39300,39300,39300,0
20250429,194400,162137219100,39300,39300,39300,39300,0
20250429,194300,162137219100,39300,39300,39300,39300,0
20250429,194200,162137219100,39300,39300,39300,39300,0
20250429,194100,162137219100,39300,39300,39300,39300,64184
20250429,194000,162137219100,39300,39300,39300,39300,0
20250429,193900,162137219100,39300,39300,39300,39300,0
20250429,193800,162137219100,39300,39300,39300,39300,0
20250429,193700,162137219100,39300,39300,39300,39300,0
20250429,193600,162137219100,39300,39300,39300,39300,0
20250429,193500,162137219100,39300,39300,39300,39300,0
20250429,193400,162137219100,39300,39300,39300,39300,0
20250429,193300,162137219100,39300,39300,39300,39300,0
20250429,193200,162137219100,39300,39300,39300,39300,0
20250429,193100,162137219100,39300,39300,39300,39300,0
20250429,193000,162137219100,39300,39300,39300,39300,0
20250429,192900,162137219100,39300,39300,39300,39300,0
20250429,192800,162137219100,39300,39300,39300,39300,0
20250429,192700,162137219100,39300,39300,39300,39300,0
20250429,192600,162137219100,39300,39300,39300,39300,0
20250429,192500,162137219100,39300,39300,39300,39300,0
20250429,192400,162137219100,39300,39300,39300,39300,0
20250429,192300,162137219100,39300,39300,39300,39300,0
20250429,192200,162137219100,39300,39300,39300,39300,0
20250429,192100,162137219100,39300,39300,39300,39300,0
20250429,192000,162137219100,39300,39300,39300,39300,0
20250429,191900,162137219100,39300,39300,39300,39300,0
20250429,191800,162137219100,39300,39300,39300,39300,0
20250429,191700,162137219100,39300,39300,39300,39300,0
20250429,191600,162137219100,39300,39300,39300,39300,0
20250429,191500,162137219100,39300,39300,39300,39300,0
20250429,191400,162137219100,39300,39300,39300,39300,0
20250429,191300,162137219100,39300,39300,39300,39300,0
20250429,191200,162137219100,39300,39300,39300,39300,0
20250429,191100,162137219100,39300,39300,39300,39300,64184
20250429,191000,162137219100,39300,39300,39300,39300,0
20250429,190900,162137219100,39300,39300,39300,39300,0
20250429,190800,162137219100,39300,39300,39300,39300,0
20250429,190700,162137219100,39300,39300,39300,39300,0
20250429,190600,162137219100,39300,39300,39300,39300,0
20250429,190500,162137219100,39300,39300,39300,39300,0
20250429,190400,162137219100,39300,39300,39300,39300,0
20250429,190300,162137219100,39300,39300,39300,39300,0
20250429,190200,162137219100,39300,39300,39300,39300,0
20250429,190100,162137219100,39300,39300,39300,39300,0
20250429,190000,162137219100,39300,39300,39300,39300,0
20250429,185900,162137219100,39300,39300,39300,39300,0
20250429,185800,162137219100,39300,39300,39300,39300,0
20250429,185700,162137219100,39300,39300,39300,39300,0
20250429,185600,162137219100,39300,39300,39300,39300,0
20250429,185500,162137219100,39300,39300,39300,39300,0
20250429,185400,162137219100,39300,39300,39300,39300,0
20250429,185300,162137219100,39300,39300,39300,39300,0
20250429,185200,162137219100,39300,39300,39300,39300,0
20250429,185100,162137219100,39300,39300,39300,39300,0
20250429,185000,162137219100,39300,39300,39300,39300,0
20250429,184900,162137219100,39300,39300,39300,39300,0
20250429,184800,162137219100,39300,39300,39300,39300,0
20250429,184700,162137219100,39300,39300,39300,39300,0
20250429,184600,162137219100,39300,39300,39300,39300,0
20250429,184500,162137219100,39300,39300,39300,39300,0
20250429,184400,162137219100,39300,39300,39300,39300,0
20250429,184300,162137219100,39300,39300,39300,39300,0
20250429,184200,162137219100,39300,39300,39300,39300,0
20250429,184100,162137219100,39300,39300,39300,39300,64184
20250429,184000,162137219100,39300,39300,39300,39300,0
20250429,183900,162137219100,39300,39300,39300,39300,0
20250429,183800,162137219100,39300,39300,39300,39300,0
20250429,183700,162137219100,39300,39300,39300,39300,0
20250429,183600,162137219100,39300,39300,39300,39300,0
20250429,183500,162137219100,39300,39300,39300,39300,0
20250429,183400,162137219100,39300,39300,39300,39300,0
20250429,183300,162137219100,39300,39300,39300,39300,0
20250429,183200,162137219100,39300,39300,39300,39300,0
20250429,183100,162137219100,39300,39300,39300,39300,0
20250429,183000,162137219100,39300,39300,39300,39300,0
20250429,182900,162137219100,39300,39300,39300,39300,0
20250429,182800,162137219100,39300,39300,39300,39300,0
20250429,182700,162137219100,39300,39300,39300,39300,0
20250429,182600,162137219100,39300,39300,39300,39300,0
20250429,182500,162137219100,39300,39300,39300,39300,0
20250429,182400,162137219100,39300,39300,39300,39300,0
20250429,182300,162137219100,39300,39300,39300,39300,0
20250429,182200,162137219100,39300,39300,39300,39300,0
20250429,182100,162137219100,39300,39300,39300,39300,0
20250429,182000,162137219100,39300,39300,39300,39300,0
20250429,181900,162137219100,39300,39300,39300,39300,0
20250429,181800,162137219100,39300,39300,39300,39300,0
20250429,181700,162137219100,39300,39300,39300,39300,0
20250429,181600,162137219100,39300,39300,39300,39300,0
20250429,181500,162137219100,39300,39300,39300,39300,0
20250429,181400,162137219100,39300,39300,39300,39300,0
20250429,181300,162137219100,39300,39300,39300,39300,0
20250429,181200,162137219100,39300,39300,39300,39300,0
20250429,181100,162137219100,39300,39300,39300,39300,64184
20250429,181000,162137219100,39300,39300,39300,39300,0
20250429,180900,162137219100,39300,39300,39300,39300,0
20250429,180800,162137219100,39300,39300,39300,39300,0
20250429,180700,162137219100,39300,39300,39300,39300,0
20250429,180600,162137219100,39300,39300,39300,39300,0
20250429,180500,162137219100,39300,39300,39300,39300,0
20250429,180400,162137219100,39300,39300,39300,39300,0
20250429,180300,162137219100,39300,39300,39300,39300,0
20250429,180200,162137219100,39300,39300,39300,39300,0
20250429,180100,162137219100,39300,39300,39300,39300,0
20250429,180000,162137219100,39300,39300,39300,39300,0
20250429,175900,162137219100,39300,39300,39300,39300,0
20250429,175800,162137219100,39300,39300,39300,39300,0
20250429,175700,162137219100,39300,39300,39300,39300,0
20250429,175600,162137219100,39300,39300,39300,39300,0
20250429,175500,162137219100,39300,39300,39300,39300,0
20250429,175400,162137219100,39300,39300,39300,39300,0
20250429,175300,162137219100,39300,39300,39300,39300,0
20250429,175200,162137219100,39300,39300,39300,39300,0
20250429,175100,162137219100,39300,39300,39300,39300,0
20250429,175000,162137219100,39300,39300,39300,39300,0
20250429,174900,162137219100,39300,39300,39300,39300,0
20250429,174800,162137219100,39300,39300,39300,39300,0
20250429,174700,162137219100,39300,39300,39300,39300,0
20250429,174600,162137219100,39300,39300,39300,39300,0
20250429,174500,162137219100,39300,39300,39300,39300,0
20250429,174400,162137219100,39300,39300,39300,39300,0
20250429,174300,162137219100,39300,39300,39300,39300,0
20250429,174200,162137219100,39300,39300,39300,39300,0
20250429,174100,162137219100,39300,39300,39300,39300,64184
20250429,174000,162137219100,39300,39300,39300,39300,0
20250429,173900,162137219100,39300,39300,39300,39300,0
20250429,173800,162137219100,39300,39300,39300,39300,0
20250429,173700,162137219100,39300,39300,39300,39300,0
20250429,173600,162137219100,39300,39300,39300,39300,0
20250429,173500,162137219100,39300,39300,39300,39300,0
20250429,173400,162137219100,39300,39300,39300,39300,0
20250429,173300,162137219100,39300,39300,39300,39300,0
20250429,173200,162137219100,39300,39300,39300,39300,0
20250429,173100,162137219100,39300,39300,39300,39300,0
20250429,173000,162137219100,39300,39300,39300,39300,0
20250429,172900,162137219100,39300,39300,39300,39300,0
20250429,172800,162137219100,39300,39300,39300,39300,0
20250429,172700,162137219100,39300,39300,39300,39300,0
20250429,172600,162137219100,39300,39300,39300,39300,0
20250429,172500,162137219100,39300,39300,39300,39300,0
20250429,172400,162137219100,39300,39300,39300,39300,0
20250429,172300,162137219100,39300,39300,39300,39300,0
20250429,172200,162137219100,39300,39300,39300,39300,0
20250429,172100,162137219100,39300,39300,39300,39300,0
20250429,172000,162137219100,39300,39300,39300,39300,0
20250429,171900,162137219100,39300,39300,39300,39300,0
20250429,171800,162137219100,39300,39300,39300,39300,0
20250429,171700,162137219100,39300,39300,39300,39300,0
20250429,171600,162137219100,39300,39300,39300,39300,0
20250429,171500,162137219100,39300,39300,39300,39300,0
20250429,171400,162137219100,39300,39300,39300,39300,0
20250429,171300,162137219100,39300,39300,39300,39300,0
20250429,171200,162137219100,39300,39300,39300,39300,0
20250429,171100,162137219100,39300,39300,39300,39300,64184
20250429,171000,162137219100,39300,39300,39300,39300,0
20250429,170900,162137219100,39300,39300,39300,39300,0
20250429,170800,162137219100,39300,39300,39300,39300,0
20250429,170700,162137219100,39300,39300,39300,39300,0
20250429,170600,162137219100,39300,39300,39300,39300,0
20250429,170500,162137219100,39300,39300,39300,39300,0
20250429,170400,162137219100,39300,39300,39300,39300,0
20250429,170300,162137219100,39300,39300,39300,39300,0
20250429,170200,162137219100,39300,39300,39300,39300,0
20250429,170100,162137219100,39300,39300,39300,39300,0
20250429,170000,162137219100,39300,39300,39300,39300,0
20250429,165900,162137219100,39300,39300,39300,39300,0
20250429,165800,162137219100,39300,39300,39300,39300,0
20250429,165700,162137219100,39300,39300,39300,39300,0
20250429,165600,162137219100,39300,39300,39300,39300,0
20250429,165500,162137219100,39300,39300,39300,39300,0
20250429,165400,162137219100,39300,39300,39300,39300,0
20250429,165300,162137219100,39300,39300,39300,39300,0
20250429,165200,162137219100,39300,39300,39300,39300,0
20250429,165100,162137219100,39300,39300,39300,39300,0
20250429,165000,162137219100,39300,39300,39300,39300,0
20250429,164900,162137219100,39300,39300,39300,39300,0
20250429,164800,162137219100,39300,39300,39300,39300,0
20250429,164700,162137219100,39300,39300,39300,39300,0
20250429,164600,162137219100,39300,39300,39300,39300,0
