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

710
299030/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204800,157932050,20450,20450,20450,20450,141
20250429,204700,157932050,20450,20450,20450,20450,0
20250429,204600,157932050,20450,20450,20450,20450,0
20250429,204500,157932050,20450,20450,20450,20450,0
20250429,204400,157932050,20450,20450,20450,20450,0
20250429,204300,157932050,20450,20450,20450,20450,0
20250429,204200,157932050,20450,20450,20450,20450,0
20250429,204100,157932050,20450,20450,20450,20450,0
20250429,204000,157932050,20450,20450,20450,20450,0
20250429,203900,157932050,20450,20450,20450,20450,0
20250429,203800,157932050,20450,20450,20450,20450,0
20250429,203700,157932050,20450,20450,20450,20450,0
20250429,203600,157932050,20450,20450,20450,20450,0
20250429,203500,157932050,20450,20450,20450,20450,0
20250429,203400,157932050,20450,20450,20450,20450,0
20250429,203300,157932050,20450,20450,20450,20450,0
20250429,203200,157932050,20450,20450,20450,20450,0
20250429,203100,157932050,20450,20450,20450,20450,0
20250429,203000,157932050,20450,20450,20450,20450,0
20250429,202900,157932050,20450,20450,20450,20450,0
20250429,202800,157932050,20450,20450,20450,20450,0
20250429,202700,157932050,20450,20450,20450,20450,0
20250429,202600,157932050,20450,20450,20450,20450,0
20250429,202500,157932050,20450,20450,20450,20450,0
20250429,202400,157932050,20450,20450,20450,20450,0
20250429,202300,157932050,20450,20450,20450,20450,0
20250429,202200,157932050,20450,20450,20450,20450,0
20250429,202100,157932050,20450,20450,20450,20450,0
20250429,202000,157932050,20450,20450,20450,20450,0
20250429,201900,157932050,20450,20450,20450,20450,0
20250429,201800,157932050,20450,20450,20450,20450,141
20250429,201700,157932050,20450,20450,20450,20450,0
20250429,201600,157932050,20450,20450,20450,20450,0
20250429,201500,157932050,20450,20450,20450,20450,0
20250429,201400,157932050,20450,20450,20450,20450,0
20250429,201300,157932050,20450,20450,20450,20450,0
20250429,201200,157932050,20450,20450,20450,20450,0
20250429,201100,157932050,20450,20450,20450,20450,0
20250429,201000,157932050,20450,20450,20450,20450,0
20250429,200900,157932050,20450,20450,20450,20450,0
20250429,200800,157932050,20450,20450,20450,20450,0
20250429,200700,157932050,20450,20450,20450,20450,0
20250429,200600,157932050,20450,20450,20450,20450,0
20250429,200500,157932050,20450,20450,20450,20450,0
20250429,200400,157932050,20450,20450,20450,20450,0
20250429,200300,157932050,20450,20450,20450,20450,0
20250429,200200,157932050,20450,20450,20450,20450,0
20250429,200100,157932050,20450,20450,20450,20450,0
20250429,200000,157932050,20450,20450,20450,20450,0
20250429,195900,157932050,20450,20450,20450,20450,0
20250429,195800,157932050,20450,20450,20450,20450,0
20250429,195700,157932050,20450,20450,20450,20450,0
20250429,195600,157932050,20450,20450,20450,20450,0
20250429,195500,157932050,20450,20450,20450,20450,0
20250429,195400,157932050,20450,20450,20450,20450,0
20250429,195300,157932050,20450,20450,20450,20450,0
20250429,195200,157932050,20450,20450,20450,20450,0
20250429,195100,157932050,20450,20450,20450,20450,0
20250429,195000,157932050,20450,20450,20450,20450,0
20250429,194900,157932050,20450,20450,20450,20450,0
20250429,194800,157932050,20450,20450,20450,20450,141
20250429,194700,157932050,20450,20450,20450,20450,0
20250429,194600,157932050,20450,20450,20450,20450,0
20250429,194500,157932050,20450,20450,20450,20450,0
20250429,194400,157932050,20450,20450,20450,20450,0
20250429,194300,157932050,20450,20450,20450,20450,0
20250429,194200,157932050,20450,20450,20450,20450,0
20250429,194100,157932050,20450,20450,20450,20450,0
20250429,194000,157932050,20450,20450,20450,20450,0
20250429,193900,157932050,20450,20450,20450,20450,0
20250429,193800,157932050,20450,20450,20450,20450,0
20250429,193700,157932050,20450,20450,20450,20450,0
20250429,193600,157932050,20450,20450,20450,20450,0
20250429,193500,157932050,20450,20450,20450,20450,0
20250429,193400,157932050,20450,20450,20450,20450,0
20250429,193300,157932050,20450,20450,20450,20450,0
20250429,193200,157932050,20450,20450,20450,20450,0
20250429,193100,157932050,20450,20450,20450,20450,0
20250429,193000,157932050,20450,20450,20450,20450,0
20250429,192900,157932050,20450,20450,20450,20450,0
20250429,192800,157932050,20450,20450,20450,20450,0
20250429,192700,157932050,20450,20450,20450,20450,0
20250429,192600,157932050,20450,20450,20450,20450,0
20250429,192500,157932050,20450,20450,20450,20450,0
20250429,192400,157932050,20450,20450,20450,20450,0
20250429,192300,157932050,20450,20450,20450,20450,0
20250429,192200,157932050,20450,20450,20450,20450,0
20250429,192100,157932050,20450,20450,20450,20450,0