20250429,164500,162137219100,39300,39300,39300,39300,0
20250429,164400,162137219100,39300,39300,39300,39300,0
20250429,164300,162137219100,39300,39300,39300,39300,0
20250429,164200,162137219100,39300,39300,39300,39300,0
20250429,164100,162137219100,39300,39300,39300,39300,64184
20250429,164000,162137219100,39300,39300,39300,39300,0
20250429,163900,162137219100,39300,39300,39300,39300,0
20250429,163800,162137219100,39300,39300,39300,39300,0
20250429,163700,162137219100,39300,39300,39300,39300,0
20250429,163600,162137219100,39300,39300,39300,39300,0
20250429,163500,162137219100,39300,39300,39300,39300,0
20250429,163400,162137219100,39300,39300,39300,39300,0
20250429,163300,162137219100,39300,39300,39300,39300,0
20250429,163200,162137219100,39300,39300,39300,39300,0
20250429,163100,162137219100,39300,39300,39300,39300,0
20250429,163000,162137219100,39300,39300,39300,39300,0
20250429,162900,162137219100,39300,39300,39300,39300,0
20250429,162800,162137219100,39300,39300,39300,39300,0
20250429,162700,162137219100,39300,39300,39300,39300,0
20250429,162600,162137219100,39300,39300,39300,39300,0
20250429,162500,162137219100,39300,39300,39300,39300,0
20250429,162400,162137219100,39300,39300,39300,39300,0
20250429,162300,162137219100,39300,39300,39300,39300,0
20250429,162200,162137219100,39300,39300,39300,39300,0
20250429,162100,162137219100,39300,39300,39300,39300,0
20250429,162000,162137219100,39300,39300,39300,39300,0
20250429,161900,162137219100,39300,39300,39300,39300,0
20250429,161800,162137219100,39300,39300,39300,39300,0
20250429,161700,162137219100,39300,39300,39300,39300,0
20250429,161600,162137219100,39300,39300,39300,39300,0
20250429,161500,162137219100,39300,39300,39300,39300,0
20250429,161400,162137219100,39300,39300,39300,39300,0
20250429,161300,162137219100,39300,39300,39300,39300,0
20250429,161200,162137219100,39300,39300,39300,39300,0
20250429,161100,162137219100,39300,39300,39300,39300,64184
20250429,161000,162137219100,39300,39300,39300,39300,0
20250429,160900,162137219100,39300,39300,39300,39300,0
20250429,160800,162137219100,39300,39300,39300,39300,0
20250429,160700,162137219100,39300,39300,39300,39300,0
20250429,160600,162137219100,39300,39300,39300,39300,0
20250429,160500,162137219100,39300,39300,39300,39300,0
20250429,160400,162137219100,39300,39300,39300,39300,0
20250429,160300,162137219100,39300,39300,39300,39300,0
20250429,160200,162137219100,39300,39300,39300,39300,0
20250429,160100,162137219100,39300,39300,39300,39300,0
20250429,160000,162137219100,39300,39300,39300,39300,0
20250429,155900,162137219100,39300,39300,39300,39300,0
20250429,155800,162137219100,39300,39300,39300,39300,0
20250429,155700,162137219100,39300,39300,39300,39300,0
20250429,155600,162137219100,39300,39300,39300,39300,0
20250429,155500,162137219100,39300,39300,39300,39300,0
20250429,155400,162137219100,39300,39300,39300,39300,0
20250429,155300,162137219100,39300,39300,39300,39300,0
20250429,155200,162137219100,39300,39300,39300,39300,0
20250429,155100,162137219100,39300,39300,39300,39300,0
20250429,155000,162137219100,39300,39300,39300,39300,0
20250429,154900,162137219100,39300,39300,39300,39300,0
20250429,154800,162137219100,39300,39300,39300,39300,0
20250429,154700,162137219100,39300,39300,39300,39300,0
20250429,154600,162137219100,39300,39300,39300,39300,0
20250429,154500,162137219100,39300,39300,39300,39300,0
20250429,154400,162137219100,39300,39300,39300,39300,0
20250429,154300,162137219100,39300,39300,39300,39300,0
20250429,154200,162137219100,39300,39300,39300,39300,0
20250429,154100,162137219100,39300,39300,39300,39300,64184
20250429,154000,162137219100,39300,39300,39300,39300,0
20250429,153900,162137219100,39300,39300,39300,39300,0
20250429,153800,162137219100,39300,39300,39300,39300,0
20250429,153700,162137219100,39300,39300,39300,39300,0
20250429,153600,162137219100,39300,39300,39300,39300,0
20250429,153500,162137219100,39300,39300,39300,39300,0
20250429,153400,162137219100,39300,39300,39300,39300,0
20250429,153300,162137219100,39300,39300,39300,39300,0
20250429,153200,162137219100,39300,39300,39300,39300,0
20250429,153100,162137219100,39300,39300,39300,39300,0
20250429,153000,162137219100,39300,39300,39300,39300,64184
20250429,152900,159614787900,39250,39250,39250,39250,0
20250429,152800,159614787900,39250,39250,39250,39250,0
20250429,152700,159614787900,39250,39250,39250,39250,0
20250429,152600,159614787900,39250,39250,39250,39250,0
20250429,152500,159614787900,39250,39250,39250,39250,0
20250429,152400,159614787900,39250,39250,39250,39250,0
20250429,152300,159614787900,39250,39250,39250,39250,0
20250429,152200,159614787900,39250,39250,39250,39250,0
20250429,152100,159614787900,39250,39250,39250,39250,0
20250429,152000,159614787900,39250,39250,39250,39250,0
20250429,151900,159614787900,39250,39250,39300,39150,8495
20250429,151800,159281517450,39200,39250,39300,39200,2982
20250429,151700,159164469300,39275,39350,39350,39250,7460
20250429,151600,158871329750,39350,39400,39400,39300,5896
20250429,151500,158639284500,39400,39350,39400,39350,7197
20250429,151400,158355762375,39400,39375,39400,39350,8783
20250429,151300,158010022025,39375,39400,39400,39350,2564
20250429,151200,157909051725,39400,39350,39425,39350,6454
20250429,151100,157654824950,39400,39350,39400,39300,13757
20250429,151000,157113027025,39400,39350,39400,39275,13930
20250429,150900,156565110525,39300,39250,39350,39200,18473
20250429,150800,155839444600,39250,39300,39300,38950,26928
20250429,150700,154786268000,39300,39225,39300,39225,5264
20250429,150600,154579544400,39200,39250,39300,39200,4821
20250429,150500,154390422800,39250,39300,39350,39200,11930
20250429,150400,153921921200,39250,39250,39300,39200,8538
20250429,150300,153586624600,39300,39300,39300,39250,4691
20250429,150200,153402364075,39300,39250,39300,39150,10685
20250429,150100,152983203825,39250,39150,39300,39150,10747
20250429,150000,152561501975,39150,39050,39200,39000,11750
20250429,145900,152102480925,39000,39050,39050,39000,4975
20250429,145800,151908417575,39000,38950,39050,38950,6995
20250429,145700,151635603075,39000,39050,39050,38950,35269
20250429,145600,150260149275,39050,39050,39100,39000,19599
20250429,145500,149495038875,39100,39100,39150,39050,13863
20250429,145400,148953028800,39100,39200,39200,39100,14159
20250429,145300,148398651225,39150,39150,39200,39150,2302
20250429,145200,148308491825,39150,39200,39200,39150,4848
20250429,145100,148118603425,39150,39200,39200,39150,2007
20250429,145000,148039961425,39200,39150,39200,39150,7048
20250429,144900,147763780775,39200,39200,39200,39150,1205
20250429,144800,147716579725,39150,39150,39200,39150,2696
20250429,144700,147610970275,39200,39250,39250,39150,5756
20250429,144600,147385330650,39200,39250,39250,39200,2180
20250429,144500,147299813075,39300,39150,39300,39150,11745
20250429,144400,146839220975,39150,39200,39200,39150,4373
20250429,144300,146667927325,39150,39100,39200,39100,6223
20250429,144200,146424261800,39100,39150,39200,39100,6924
20250429,144100,146153199950,39150,39200,39200,39150,3218
20250429,144000,146027163350,39150,39200,39250,39150,8206
20250429,143900,145705524050,39250,39250,39250,39200,2405
20250429,143800,145611156750,39250,39200,39250,39200,985
20250429,143700,145572535100,39200,39300,39350,39200,10481
20250429,143600,145161206000,39300,39325,39350,39300,3438
20250429,143500,145026084675,39325,39350,39400,39300,9151
20250429,143400,144666229050,39400,39350,39400,39350,1058
20250429,143300,144624583250,39400,39350,39400,39350,1511
20250429,143200,144565100950,39400,39350,39450,39350,6878
20250429,143100,144294109150,39400,39400,39400,39350,6080
20250429,143000,144054590750,39400,39450,39500,39400,8445
20250429,142900,143721645375,39500,39450,39500,39400,8626
20250429,142800,143381339850,39450,39400,39450,39400,2429
20250429,142700,143285559225,39400,39400,39450,39350,11916
20250429,142600,142816079175,39400,39350,39400,39350,1806
20250429,142500,142744973750,39350,39400,39450,39350,4228
20250429,142400,142578415025,39400,39350,39450,39350,7553
20250429,142300,142280792800,39350,39350,39400,39300,8739
20250429,142200,141936856075,39350,39300,39350,39300,1683
20250429,142100,141870653225,39300,39400,39400,39300,2958
20250429,142000,141754224325,39350,39350,39400,39350,4011
20250429,141900,141596360325,39400,39400,39400,39350,2731
20250429,141800,141488848275,39400,39450,39450,39350,11383
20250429,141700,141040374025,39400,39400,39450,39400,1269
20250429,141600,140990356250,39450,39400,39450,39400,1136
20250429,141500,140945565325,39400,39350,39450,39350,5247
20250429,141400,140738851025,39350,39300,39400,39300,18917
20250429,141300,139994511225,39300,39300,39350,39300,920
20250429,141200,139958343325,39300,39300,39350,39300,1580
20250429,141100,139896230250,39350,39250,39400,39250,8737
20250429,141000,139552812325,39250,39250,39300,39250,3696
20250429,140900,139407732375,39250,39200,39300,39200,2342
20250429,140800,139315807875,39200,39250,39250,39200,2356
20250429,140700,139223386575,39200,39250,39250,39200,1107
20250429,140600,139179972375,39200,39250,39250,39200,1317
20250429,140500,139128312275,39250,39200,39300,39200,4454
20250429,140400,138953512850,39250,39200,39250,39200,2698
20250429,140300,138847692350,39250,39200,39250,39200,1455
20250429,140200,138790622000,39200,39200,39250,39200,1026
20250429,140100,138750385250,39200,39100,39200,39100,9519
20250429,140000,138377683625,39100,39100,39150,39100,2375
20250429,135900,138284793200,39100,39100,39150,39100,1609
20250429,135800,138221859625,39150,39150,39150,39100,1921
20250429,135700,138146730850,39150,39100,39150,39100,3420
20250429,135600,138012947750,39150,39150,39150,39100,3305
20250429,135500,137883711600,39100,39100,39150,39100,3324
20250429,135400,137753726400,39100,39100,39150,39100,2097
20250429,135300,137671719450,39150,39100,39150,39100,3311
20250429,135200,137542244175,39150,39150,39150,39100,2437
20250429,135100,137446928925,39150,39100,39200,39100,6814
20250429,135000,137180363775,39100,39200,39200,39100,5293
20250429,134900,136973267425,39150,39150,39200,39100,14096
20250429,134800,136421408550,39200,39200,39250,39150,6683
20250429,134700,136159449800,39250,39200,39250,39200,3116
20250429,134600,136037290325,39200,39250,39300,39200,4301
20250429,134500,135868474875,39250,39250,39300,39250,3242
20250429,134400,135741208125,39250,39300,39300,39250,4649
20250429,134300,135558603700,39300,39350,39350,39300,3116
20250429,134200,135436125000,39300,39350,39350,39300,2171
20250429,134100,135350790800,39350,39350,39350,39300,3409
20250429,134000,135216769800,39300,39300,39350,39300,2281
20250429,133900,135127097375,39300,39350,39350,39300,2362
20250429,133800,135034253450,39300,39300,39350,39300,2038
20250429,133700,134954123200,39325,39300,39350,39250,1873
20250429,133600,134880563000,39300,39300,39350,39250,6189
20250429,133500,134637341100,39350,39350,39400,39300,6703
20250429,133400,134373632200,39350,39350,39400,39300,2913
20250429,133300,134259014950,39350,39350,39400,39300,4677
20250429,133200,134075033550,39300,39300,39350,39300,2287
20250429,133100,133985122900,39300,39350,39400,39300,4508
20250429,133000,133807771325,39350,39350,39400,39300,3668
20250429,132900,133663522375,39350,39250,39350,39250,4348
20250429,132800,133492572875,39250,39300,39300,39200,5892
20250429,132700,133261322825,39250,39400,39400,39250,12161
20250429,132600,132783227075,39400,39400,39400,39350,3507
20250429,132500,132645179900,39350,39450,39450,39350,4508
20250429,132400,132467524000,39400,39400,39450,39400,1608
20250429,132300,132404148850,39450,39400,39450,39400,2760
20250429,132200,132295366100,39400,39400,39450,39400,2348
20250429,132100,132202842750,39400,39450,39450,39375,5421
20250429,132000,131989230650,39450,39400,39450,39350,4551
20250429,131900,131809904450,39450,39450,39450,39400,5231
20250429,131800,131603768200,39400,39400,39450,39400,2753
20250429,131700,131495228725,39450,39400,39450,39400,3998
20250429,131600,131337586125,39400,39400,39450,39350,5962
20250429,131500,131102633775,39425,39350,39450,39300,10162
20250429,131400,130702204825,39350,39400,39400,39300,3733
20250429,131300,130555286375,39350,39400,39400,39350,2460
20250429,131200,130458476900,39400,39350,39400,39300,3473
20250429,131100,130321815550,39350,39250,39350,39250,5975
20250429,131000,130087085550,39250,39300,39300,39200,3550
20250429,130900,129947743500,39250,39300,39325,39250,3242
20250429,130800,129820427950,39300,39300,39350,39250,4033
20250429,130700,129661977350,39300,39375,39400,39250,8700
20250429,130600,129319818875,39400,39425,39450,39350,5607
20250429,130500,129098881025,39425,39350,39450,39350,11536
20250429,130400,128644480875,39400,39400,39400,39350,1666
20250429,130300,128578857075,39400,39300,39400,39300,7077
20250429,130200,128300377875,39350,39300,39350,39250,5615
20250429,130100,128079699275,39250,39225,39300,39200,6041
20250429,130000,127842678300,39200,39200,39250,39150,5484
20250429,125900,127627781525,39200,39200,39200,39150,4581
20250429,125800,127448395875,39150,39200,39200,39150,3472
20250429,125700,127312427075,39150,39150,39200,39150,4021
20250429,125600,127154881875,39150,39200,39250,39150,2383
20250429,125500,127061486600,39200,39250,39250,39150,4269
20250429,125400,126894132650,39200,39200,39250,39200,2659
20250429,125300,126789869500,39200,39250,39250,39200,1732
20250429,125200,126721959625,39250,39200,39250,39200,1968
20250429,125100,126644792750,39225,39250,39250,39200,6462
20250429,125000,126391400500,39200,39250,39275,39200,7845
20250429,124900,126083601125,39250,39250,39300,39200,5208
20250429,124800,125879282175,39250,39250,39300,39250,2370
20250429,124700,125786228325,39250,39250,39300,39200,3242
20250429,124600,125659003175,39250,39200,39300,39200,5393
20250429,124500,125447375375,39250,39200,39250,39150,5977
20250429,124400,125213152450,39200,39175,39200,39150,2686
20250429,124300,125107930200,39175,39300,39300,39150,10499
20250429,124200,124696067350,39300,39300,39300,39250,1204
20250429,124100,124648782500,39250,39200,39300,39200,4713
20250429,124000,124463783625,39200,39200,39250,39150,5221
20250429,123900,124259073050,39250,39200,39250,39200,4696
20250429,123800,124074821650,39200,39200,39250,39150,4262
20250429,123700,123907745950,39200,39200,39250,39150,6272
20250429,123600,123661885025,39200,39200,39225,39150,12187
20250429,123500,123184233000,39150,39100,39250,39100,6701
20250429,123400,122921713750,39150,39100,39150,39050,5477
20250429,123300,122707555400,39100,39050,39100,39050,3097
20250429,123200,122586540150,39100,39050,39100,39000,2934
20250429,123100,122472016300,39050,39000,39050,39000,746
20250429,123000,122442893250,39050,39000,39050,39000,3567
20250429,122900,122303762925,39050,39050,39050,39000,1531
20250429,122800,122244030925,39050,39025,39050,39000,1556
20250429,122700,122183318525,39050,38950,39050,38950,4606
20250429,122600,122003759425,38950,38950,39000,38900,2745
20250429,122500,121896885325,38950,38950,39000,38900,7387
20250429,122400,121609346600,38975,39000,39050,38950,8235
20250429,122300,121288264725,39025,39075,39100,39000,4053
20250429,122200,121130085450,39075,39100,39100,39050,2155
20250429,122100,121045909725,39100,39100,39100,39050,2377
20250429,122000,120953062625,39100,39050,39100,39000,2388
20250429,121900,120859808175,39050,39050,39100,39000,2886
20250429,121800,120747112600,39025,39050,39050,39000,2864
20250429,121700,120635348650,39050,39050,39050,39000,5843
20250429,121600,120407274650,39050,39050,39050,39000,2779
20250429,121500,120298878275,39000,39000,39050,39000,4442
20250429,121400,120125514400,39050,39025,39050,39000,2208
20250429,121300,120039363375,39025,39050,39050,38950,1895
20250429,121200,119965450375,39050,39050,39050,38950,3059
20250429,121100,119846161900,39000,39100,39100,38950,8730
20250429,121000,119505553350,39100,39100,39150,39050,3400
20250429,120900,119372663700,39100,39100,39150,39100,6267
20250429,120800,119127396750,39150,39150,39150,39100,4123
20250429,120700,118966054950,39150,39200,39200,39150,2996
20250429,120600,118848697050,39200,39200,39200,39100,4947
20250429,120500,118655024500,39150,39150,39250,39150,6630
20250429,120400,118395294750,39200,39150,39200,39150,4056
20250429,120300,118236454650,39200,39050,39200,39000,11451
20250429,120200,117788675425,39050,39000,39050,38950,6179
20250429,120100,117547706075,39000,38950,39000,38950,2237
20250429,120000,117460537625,39000,38900,39000,38900,3077
20250429,115900,117340681700,38950,38900,39000,38900,3622
20250429,115800,117199651700,38900,38850,38950,38800,7768
20250429,115700,116897447900,38850,38750,38900,38750,8378
20250429,115600,116572328825,38750,38750,38800,38750,2637
20250429,115500,116470122975,38750,38775,38800,38700,15378
20250429,115400,115874685625,38775,38750,38800,38725,2957
20250429,115300,115760085125,38725,38750,38750,38700,7520
20250429,115200,115468791175,38750,38725,38750,38700,7440
20250429,115100,115180826375,38750,38750,38750,38700,8051
20250429,115000,114869036750,38750,38750,38800,38700,4446
20250429,114900,114696840875,38750,38750,38800,38750,4747
20250429,114800,114512873250,38800,38800,38800,38750,5505
20250429,114700,114299517700,38750,38750,38800,38700,23961
20250429,114600,113370696450,38800,38900,38900,38750,18624
20250429,114500,112647814600,38900,38850,38900,38850,4764
20250429,114400,112462615150,38900,38900,38950,38850,6554
20250429,114300,112207669500,38875,38900,38900,38850,6907
20250429,114200,111939165625,38900,38900,38900,38850,2314
20250429,114100,111849248700,38900,38850,38900,38850,2262
20250429,114000,111761337200,38900,38850,38900,38850,9785
20250429,113900,111381101800,38875,38850,38900,38850,3031
20250429,113800,111263271475,38900,38850,38900,38850,3088
20250429,113700,111143254375,38900,38900,38900,38850,2188
20250429,113600,111058203125,38900,38800,38900,38800,8426
20250429,113500,110730931450,38800,38850,38900,38800,25618
20250429,113400,109736270775,38850,38950,38950,38850,8704
20250429,113300,109397742950,38950,38950,38950,38900,4377
20250429,113200,109227408650,38950,38950,38950,38900,3554
20250429,113100,109089104625,38900,39000,39000,38900,10692
20250429,113000,108672688825,38950,39000,39000,38950,4906
20250429,112900,108481576775,39000,39075,39100,38950,11495
20250429,112800,108033363950,39050,39100,39100,39050,3081
20250429,112700,107912997550,39100,39125,39200,39050,6464
20250429,112600,107660159700,39125,39100,39150,39050,2732
20250429,112500,107553350900,39100,39100,39150,39050,3747
20250429,112400,107406870250,39100,39050,39100,39000,3789
20250429,112300,107258878675,39050,39000,39050,38950,3756
20250429,112200,107112382525,39000,39000,39050,38950,5427
20250429,112100,106900794450,39000,39000,39000,38950,2651
20250429,112000,106797498925,38950,39000,39000,38900,5994
20250429,111900,106563979575,39000,39050,39050,38900,9559
20250429,111800,106191631300,39050,39000,39050,38950,3028
20250429,111700,106073585750,39000,39000,39000,38950,5593
20250429,111600,105855647800,39000,39000,39050,38950,3774
20250429,111500,105708531900,39000,39050,39050,38950,18695
20250429,111400,104979547600,39000,39050,39100,39000,4214
20250429,111300,104814988025,39050,39050,39050,39000,8480
20250429,111200,104484026075,39050,39100,39150,39000,14900
20250429,111100,103901778375,39100,39150,39150,39050,4344
20250429,111000,103731913925,39100,39200,39200,39100,4451
20250429,110900,103557725625,39200,39100,39250,39050,8063
20250429,110800,103242268225,39100,39100,39150,39100,2726
20250429,110700,103135669325,39150,39150,39150,39100,2111
20250429,110600,103053107525,39150,39100,39150,39050,3421
20250429,110500,102919385425,39100,39050,39125,39050,6264
20250429,110400,102674528450,39100,39150,39200,39050,18481
20250429,110300,101951773475,39100,39175,39200,39100,3019
20250429,110200,101833638650,39200,39200,39200,39150,2364
20250429,110100,101741063350,39200,39200,39200,39150,3404
20250429,110000,101607740475,39150,39050,39200,39050,4099
20250429,105900,101447370925,39100,39200,39250,39050,13552
20250429,105800,100916945175,39200,39200,39200,39150,3364
20250429,105700,100785155575,39150,39250,39300,39150,7980
20250429,105600,100472174300,39250,39300,39300,39250,3155
20250429,105500,100348302125,39300,39250,39350,39250,5543
20250429,105400,100130478025,39300,39250,39300,39250,3645
20250429,105300,99987312500,39300,39250,39300,39200,3248
20250429,105200,99859846375,39200,39300,39300,39150,11824
20250429,105100,99395921725,39300,39100,39300,39050,4729
20250429,105000,99210601500,39100,39000,39100,38950,13836
20250429,104900,98670817075,38950,39150,39150,38950,19252
20250429,104800,97919572125,39150,39150,39200,39100,2285
20250429,104700,97830175775,39150,39250,39250,39100,7272
20250429,104600,97545458025,39250,39150,39250,39150,9079
20250429,104500,97189444075,39150,39100,39200,39050,4278
20250429,104400,97022053725,39100,39050,39100,39000,5051
20250429,104300,96824671975,39000,39050,39100,38950,37008
20250429,104200,95381231675,39050,39100,39100,39050,3827
20250429,104100,95231703625,39100,39150,39150,39050,19118
20250429,104000,94484346450,39150,39200,39225,39100,11587
20250429,103900,94030421425,39225,39250,39300,39200,2814
20250429,103800,93920028000,39250,39300,39300,39250,8711
20250429,103700,93577870525,39275,39250,39300,39200,3099
20250429,103600,93456206050,39200,39300,39300,39200,4711
20250429,103500,93271271425,39250,39350,39350,39250,11977
20250429,103400,92800692025,39300,39400,39450,39300,10129
20250429,103300,92402313275,39400,39450,39450,39350,6783
20250429,103200,92135064875,39400,39400,39500,39300,7575
20250429,103100,91836591175,39450,39300,39450,39300,19079
20250429,103000,91086243150,39350,39350,39400,39300,10361
20250429,102900,90678696750,39350,39300,39400,39250,6416
20250429,102800,90426449600,39250,39300,39300,39250,4395
20250429,102700,90253773475,39300,39350,39400,39250,6251
20250429,102600,90008004775,39300,39200,39350,39200,4716
20250429,102500,89822793125,39250,39250,39350,39200,13537
20250429,102400,89291104900,39250,39300,39350,39100,31782
20250429,102300,88044566150,39350,39400,39400,39300,7333
20250429,102200,87756026425,39350,39400,39450,39350,12503
20250429,102100,87263497475,39450,39550,39550,39400,6946
20250429,102000,86989330875,39550,39500,39600,39450,5702
20250429,101900,86764057800,39500,39500,39550,39450,4029
20250429,101800,86604836750,39500,39450,39550,39450,4186
20250429,101700,86439545925,39450,39450,39500,39400,8679
20250429,101600,86097111625,39500,39650,39650,39450,11707
20250429,101500,85634223475,39600,39600,39650,39550,4713
20250429,101400,85447680250,39600,39700,39700,39550,9501
20250429,101300,85071345600,39650,39700,39700,39650,2994
20250429,101200,84952565200,39700,39650,39700,39600,6662
20250429,101100,84688431575,39600,39550,39650,39550,4233
20250429,101000,84520873325,39550,39700,39700,39500,7227
20250429,100900,84234829175,39700,39700,39750,39600,7044
20250429,100800,83955600450,39650,39650,39750,39600,11571
20250429,100700,83496339550,39650,39450,39700,39450,8041
20250429,100600,83177894300,39500,39400,39550,39350,6392
20250429,100500,82925781200,39350,39550,39550,39300,22974
20250429,100400,82020247175,39550,39700,39700,39500,10735
20250429,100300,81595311925,39700,39700,39750,39600,11171
20250429,100200,81151912575,39700,39750,39750,39700,3567
20250429,100100,81010247575,39750,39700,39750,39650,14888
20250429,100000,80418803500,39700,39700,39750,39650,11580
20250429,095900,79959070600,39700,39550,39700,39550,6774
20250429,095800,79690527150,39600,39600,39700,39500,11630
20250429,095700,79230402125,39600,39700,39750,39550,20423
20250429,095600,78420683075,39700,39700,39800,39600,19231
20250429,095500,77657240275,39750,39600,39800,39600,19999
20250429,095400,76863206725,39600,39550,39600,39500,12321
20250429,095300,76375695350,39550,39400,39550,39400,27356
20250429,095200,75295457875,39400,39400,39450,39350,21026
20250429,095100,74466771325,39350,39425,39500,39350,31459
20250429,095000,73225858400,39400,39250,39500,39250,18800
20250429,094900,72485855800,39300,39200,39300,39200,4917
20250429,094800,72292862000,39150,39250,39300,39150,8746
20250429,094700,71949971425,39250,39100,39250,39050,4908
20250429,094600,71757841700,39050,39150,39200,39000,26759
20250429,094500,70711791950,39150,39250,39300,39100,14313
20250429,094400,70150561600,39300,39250,39350,39200,6745
20250429,094300,69885735750,39200,39350,39400,39150,21106
20250429,094200,69056739550,39400,39350,39450,39350,14845
20250429,094100,68471982700,39350,39300,39450,39300,18667
20250429,094000,67737040000,39300,39150,39350,39150,12901
20250429,093900,67230620075,39200,39100,39200,39100,16492
20250429,093800,66584980575,39100,39050,39150,39000,17264
20250429,093700,65910393575,39050,38900,39050,38900,35828
20250429,093600,64514869825,38900,39000,39000,38850,14268
20250429,093500,63959435625,39000,38750,39050,38700,25643
20250429,093400,62963612725,38700,38750,38800,38700,11929
20250429,093300,62501583125,38800,38850,38900,38750,12570
20250429,093200,62013658750,38850,38800,38900,38800,11886
20250429,093100,61552098600,38850,38950,38950,38800,25539
20250429,093000,60559048400,38950,38700,38950,38650,21739
20250429,092900,59715800675,38650,38800,38825,38600,45094
20250429,092800,57970394825,38800,38950,38950,38800,18609
20250429,092700,57247058950,38900,39000,39050,38850,22511
20250429,092600,56370623500,39000,39250,39300,38950,28635
20250429,092500,55250434950,39250,39200,39300,39150,12582
20250429,092400,54757020750,39200,39050,39250,39050,23775
20250429,092300,53826654650,39100,39050,39200,39050,27238
20250429,092200,52760253775,39050,39050,39100,38900,31261
20250429,092100,51541150925,39050,39000,39150,38950,38304
20250429,092000,50045581900,39000,39100,39250,38800,52261
20250429,091900,48003241450,39100,38850,39150,38800,72393
20250429,091800,45185349525,38800,38550,38850,38550,49976
20250429,091700,43250761925,38550,38300,38550,38250,38369
20250429,091600,41778624175,38350,38450,38600,38300,36942
20250429,091500,40358335725,38450,38750,38750,38250,71933
20250429,091400,37588558850,38750,39150,39200,38700,55583
20250429,091300,35425347000,39150,39050,39200,38950,23635
20250429,091200,34501691725,39050,39100,39150,38900,55075
20250429,091100,32352708250,39100,39250,39300,39100,30967
20250429,091000,31139703050,39300,39350,39350,39200,40093
20250429,090900,29565401550,39300,39200,39400,39100,36626
20250429,090800,28128875700,39200,39400,39500,39050,77430
20250429,090700,25090415525,39350,39650,39700,39200,96201
20250429,090600,21299259875,39700,39700,39750,39450,141479
20250429,090500,15703710125,39700,39950,40000,39650,52917
20250429,090400,13596486825,39950,40050,40250,39850,68419
20250429,090300,10857510075,40050,40150,40250,40000,44361
20250429,090200,9078402800,40200,40000,40250,39950,58646
20250429,090100,6729066650,40000,40250,40250,39650,68459
20250429,090000,3998211875,40200,40950,41000,40000,98460
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204100 162137219100 39300 39300 39300 39300 64184
3 20250429 204000 162137219100 39300 39300 39300 39300 0
4 20250429 203900 162137219100 39300 39300 39300 39300 0
5 20250429 203800 162137219100 39300 39300 39300 39300 0
6 20250429 203700 162137219100 39300 39300 39300 39300 0
7 20250429 203600 162137219100 39300 39300 39300 39300 0
8 20250429 203500 162137219100 39300 39300 39300 39300 0
9 20250429 203400 162137219100 39300 39300 39300 39300 0
10 20250429 203300 162137219100 39300 39300 39300 39300 0
11 20250429 203200 162137219100 39300 39300 39300 39300 0
12 20250429 203100 162137219100 39300 39300 39300 39300 0
13 20250429 203000 162137219100 39300 39300 39300 39300 0
14 20250429 202900 162137219100 39300 39300 39300 39300 0
15 20250429 202800 162137219100 39300 39300 39300 39300 0
16 20250429 202700 162137219100 39300 39300 39300 39300 0
17 20250429 202600 162137219100 39300 39300 39300 39300 0
18 20250429 202500 162137219100 39300 39300 39300 39300 0
19 20250429 202400 162137219100 39300 39300 39300 39300 0
20 20250429 202300 162137219100 39300 39300 39300 39300 0
21 20250429 202200 162137219100 39300 39300 39300 39300 0
22 20250429 202100 162137219100 39300 39300 39300 39300 0
23 20250429 202000 162137219100 39300 39300 39300 39300 0
24 20250429 201900 162137219100 39300 39300 39300 39300 0
25 20250429 201800 162137219100 39300 39300 39300 39300 0
26 20250429 201700 162137219100 39300 39300 39300 39300 0
27 20250429 201600 162137219100 39300 39300 39300 39300 0
28 20250429 201500 162137219100 39300 39300 39300 39300 0
29 20250429 201400 162137219100 39300 39300 39300 39300 0
30 20250429 201300 162137219100 39300 39300 39300 39300 0
31 20250429 201200 162137219100 39300 39300 39300 39300 0
32 20250429 201100 162137219100 39300 39300 39300 39300 64184
33 20250429 201000 162137219100 39300 39300 39300 39300 0
34 20250429 200900 162137219100 39300 39300 39300 39300 0
35 20250429 200800 162137219100 39300 39300 39300 39300 0
36 20250429 200700 162137219100 39300 39300 39300 39300 0
37 20250429 200600 162137219100 39300 39300 39300 39300 0
38 20250429 200500 162137219100 39300 39300 39300 39300 0
39 20250429 200400 162137219100 39300 39300 39300 39300 0
40 20250429 200300 162137219100 39300 39300 39300 39300 0
41 20250429 200200 162137219100 39300 39300 39300 39300 0
42 20250429 200100 162137219100 39300 39300 39300 39300 0
43 20250429 200000 162137219100 39300 39300 39300 39300 0
44 20250429 195900 162137219100 39300 39300 39300 39300 0
45 20250429 195800 162137219100 39300 39300 39300 39300 0
46 20250429 195700 162137219100 39300 39300 39300 39300 0
47 20250429 195600 162137219100 39300 39300 39300 39300 0
48 20250429 195500 162137219100 39300 39300 39300 39300 0
49 20250429 195400 162137219100 39300 39300 39300 39300 0
50 20250429 195300 162137219100 39300 39300 39300 39300 0
51 20250429 195200 162137219100 39300 39300 39300 39300 0
52 20250429 195100 162137219100 39300 39300 39300 39300 0
53 20250429 195000 162137219100 39300 39300 39300 39300 0
54 20250429 194900 162137219100 39300 39300 39300 39300 0
55 20250429 194800 162137219100 39300 39300 39300 39300 0
56 20250429 194700 162137219100 39300 39300 39300 39300 0
57 20250429 194600 162137219100 39300 39300 39300 39300 0
58 20250429 194500 162137219100 39300 39300 39300 39300 0
59 20250429 194400 162137219100 39300 39300 39300 39300 0
60 20250429 194300 162137219100 39300 39300 39300 39300 0
61 20250429 194200 162137219100 39300 39300 39300 39300 0
62 20250429 194100 162137219100 39300 39300 39300 39300 64184
63 20250429 194000 162137219100 39300 39300 39300 39300 0
64 20250429 193900 162137219100 39300 39300 39300 39300 0
65 20250429 193800 162137219100 39300 39300 39300 39300 0
66 20250429 193700 162137219100 39300 39300 39300 39300 0
67 20250429 193600 162137219100 39300 39300 39300 39300 0
68 20250429 193500 162137219100 39300 39300 39300 39300 0
69 20250429 193400 162137219100 39300 39300 39300 39300 0
70 20250429 193300 162137219100 39300 39300 39300 39300 0
71 20250429 193200 162137219100 39300 39300 39300 39300 0
72 20250429 193100 162137219100 39300 39300 39300 39300 0
73 20250429 193000 162137219100 39300 39300 39300 39300 0
74 20250429 192900 162137219100 39300 39300 39300 39300 0
75 20250429 192800 162137219100 39300 39300 39300 39300 0
76 20250429 192700 162137219100 39300 39300 39300 39300 0
77 20250429 192600 162137219100 39300 39300 39300 39300 0
78 20250429 192500 162137219100 39300 39300 39300 39300 0
79 20250429 192400 162137219100 39300 39300 39300 39300 0
80 20250429 192300 162137219100 39300 39300 39300 39300 0
81 20250429 192200 162137219100 39300 39300 39300 39300 0
82 20250429 192100 162137219100 39300 39300 39300 39300 0
83 20250429 192000 162137219100 39300 39300 39300 39300 0
84 20250429 191900 162137219100 39300 39300 39300 39300 0
85 20250429 191800 162137219100 39300 39300 39300 39300 0
86 20250429 191700 162137219100 39300 39300 39300 39300 0
87 20250429 191600 162137219100 39300 39300 39300 39300 0
88 20250429 191500 162137219100 39300 39300 39300 39300 0
89 20250429 191400 162137219100 39300 39300 39300 39300 0
90 20250429 191300 162137219100 39300 39300 39300 39300 0
91 20250429 191200 162137219100 39300 39300 39300 39300 0
92 20250429 191100 162137219100 39300 39300 39300 39300 64184
93 20250429 191000 162137219100 39300 39300 39300 39300 0
94 20250429 190900 162137219100 39300 39300 39300 39300 0
95 20250429 190800 162137219100 39300 39300 39300 39300 0
96 20250429 190700 162137219100 39300 39300 39300 39300 0
97 20250429 190600 162137219100 39300 39300 39300 39300 0
98 20250429 190500 162137219100 39300 39300 39300 39300 0
99 20250429 190400 162137219100 39300 39300 39300 39300 0
100 20250429 190300 162137219100 39300 39300 39300 39300 0
101 20250429 190200 162137219100 39300 39300 39300 39300 0
102 20250429 190100 162137219100 39300 39300 39300 39300 0
103 20250429 190000 162137219100 39300 39300 39300 39300 0
104 20250429 185900 162137219100 39300 39300 39300 39300 0
105 20250429 185800 162137219100 39300 39300 39300 39300 0
106 20250429 185700 162137219100 39300 39300 39300 39300 0
107 20250429 185600 162137219100 39300 39300 39300 39300 0
108 20250429 185500 162137219100 39300 39300 39300 39300 0
109 20250429 185400 162137219100 39300 39300 39300 39300 0
110 20250429 185300 162137219100 39300 39300 39300 39300 0
111 20250429 185200 162137219100 39300 39300 39300 39300 0
112 20250429 185100 162137219100 39300 39300 39300 39300 0
113 20250429 185000 162137219100 39300 39300 39300 39300 0
114 20250429 184900 162137219100 39300 39300 39300 39300 0
115 20250429 184800 162137219100 39300 39300 39300 39300 0
116 20250429 184700 162137219100 39300 39300 39300 39300 0
117 20250429 184600 162137219100 39300 39300 39300 39300 0
118 20250429 184500 162137219100 39300 39300 39300 39300 0
119 20250429 184400 162137219100 39300 39300 39300 39300 0
120 20250429 184300 162137219100 39300 39300 39300 39300 0
121 20250429 184200 162137219100 39300 39300 39300 39300 0
122 20250429 184100 162137219100 39300 39300 39300 39300 64184
123 20250429 184000 162137219100 39300 39300 39300 39300 0
124 20250429 183900 162137219100 39300 39300 39300 39300 0
125 20250429 183800 162137219100 39300 39300 39300 39300 0
126 20250429 183700 162137219100 39300 39300 39300 39300 0
127 20250429 183600 162137219100 39300 39300 39300 39300 0
128 20250429 183500 162137219100 39300 39300 39300 39300 0
129 20250429 183400 162137219100 39300 39300 39300 39300 0
130 20250429 183300 162137219100 39300 39300 39300 39300 0
131 20250429 183200 162137219100 39300 39300 39300 39300 0
132 20250429 183100 162137219100 39300 39300 39300 39300 0
133 20250429 183000 162137219100 39300 39300 39300 39300 0
134 20250429 182900 162137219100 39300 39300 39300 39300 0
135 20250429 182800 162137219100 39300 39300 39300 39300 0
136 20250429 182700 162137219100 39300 39300 39300 39300 0
137 20250429 182600 162137219100 39300 39300 39300 39300 0
138 20250429 182500 162137219100 39300 39300 39300 39300 0
139 20250429 182400 162137219100 39300 39300 39300 39300 0
140 20250429 182300 162137219100 39300 39300 39300 39300 0
141 20250429 182200 162137219100 39300 39300 39300 39300 0
142 20250429 182100 162137219100 39300 39300 39300 39300 0
143 20250429 182000 162137219100 39300 39300 39300 39300 0
144 20250429 181900 162137219100 39300 39300 39300 39300 0
145 20250429 181800 162137219100 39300 39300 39300 39300 0
146 20250429 181700 162137219100 39300 39300 39300 39300 0
147 20250429 181600 162137219100 39300 39300 39300 39300 0
148 20250429 181500 162137219100 39300 39300 39300 39300 0
149 20250429 181400 162137219100 39300 39300 39300 39300 0
150 20250429 181300 162137219100 39300 39300 39300 39300 0
151 20250429 181200 162137219100 39300 39300 39300 39300 0
152 20250429 181100 162137219100 39300 39300 39300 39300 64184
153 20250429 181000 162137219100 39300 39300 39300 39300 0
154 20250429 180900 162137219100 39300 39300 39300 39300 0
155 20250429 180800 162137219100 39300 39300 39300 39300 0
156 20250429 180700 162137219100 39300 39300 39300 39300 0
157 20250429 180600 162137219100 39300 39300 39300 39300 0
158 20250429 180500 162137219100 39300 39300 39300 39300 0
159 20250429 180400 162137219100 39300 39300 39300 39300 0
160 20250429 180300 162137219100 39300 39300 39300 39300 0
161 20250429 180200 162137219100 39300 39300 39300 39300 0
162 20250429 180100 162137219100 39300 39300 39300 39300 0
163 20250429 180000 162137219100 39300 39300 39300 39300 0
164 20250429 175900 162137219100 39300 39300 39300 39300 0
165 20250429 175800 162137219100 39300 39300 39300 39300 0
166 20250429 175700 162137219100 39300 39300 39300 39300 0
167 20250429 175600 162137219100 39300 39300 39300 39300 0
168 20250429 175500 162137219100 39300 39300 39300 39300 0
169 20250429 175400 162137219100 39300 39300 39300 39300 0
170 20250429 175300 162137219100 39300 39300 39300 39300 0
171 20250429 175200 162137219100 39300 39300 39300 39300 0
172 20250429 175100 162137219100 39300 39300 39300 39300 0
173 20250429 175000 162137219100 39300 39300 39300 39300 0
174 20250429 174900 162137219100 39300 39300 39300 39300 0
175 20250429 174800 162137219100 39300 39300 39300 39300 0
176 20250429 174700 162137219100 39300 39300 39300 39300 0
177 20250429 174600 162137219100 39300 39300 39300 39300 0
178 20250429 174500 162137219100 39300 39300 39300 39300 0
179 20250429 174400 162137219100 39300 39300 39300 39300 0
180 20250429 174300 162137219100 39300 39300 39300 39300 0
181 20250429 174200 162137219100 39300 39300 39300 39300 0
182 20250429 174100 162137219100 39300 39300 39300 39300 64184
183 20250429 174000 162137219100 39300 39300 39300 39300 0
184 20250429 173900 162137219100 39300 39300 39300 39300 0
185 20250429 173800 162137219100 39300 39300 39300 39300 0
186 20250429 173700 162137219100 39300 39300 39300 39300 0
187 20250429 173600 162137219100 39300 39300 39300 39300 0
188 20250429 173500 162137219100 39300 39300 39300 39300 0
189 20250429 173400 162137219100 39300 39300 39300 39300 0
190 20250429 173300 162137219100 39300 39300 39300 39300 0
191 20250429 173200 162137219100 39300 39300 39300 39300 0
192 20250429 173100 162137219100 39300 39300 39300 39300 0
193 20250429 173000 162137219100 39300 39300 39300 39300 0
194 20250429 172900 162137219100 39300 39300 39300 39300 0
195 20250429 172800 162137219100 39300 39300 39300 39300 0
196 20250429 172700 162137219100 39300 39300 39300 39300 0
197 20250429 172600 162137219100 39300 39300 39300 39300 0
198 20250429 172500 162137219100 39300 39300 39300 39300 0
199 20250429 172400 162137219100 39300 39300 39300 39300 0
200 20250429 172300 162137219100 39300 39300 39300 39300 0
201 20250429 172200 162137219100 39300 39300 39300 39300 0
202 20250429 172100 162137219100 39300 39300 39300 39300 0
203 20250429 172000 162137219100 39300 39300 39300 39300 0
204 20250429 171900 162137219100 39300 39300 39300 39300 0
205 20250429 171800 162137219100 39300 39300 39300 39300 0
206 20250429 171700 162137219100 39300 39300 39300 39300 0
207 20250429 171600 162137219100 39300 39300 39300 39300 0
208 20250429 171500 162137219100 39300 39300 39300 39300 0
209 20250429 171400 162137219100 39300 39300 39300 39300 0
210 20250429 171300 162137219100 39300 39300 39300 39300 0
211 20250429 171200 162137219100 39300 39300 39300 39300 0
212 20250429 171100 162137219100 39300 39300 39300 39300 64184
213 20250429 171000 162137219100 39300 39300 39300 39300 0
214 20250429 170900 162137219100 39300 39300 39300 39300 0
215 20250429 170800 162137219100 39300 39300 39300 39300 0
216 20250429 170700 162137219100 39300 39300 39300 39300 0
217 20250429 170600 162137219100 39300 39300 39300 39300 0
218 20250429 170500 162137219100 39300 39300 39300 39300 0
219 20250429 170400 162137219100 39300 39300 39300 39300 0
220 20250429 170300 162137219100 39300 39300 39300 39300 0
221 20250429 170200 162137219100 39300 39300 39300 39300 0
222 20250429 170100 162137219100 39300 39300 39300 39300 0
223 20250429 170000 162137219100 39300 39300 39300 39300 0
224 20250429 165900 162137219100 39300 39300 39300 39300 0
225 20250429 165800 162137219100 39300 39300 39300 39300 0
226 20250429 165700 162137219100 39300 39300 39300 39300 0
227 20250429 165600 162137219100 39300 39300 39300 39300 0
228 20250429 165500 162137219100 39300 39300 39300 39300 0
229 20250429 165400 162137219100 39300 39300 39300 39300 0
230 20250429 165300 162137219100 39300 39300 39300 39300 0
231 20250429 165200 162137219100 39300 39300 39300 39300 0
232 20250429 165100 162137219100 39300 39300 39300 39300 0
233 20250429 165000 162137219100 39300 39300 39300 39300 0
234 20250429 164900 162137219100 39300 39300 39300 39300 0
235 20250429 164800 162137219100 39300 39300 39300 39300 0
236 20250429 164700 162137219100 39300 39300 39300 39300 0
237 20250429 164600 162137219100 39300 39300 39300 39300 0
238 20250429 164500 162137219100 39300 39300 39300 39300 0
239 20250429 164400 162137219100 39300 39300 39300 39300 0
240 20250429 164300 162137219100 39300 39300 39300 39300 0
241 20250429 164200 162137219100 39300 39300 39300 39300 0
242 20250429 164100 162137219100 39300 39300 39300 39300 64184
243 20250429 164000 162137219100 39300 39300 39300 39300 0
244 20250429 163900 162137219100 39300 39300 39300 39300 0
245 20250429 163800 162137219100 39300 39300 39300 39300 0
246 20250429 163700 162137219100 39300 39300 39300 39300 0
247 20250429 163600 162137219100 39300 39300 39300 39300 0
248 20250429 163500 162137219100 39300 39300 39300 39300 0
249 20250429 163400 162137219100 39300 39300 39300 39300 0
250 20250429 163300 162137219100 39300 39300 39300 39300 0
251 20250429 163200 162137219100 39300 39300 39300 39300 0
252 20250429 163100 162137219100 39300 39300 39300 39300 0
253 20250429 163000 162137219100 39300 39300 39300 39300 0
254 20250429 162900 162137219100 39300 39300 39300 39300 0
255 20250429 162800 162137219100 39300 39300 39300 39300 0
256 20250429 162700 162137219100 39300 39300 39300 39300 0
257 20250429 162600 162137219100 39300 39300 39300 39300 0
258 20250429 162500 162137219100 39300 39300 39300 39300 0
259 20250429 162400 162137219100 39300 39300 39300 39300 0
260 20250429 162300 162137219100 39300 39300 39300 39300 0
261 20250429 162200 162137219100 39300 39300 39300 39300 0
262 20250429 162100 162137219100 39300 39300 39300 39300 0
263 20250429 162000 162137219100 39300 39300 39300 39300 0
264 20250429 161900 162137219100 39300 39300 39300 39300 0
265 20250429 161800 162137219100 39300 39300 39300 39300 0
266 20250429 161700 162137219100 39300 39300 39300 39300 0
267 20250429 161600 162137219100 39300 39300 39300 39300 0
268 20250429 161500 162137219100 39300 39300 39300 39300 0
269 20250429 161400 162137219100 39300 39300 39300 39300 0
270 20250429 161300 162137219100 39300 39300 39300 39300 0
271 20250429 161200 162137219100 39300 39300 39300 39300 0
272 20250429 161100 162137219100 39300 39300 39300 39300 64184
273 20250429 161000 162137219100 39300 39300 39300 39300 0
274 20250429 160900 162137219100 39300 39300 39300 39300 0
275 20250429 160800 162137219100 39300 39300 39300 39300 0
276 20250429 160700 162137219100 39300 39300 39300 39300 0
277 20250429 160600 162137219100 39300 39300 39300 39300 0
278 20250429 160500 162137219100 39300 39300 39300 39300 0
279 20250429 160400 162137219100 39300 39300 39300 39300 0
280 20250429 160300 162137219100 39300 39300 39300 39300 0
281 20250429 160200 162137219100 39300 39300 39300 39300 0
282 20250429 160100 162137219100 39300 39300 39300 39300 0
283 20250429 160000 162137219100 39300 39300 39300 39300 0
284 20250429 155900 162137219100 39300 39300 39300 39300 0
285 20250429 155800 162137219100 39300 39300 39300 39300 0
286 20250429 155700 162137219100 39300 39300 39300 39300 0
287 20250429 155600 162137219100 39300 39300 39300 39300 0
288 20250429 155500 162137219100 39300 39300 39300 39300 0
289 20250429 155400 162137219100 39300 39300 39300 39300 0
290 20250429 155300 162137219100 39300 39300 39300 39300 0
291 20250429 155200 162137219100 39300 39300 39300 39300 0
292 20250429 155100 162137219100 39300 39300 39300 39300 0
293 20250429 155000 162137219100 39300 39300 39300 39300 0
294 20250429 154900 162137219100 39300 39300 39300 39300 0
295 20250429 154800 162137219100 39300 39300 39300 39300 0
296 20250429 154700 162137219100 39300 39300 39300 39300 0
297 20250429 154600 162137219100 39300 39300 39300 39300 0
298 20250429 154500 162137219100 39300 39300 39300 39300 0
299 20250429 154400 162137219100 39300 39300 39300 39300 0
300 20250429 154300 162137219100 39300 39300 39300 39300 0
301 20250429 154200 162137219100 39300 39300 39300 39300 0
302 20250429 154100 162137219100 39300 39300 39300 39300 64184
303 20250429 154000 162137219100 39300 39300 39300 39300 0
304 20250429 153900 162137219100 39300 39300 39300 39300 0
305 20250429 153800 162137219100 39300 39300 39300 39300 0
306 20250429 153700 162137219100 39300 39300 39300 39300 0
307 20250429 153600 162137219100 39300 39300 39300 39300 0
308 20250429 153500 162137219100 39300 39300 39300 39300 0
309 20250429 153400 162137219100 39300 39300 39300 39300 0
310 20250429 153300 162137219100 39300 39300 39300 39300 0
311 20250429 153200 162137219100 39300 39300 39300 39300 0
312 20250429 153100 162137219100 39300 39300 39300 39300 0
313 20250429 153000 162137219100 39300 39300 39300 39300 64184
314 20250429 152900 159614787900 39250 39250 39250 39250 0
315 20250429 152800 159614787900 39250 39250 39250 39250 0
316 20250429 152700 159614787900 39250 39250 39250 39250 0
317 20250429 152600 159614787900 39250 39250 39250 39250 0
318 20250429 152500 159614787900 39250 39250 39250 39250 0
319 20250429 152400 159614787900 39250 39250 39250 39250 0
320 20250429 152300 159614787900 39250 39250 39250 39250 0
321 20250429 152200 159614787900 39250 39250 39250 39250 0
322 20250429 152100 159614787900 39250 39250 39250 39250 0
323 20250429 152000 159614787900 39250 39250 39250 39250 0
324 20250429 151900 159614787900 39250 39250 39300 39150 8495
325 20250429 151800 159281517450 39200 39250 39300 39200 2982
326 20250429 151700 159164469300 39275 39350 39350 39250 7460
327 20250429 151600 158871329750 39350 39400 39400 39300 5896
328 20250429 151500 158639284500 39400 39350 39400 39350 7197
329 20250429 151400 158355762375 39400 39375 39400 39350 8783
330 20250429 151300 158010022025 39375 39400 39400 39350 2564
331 20250429 151200 157909051725 39400 39350 39425 39350 6454
332 20250429 151100 157654824950 39400 39350 39400 39300 13757
333 20250429 151000 157113027025 39400 39350 39400 39275 13930
334 20250429 150900 156565110525 39300 39250 39350 39200 18473
335 20250429 150800 155839444600 39250 39300 39300 38950 26928
336 20250429 150700 154786268000 39300 39225 39300 39225 5264
337 20250429 150600 154579544400 39200 39250 39300 39200 4821
338 20250429 150500 154390422800 39250 39300 39350 39200 11930
339 20250429 150400 153921921200 39250 39250 39300 39200 8538
340 20250429 150300 153586624600 39300 39300 39300 39250 4691
341 20250429 150200 153402364075 39300 39250 39300 39150 10685
342 20250429 150100 152983203825 39250 39150 39300 39150 10747
343 20250429 150000 152561501975 39150 39050 39200 39000 11750
344 20250429 145900 152102480925 39000 39050 39050 39000 4975
345 20250429 145800 151908417575 39000 38950 39050 38950 6995
346 20250429 145700 151635603075 39000 39050 39050 38950 35269
347 20250429 145600 150260149275 39050 39050 39100 39000 19599
348 20250429 145500 149495038875 39100 39100 39150 39050 13863
349 20250429 145400 148953028800 39100 39200 39200 39100 14159
350 20250429 145300 148398651225 39150 39150 39200 39150 2302
351 20250429 145200 148308491825 39150 39200 39200 39150 4848
352 20250429 145100 148118603425 39150 39200 39200 39150 2007
353 20250429 145000 148039961425 39200 39150 39200 39150 7048
354 20250429 144900 147763780775 39200 39200 39200 39150 1205
355 20250429 144800 147716579725 39150 39150 39200 39150 2696
356 20250429 144700 147610970275 39200 39250 39250 39150 5756
357 20250429 144600 147385330650 39200 39250 39250 39200 2180
358 20250429 144500 147299813075 39300 39150 39300 39150 11745
359 20250429 144400 146839220975 39150 39200 39200 39150 4373
360 20250429 144300 146667927325 39150 39100 39200 39100 6223
361 20250429 144200 146424261800 39100 39150 39200 39100 6924
362 20250429 144100 146153199950 39150 39200 39200 39150 3218
363 20250429 144000 146027163350 39150 39200 39250 39150 8206
364 20250429 143900 145705524050 39250 39250 39250 39200 2405
365 20250429 143800 145611156750 39250 39200 39250 39200 985
366 20250429 143700 145572535100 39200 39300 39350 39200 10481
367 20250429 143600 145161206000 39300 39325 39350 39300 3438
368 20250429 143500 145026084675 39325 39350 39400 39300 9151
369 20250429 143400 144666229050 39400 39350 39400 39350 1058
370 20250429 143300 144624583250 39400 39350 39400 39350 1511
371 20250429 143200 144565100950 39400 39350 39450 39350 6878
372 20250429 143100 144294109150 39400 39400 39400 39350 6080
373 20250429 143000 144054590750 39400 39450 39500 39400 8445
374 20250429 142900 143721645375 39500 39450 39500 39400 8626
375 20250429 142800 143381339850 39450 39400 39450 39400 2429
376 20250429 142700 143285559225 39400 39400 39450 39350 11916
377 20250429 142600 142816079175 39400 39350 39400 39350 1806
378 20250429 142500 142744973750 39350 39400 39450 39350 4228
379 20250429 142400 142578415025 39400 39350 39450 39350 7553
380 20250429 142300 142280792800 39350 39350 39400 39300 8739
381 20250429 142200 141936856075 39350 39300 39350 39300 1683
382 20250429 142100 141870653225 39300 39400 39400 39300 2958
383 20250429 142000 141754224325 39350 39350 39400 39350 4011
384 20250429 141900 141596360325 39400 39400 39400 39350 2731
385 20250429 141800 141488848275 39400 39450 39450 39350 11383
386 20250429 141700 141040374025 39400 39400 39450 39400 1269
387 20250429 141600 140990356250 39450 39400 39450 39400 1136
388 20250429 141500 140945565325 39400 39350 39450 39350 5247
389 20250429 141400 140738851025 39350 39300 39400 39300 18917
390 20250429 141300 139994511225 39300 39300 39350 39300 920
391 20250429 141200 139958343325 39300 39300 39350 39300 1580
392 20250429 141100 139896230250 39350 39250 39400 39250 8737
393 20250429 141000 139552812325 39250 39250 39300 39250 3696
394 20250429 140900 139407732375 39250 39200 39300 39200 2342
395 20250429 140800 139315807875 39200 39250 39250 39200 2356
396 20250429 140700 139223386575 39200 39250 39250 39200 1107
397 20250429 140600 139179972375 39200 39250 39250 39200 1317
398 20250429 140500 139128312275 39250 39200 39300 39200 4454
399 20250429 140400 138953512850 39250 39200 39250 39200 2698
400 20250429 140300 138847692350 39250 39200 39250 39200 1455
401 20250429 140200 138790622000 39200 39200 39250 39200 1026
402 20250429 140100 138750385250 39200 39100 39200 39100 9519
403 20250429 140000 138377683625 39100 39100 39150 39100 2375
404 20250429 135900 138284793200 39100 39100 39150 39100 1609
405 20250429 135800 138221859625 39150 39150 39150 39100 1921
406 20250429 135700 138146730850 39150 39100 39150 39100 3420
407 20250429 135600 138012947750 39150 39150 39150 39100 3305
408 20250429 135500 137883711600 39100 39100 39150 39100 3324
409 20250429 135400 137753726400 39100 39100 39150 39100 2097
410 20250429 135300 137671719450 39150 39100 39150 39100 3311
411 20250429 135200 137542244175 39150 39150 39150 39100 2437
412 20250429 135100 137446928925 39150 39100 39200 39100 6814
413 20250429 135000 137180363775 39100 39200 39200 39100 5293
414 20250429 134900 136973267425 39150 39150 39200 39100 14096
415 20250429 134800 136421408550 39200 39200 39250 39150 6683
416 20250429 134700 136159449800 39250 39200 39250 39200 3116
417 20250429 134600 136037290325 39200 39250 39300 39200 4301
418 20250429 134500 135868474875 39250 39250 39300 39250 3242
419 20250429 134400 135741208125 39250 39300 39300 39250 4649
420 20250429 134300 135558603700 39300 39350 39350 39300 3116
421 20250429 134200 135436125000 39300 39350 39350 39300 2171
422 20250429 134100 135350790800 39350 39350 39350 39300 3409
423 20250429 134000 135216769800 39300 39300 39350 39300 2281
424 20250429 133900 135127097375 39300 39350 39350 39300 2362
425 20250429 133800 135034253450 39300 39300 39350 39300 2038
426 20250429 133700 134954123200 39325 39300 39350 39250 1873
427 20250429 133600 134880563000 39300 39300 39350 39250 6189
428 20250429 133500 134637341100 39350 39350 39400 39300 6703
429 20250429 133400 134373632200 39350 39350 39400 39300 2913
430 20250429 133300 134259014950 39350 39350 39400 39300 4677
431 20250429 133200 134075033550 39300 39300 39350 39300 2287
432 20250429 133100 133985122900 39300 39350 39400 39300 4508
433 20250429 133000 133807771325 39350 39350 39400 39300 3668
434 20250429 132900 133663522375 39350 39250 39350 39250 4348
435 20250429 132800 133492572875 39250 39300 39300 39200 5892
436 20250429 132700 133261322825 39250 39400 39400 39250 12161
437 20250429 132600 132783227075 39400 39400 39400 39350 3507
438 20250429 132500 132645179900 39350 39450 39450 39350 4508
439 20250429 132400 132467524000 39400 39400 39450 39400 1608
440 20250429 132300 132404148850 39450 39400 39450 39400 2760
441 20250429 132200 132295366100 39400 39400 39450 39400 2348
442 20250429 132100 132202842750 39400 39450 39450 39375 5421
443 20250429 132000 131989230650 39450 39400 39450 39350 4551
444 20250429 131900 131809904450 39450 39450 39450 39400 5231
445 20250429 131800 131603768200 39400 39400 39450 39400 2753
446 20250429 131700 131495228725 39450 39400 39450 39400 3998
447 20250429 131600 131337586125 39400 39400 39450 39350 5962
448 20250429 131500 131102633775 39425 39350 39450 39300 10162
449 20250429 131400 130702204825 39350 39400 39400 39300 3733
450 20250429 131300 130555286375 39350 39400 39400 39350 2460
451 20250429 131200 130458476900 39400 39350 39400 39300 3473
452 20250429 131100 130321815550 39350 39250 39350 39250 5975
453 20250429 131000 130087085550 39250 39300 39300 39200 3550
454 20250429 130900 129947743500 39250 39300 39325 39250 3242
455 20250429 130800 129820427950 39300 39300 39350 39250 4033
456 20250429 130700 129661977350 39300 39375 39400 39250 8700
457 20250429 130600 129319818875 39400 39425 39450 39350 5607
458 20250429 130500 129098881025 39425 39350 39450 39350 11536
459 20250429 130400 128644480875 39400 39400 39400 39350 1666
460 20250429 130300 128578857075 39400 39300 39400 39300 7077
461 20250429 130200 128300377875 39350 39300 39350 39250 5615
462 20250429 130100 128079699275 39250 39225 39300 39200 6041
463 20250429 130000 127842678300 39200 39200 39250 39150 5484
464 20250429 125900 127627781525 39200 39200 39200 39150 4581
465 20250429 125800 127448395875 39150 39200 39200 39150 3472
466 20250429 125700 127312427075 39150 39150 39200 39150 4021
467 20250429 125600 127154881875 39150 39200 39250 39150 2383
468 20250429 125500 127061486600 39200 39250 39250 39150 4269
469 20250429 125400 126894132650 39200 39200 39250 39200 2659
470 20250429 125300 126789869500 39200 39250 39250 39200 1732
471 20250429 125200 126721959625 39250 39200 39250 39200 1968
472 20250429 125100 126644792750 39225 39250 39250 39200 6462
473 20250429 125000 126391400500 39200 39250 39275 39200 7845
474 20250429 124900 126083601125 39250 39250 39300 39200 5208
475 20250429 124800 125879282175 39250 39250 39300 39250 2370
476 20250429 124700 125786228325 39250 39250 39300 39200 3242
477 20250429 124600 125659003175 39250 39200 39300 39200 5393
478 20250429 124500 125447375375 39250 39200 39250 39150 5977
479 20250429 124400 125213152450 39200 39175 39200 39150 2686
480 20250429 124300 125107930200 39175 39300 39300 39150 10499
481 20250429 124200 124696067350 39300 39300 39300 39250 1204
482 20250429 124100 124648782500 39250 39200 39300 39200 4713
483 20250429 124000 124463783625 39200 39200 39250 39150 5221
484 20250429 123900 124259073050 39250 39200 39250 39200 4696
485 20250429 123800 124074821650 39200 39200 39250 39150 4262
486 20250429 123700 123907745950 39200 39200 39250 39150 6272
487 20250429 123600 123661885025 39200 39200 39225 39150 12187
488 20250429 123500 123184233000 39150 39100 39250 39100 6701
489 20250429 123400 122921713750 39150 39100 39150 39050 5477
490 20250429 123300 122707555400 39100 39050 39100 39050 3097
491 20250429 123200 122586540150 39100 39050 39100 39000 2934
492 20250429 123100 122472016300 39050 39000 39050 39000 746
493 20250429 123000 122442893250 39050 39000 39050 39000 3567
494 20250429 122900 122303762925 39050 39050 39050 39000 1531
495 20250429 122800 122244030925 39050 39025 39050 39000 1556
496 20250429 122700 122183318525 39050 38950 39050 38950 4606
497 20250429 122600 122003759425 38950 38950 39000 38900 2745
498 20250429 122500 121896885325 38950 38950 39000 38900 7387
499 20250429 122400 121609346600 38975 39000 39050 38950 8235
500 20250429 122300 121288264725 39025 39075 39100 39000 4053
501 20250429 122200 121130085450 39075 39100 39100 39050 2155
502 20250429 122100 121045909725 39100 39100 39100 39050 2377
503 20250429 122000 120953062625 39100 39050 39100 39000 2388
504 20250429 121900 120859808175 39050 39050 39100 39000 2886
505 20250429 121800 120747112600 39025 39050 39050 39000 2864
506 20250429 121700 120635348650 39050 39050 39050 39000 5843
507 20250429 121600 120407274650 39050 39050 39050 39000 2779
508 20250429 121500 120298878275 39000 39000 39050 39000 4442
509 20250429 121400 120125514400 39050 39025 39050 39000 2208
510 20250429 121300 120039363375 39025 39050 39050 38950 1895
511 20250429 121200 119965450375 39050 39050 39050 38950 3059
512 20250429 121100 119846161900 39000 39100 39100 38950 8730
513 20250429 121000 119505553350 39100 39100 39150 39050 3400
514 20250429 120900 119372663700 39100 39100 39150 39100 6267
515 20250429 120800 119127396750 39150 39150 39150 39100 4123
516 20250429 120700 118966054950 39150 39200 39200 39150 2996
517 20250429 120600 118848697050 39200 39200 39200 39100 4947
518 20250429 120500 118655024500 39150 39150 39250 39150 6630
519 20250429 120400 118395294750 39200 39150 39200 39150 4056
520 20250429 120300 118236454650 39200 39050 39200 39000 11451
521 20250429 120200 117788675425 39050 39000 39050 38950 6179
522 20250429 120100 117547706075 39000 38950 39000 38950 2237
523 20250429 120000 117460537625 39000 38900 39000 38900 3077
524 20250429 115900 117340681700 38950 38900 39000 38900 3622
525 20250429 115800 117199651700 38900 38850 38950 38800 7768
526 20250429 115700 116897447900 38850 38750 38900 38750 8378
527 20250429 115600 116572328825 38750 38750 38800 38750 2637
528 20250429 115500 116470122975 38750 38775 38800 38700 15378
529 20250429 115400 115874685625 38775 38750 38800 38725 2957
530 20250429 115300 115760085125 38725 38750 38750 38700 7520
531 20250429 115200 115468791175 38750 38725 38750 38700 7440
532 20250429 115100 115180826375 38750 38750 38750 38700 8051
533 20250429 115000 114869036750 38750 38750 38800 38700 4446
534 20250429 114900 114696840875 38750 38750 38800 38750 4747
535 20250429 114800 114512873250 38800 38800 38800 38750 5505
536 20250429 114700 114299517700 38750 38750 38800 38700 23961
537 20250429 114600 113370696450 38800 38900 38900 38750 18624
538 20250429 114500 112647814600 38900 38850 38900 38850 4764
539 20250429 114400 112462615150 38900 38900 38950 38850 6554
540 20250429 114300 112207669500 38875 38900 38900 38850 6907
541 20250429 114200 111939165625 38900 38900 38900 38850 2314
542 20250429 114100 111849248700 38900 38850 38900 38850 2262
543 20250429 114000 111761337200 38900 38850 38900 38850 9785
544 20250429 113900 111381101800 38875 38850 38900 38850 3031
545 20250429 113800 111263271475 38900 38850 38900 38850 3088
546 20250429 113700 111143254375 38900 38900 38900 38850 2188
547 20250429 113600 111058203125 38900 38800 38900 38800 8426
548 20250429 113500 110730931450 38800 38850 38900 38800 25618
549 20250429 113400 109736270775 38850 38950 38950 38850 8704
550 20250429 113300 109397742950 38950 38950 38950 38900 4377
551 20250429 113200 109227408650 38950 38950 38950 38900 3554
552 20250429 113100 109089104625 38900 39000 39000 38900 10692
553 20250429 113000 108672688825 38950 39000 39000 38950 4906
554 20250429 112900 108481576775 39000 39075 39100 38950 11495
555 20250429 112800 108033363950 39050 39100 39100 39050 3081
556 20250429 112700 107912997550 39100 39125 39200 39050 6464
557 20250429 112600 107660159700 39125 39100 39150 39050 2732
558 20250429 112500 107553350900 39100 39100 39150 39050 3747
559 20250429 112400 107406870250 39100 39050 39100 39000 3789
560 20250429 112300 107258878675 39050 39000 39050 38950 3756
561 20250429 112200 107112382525 39000 39000 39050 38950 5427
562 20250429 112100 106900794450 39000 39000 39000 38950 2651
563 20250429 112000 106797498925 38950 39000 39000 38900 5994
564 20250429 111900 106563979575 39000 39050 39050 38900 9559
565 20250429 111800 106191631300 39050 39000 39050 38950 3028
566 20250429 111700 106073585750 39000 39000 39000 38950 5593
567 20250429 111600 105855647800 39000 39000 39050 38950 3774
568 20250429 111500 105708531900 39000 39050 39050 38950 18695
569 20250429 111400 104979547600 39000 39050 39100 39000 4214
570 20250429 111300 104814988025 39050 39050 39050 39000 8480
571 20250429 111200 104484026075 39050 39100 39150 39000 14900
572 20250429 111100 103901778375 39100 39150 39150 39050 4344
573 20250429 111000 103731913925 39100 39200 39200 39100 4451
574 20250429 110900 103557725625 39200 39100 39250 39050 8063
575 20250429 110800 103242268225 39100 39100 39150 39100 2726
576 20250429 110700 103135669325 39150 39150 39150 39100 2111
577 20250429 110600 103053107525 39150 39100 39150 39050 3421
578 20250429 110500 102919385425 39100 39050 39125 39050 6264
579 20250429 110400 102674528450 39100 39150 39200 39050 18481
580 20250429 110300 101951773475 39100 39175 39200 39100 3019
581 20250429 110200 101833638650 39200 39200 39200 39150 2364
582 20250429 110100 101741063350 39200 39200 39200 39150 3404
583 20250429 110000 101607740475 39150 39050 39200 39050 4099
584 20250429 105900 101447370925 39100 39200 39250 39050 13552
585 20250429 105800 100916945175 39200 39200 39200 39150 3364
586 20250429 105700 100785155575 39150 39250 39300 39150 7980
587 20250429 105600 100472174300 39250 39300 39300 39250 3155
588 20250429 105500 100348302125 39300 39250 39350 39250 5543
589 20250429 105400 100130478025 39300 39250 39300 39250 3645
590 20250429 105300 99987312500 39300 39250 39300 39200 3248
591 20250429 105200 99859846375 39200 39300 39300 39150 11824
592 20250429 105100 99395921725 39300 39100 39300 39050 4729
593 20250429 105000 99210601500 39100 39000 39100 38950 13836
594 20250429 104900 98670817075 38950 39150 39150 38950 19252
595 20250429 104800 97919572125 39150 39150 39200 39100 2285
596 20250429 104700 97830175775 39150 39250 39250 39100 7272
597 20250429 104600 97545458025 39250 39150 39250 39150 9079
598 20250429 104500 97189444075 39150 39100 39200 39050 4278
599 20250429 104400 97022053725 39100 39050 39100 39000 5051
600 20250429 104300 96824671975 39000 39050 39100 38950 37008
601 20250429 104200 95381231675 39050 39100 39100 39050 3827
602 20250429 104100 95231703625 39100 39150 39150 39050 19118
603 20250429 104000 94484346450 39150 39200 39225 39100 11587
604 20250429 103900 94030421425 39225 39250 39300 39200 2814
605 20250429 103800 93920028000 39250 39300 39300 39250 8711
606 20250429 103700 93577870525 39275 39250 39300 39200 3099
607 20250429 103600 93456206050 39200 39300 39300 39200 4711
608 20250429 103500 93271271425 39250 39350 39350 39250 11977
609 20250429 103400 92800692025 39300 39400 39450 39300 10129
610 20250429 103300 92402313275 39400 39450 39450 39350 6783
611 20250429 103200 92135064875 39400 39400 39500 39300 7575
612 20250429 103100 91836591175 39450 39300 39450 39300 19079
613 20250429 103000 91086243150 39350 39350 39400 39300 10361
614 20250429 102900 90678696750 39350 39300 39400 39250 6416
615 20250429 102800 90426449600 39250 39300 39300 39250 4395
616 20250429 102700 90253773475 39300 39350 39400 39250 6251
617 20250429 102600 90008004775 39300 39200 39350 39200 4716
618 20250429 102500 89822793125 39250 39250 39350 39200 13537
619 20250429 102400 89291104900 39250 39300 39350 39100 31782
620 20250429 102300 88044566150 39350 39400 39400 39300 7333
621 20250429 102200 87756026425 39350 39400 39450 39350 12503
622 20250429 102100 87263497475 39450 39550 39550 39400 6946
623 20250429 102000 86989330875 39550 39500 39600 39450 5702
624 20250429 101900 86764057800 39500 39500 39550 39450 4029
625 20250429 101800 86604836750 39500 39450 39550 39450 4186
626 20250429 101700 86439545925 39450 39450 39500 39400 8679
627 20250429 101600 86097111625 39500 39650 39650 39450 11707
628 20250429 101500 85634223475 39600 39600 39650 39550 4713
629 20250429 101400 85447680250 39600 39700 39700 39550 9501
630 20250429 101300 85071345600 39650 39700 39700 39650 2994
631 20250429 101200 84952565200 39700 39650 39700 39600 6662
632 20250429 101100 84688431575 39600 39550 39650 39550 4233
633 20250429 101000 84520873325 39550 39700 39700 39500 7227
634 20250429 100900 84234829175 39700 39700 39750 39600 7044
635 20250429 100800 83955600450 39650 39650 39750 39600 11571
636 20250429 100700 83496339550 39650 39450 39700 39450 8041
637 20250429 100600 83177894300 39500 39400 39550 39350 6392
638 20250429 100500 82925781200 39350 39550 39550 39300 22974
639 20250429 100400 82020247175 39550 39700 39700 39500 10735
640 20250429 100300 81595311925 39700 39700 39750 39600 11171
641 20250429 100200 81151912575 39700 39750 39750 39700 3567
642 20250429 100100 81010247575 39750 39700 39750 39650 14888
643 20250429 100000 80418803500 39700 39700 39750 39650 11580
644 20250429 095900 79959070600 39700 39550 39700 39550 6774
645 20250429 095800 79690527150 39600 39600 39700 39500 11630
646 20250429 095700 79230402125 39600 39700 39750 39550 20423
647 20250429 095600 78420683075 39700 39700 39800 39600 19231
648 20250429 095500 77657240275 39750 39600 39800 39600 19999
649 20250429 095400 76863206725 39600 39550 39600 39500 12321
650 20250429 095300 76375695350 39550 39400 39550 39400 27356
651 20250429 095200 75295457875 39400 39400 39450 39350 21026
652 20250429 095100 74466771325 39350 39425 39500 39350 31459
653 20250429 095000 73225858400 39400 39250 39500 39250 18800
654 20250429 094900 72485855800 39300 39200 39300 39200 4917
655 20250429 094800 72292862000 39150 39250 39300 39150 8746
656 20250429 094700 71949971425 39250 39100 39250 39050 4908
657 20250429 094600 71757841700 39050 39150 39200 39000 26759
658 20250429 094500 70711791950 39150 39250 39300 39100 14313
659 20250429 094400 70150561600 39300 39250 39350 39200 6745
660 20250429 094300 69885735750 39200 39350 39400 39150 21106
661 20250429 094200 69056739550 39400 39350 39450 39350 14845
662 20250429 094100 68471982700 39350 39300 39450 39300 18667
663 20250429 094000 67737040000 39300 39150 39350 39150 12901
664 20250429 093900 67230620075 39200 39100 39200 39100 16492
665 20250429 093800 66584980575 39100 39050 39150 39000 17264
666 20250429 093700 65910393575 39050 38900 39050 38900 35828
667 20250429 093600 64514869825 38900 39000 39000 38850 14268
668 20250429 093500 63959435625 39000 38750 39050 38700 25643
669 20250429 093400 62963612725 38700 38750 38800 38700 11929
670 20250429 093300 62501583125 38800 38850 38900 38750 12570
671 20250429 093200 62013658750 38850 38800 38900 38800 11886
672 20250429 093100 61552098600 38850 38950 38950 38800 25539
673 20250429 093000 60559048400 38950 38700 38950 38650 21739
674 20250429 092900 59715800675 38650 38800 38825 38600 45094
675 20250429 092800 57970394825 38800 38950 38950 38800 18609
676 20250429 092700 57247058950 38900 39000 39050 38850 22511
677 20250429 092600 56370623500 39000 39250 39300 38950 28635
678 20250429 092500 55250434950 39250 39200 39300 39150 12582
679 20250429 092400 54757020750 39200 39050 39250 39050 23775
680 20250429 092300 53826654650 39100 39050 39200 39050 27238
681 20250429 092200 52760253775 39050 39050 39100 38900 31261
682 20250429 092100 51541150925 39050 39000 39150 38950 38304
683 20250429 092000 50045581900 39000 39100 39250 38800 52261
684 20250429 091900 48003241450 39100 38850 39150 38800 72393
685 20250429 091800 45185349525 38800 38550 38850 38550 49976
686 20250429 091700 43250761925 38550 38300 38550 38250 38369
687 20250429 091600 41778624175 38350 38450 38600 38300 36942
688 20250429 091500 40358335725 38450 38750 38750 38250 71933
689 20250429 091400 37588558850 38750 39150 39200 38700 55583
690 20250429 091300 35425347000 39150 39050 39200 38950 23635
691 20250429 091200 34501691725 39050 39100 39150 38900 55075
692 20250429 091100 32352708250 39100 39250 39300 39100 30967
693 20250429 091000 31139703050 39300 39350 39350 39200 40093
694 20250429 090900 29565401550 39300 39200 39400 39100 36626
695 20250429 090800 28128875700 39200 39400 39500 39050 77430
696 20250429 090700 25090415525 39350 39650 39700 39200 96201
697 20250429 090600 21299259875 39700 39700 39750 39450 141479
698 20250429 090500 15703710125 39700 39950 40000 39650 52917
699 20250429 090400 13596486825 39950 40050 40250 39850 68419
700 20250429 090300 10857510075 40050 40150 40250 40000 44361
701 20250429 090200 9078402800 40200 40000 40250 39950 58646
702 20250429 090100 6729066650 40000 40250 40250 39650 68459
703 20250429 090000 3998211875 40200 40950 41000 40000 98460