20250429,192000,157932050,20450,20450,20450,20450,0
20250429,191900,157932050,20450,20450,20450,20450,0
20250429,191800,157932050,20450,20450,20450,20450,141
20250429,191700,157932050,20450,20450,20450,20450,0
20250429,191600,157932050,20450,20450,20450,20450,0
20250429,191500,157932050,20450,20450,20450,20450,0
20250429,191400,157932050,20450,20450,20450,20450,0
20250429,191300,157932050,20450,20450,20450,20450,0
20250429,191200,157932050,20450,20450,20450,20450,0
20250429,191100,157932050,20450,20450,20450,20450,0
20250429,191000,157932050,20450,20450,20450,20450,0
20250429,190900,157932050,20450,20450,20450,20450,0
20250429,190800,157932050,20450,20450,20450,20450,0
20250429,190700,157932050,20450,20450,20450,20450,0
20250429,190600,157932050,20450,20450,20450,20450,0
20250429,190500,157932050,20450,20450,20450,20450,0
20250429,190400,157932050,20450,20450,20450,20450,0
20250429,190300,157932050,20450,20450,20450,20450,0
20250429,190200,157932050,20450,20450,20450,20450,0
20250429,190100,157932050,20450,20450,20450,20450,0
20250429,190000,157932050,20450,20450,20450,20450,0
20250429,185900,157932050,20450,20450,20450,20450,0
20250429,185800,157932050,20450,20450,20450,20450,0
20250429,185700,157932050,20450,20450,20450,20450,0
20250429,185600,157932050,20450,20450,20450,20450,0
20250429,185500,157932050,20450,20450,20450,20450,0
20250429,185400,157932050,20450,20450,20450,20450,0
20250429,185300,157932050,20450,20450,20450,20450,0
20250429,185200,157932050,20450,20450,20450,20450,0
20250429,185100,157932050,20450,20450,20450,20450,0
20250429,185000,157932050,20450,20450,20450,20450,0
20250429,184900,157932050,20450,20450,20450,20450,0
20250429,184800,157932050,20450,20450,20450,20450,141
20250429,184700,157932050,20450,20450,20450,20450,0
20250429,184600,157932050,20450,20450,20450,20450,0
20250429,184500,157932050,20450,20450,20450,20450,0
20250429,184400,157932050,20450,20450,20450,20450,0
20250429,184300,157932050,20450,20450,20450,20450,0
20250429,184200,157932050,20450,20450,20450,20450,0
20250429,184100,157932050,20450,20450,20450,20450,0
20250429,184000,157932050,20450,20450,20450,20450,0
20250429,183900,157932050,20450,20450,20450,20450,0
20250429,183800,157932050,20450,20450,20450,20450,0
20250429,183700,157932050,20450,20450,20450,20450,0
20250429,183600,157932050,20450,20450,20450,20450,0
20250429,183500,157932050,20450,20450,20450,20450,0
20250429,183400,157932050,20450,20450,20450,20450,0
20250429,183300,157932050,20450,20450,20450,20450,0
20250429,183200,157932050,20450,20450,20450,20450,0
20250429,183100,157932050,20450,20450,20450,20450,0
20250429,183000,157932050,20450,20450,20450,20450,0
20250429,182900,157932050,20450,20450,20450,20450,0
20250429,182800,157932050,20450,20450,20450,20450,0
20250429,182700,157932050,20450,20450,20450,20450,0
20250429,182600,157932050,20450,20450,20450,20450,0
20250429,182500,157932050,20450,20450,20450,20450,0
20250429,182400,157932050,20450,20450,20450,20450,0
20250429,182300,157932050,20450,20450,20450,20450,0
20250429,182200,157932050,20450,20450,20450,20450,0
20250429,182100,157932050,20450,20450,20450,20450,0
20250429,182000,157932050,20450,20450,20450,20450,0
20250429,181900,157932050,20450,20450,20450,20450,0
20250429,181800,157932050,20450,20450,20450,20450,141
20250429,181700,157932050,20450,20450,20450,20450,0
20250429,181600,157932050,20450,20450,20450,20450,0
20250429,181500,157932050,20450,20450,20450,20450,0
20250429,181400,157932050,20450,20450,20450,20450,0
20250429,181300,157932050,20450,20450,20450,20450,0
20250429,181200,157932050,20450,20450,20450,20450,0
20250429,181100,157932050,20450,20450,20450,20450,0
20250429,181000,157932050,20450,20450,20450,20450,0
20250429,180900,157932050,20450,20450,20450,20450,0
20250429,180800,157932050,20450,20450,20450,20450,0
20250429,180700,157932050,20450,20450,20450,20450,0
20250429,180600,157932050,20450,20450,20450,20450,0
20250429,180500,157932050,20450,20450,20450,20450,0
20250429,180400,157932050,20450,20450,20450,20450,0
20250429,180300,157932050,20450,20450,20450,20450,0
20250429,180200,157932050,20450,20450,20450,20450,0
20250429,180100,157932050,20450,20450,20450,20450,0
20250429,180000,157932050,20450,20450,20450,20450,0
20250429,175900,157932050,20450,20450,20450,20450,0
20250429,175800,157932050,20450,20450,20450,20450,0
20250429,175700,157932050,20450,20450,20450,20450,0
20250429,175600,157932050,20450,20450,20450,20450,0
20250429,175500,157932050,20450,20450,20450,20450,0
20250429,175400,157932050,20450,20450,20450,20450,0
20250429,175300,157932050,20450,20450,20450,20450,0
20250429,175200,157932050,20450,20450,20450,20450,0
20250429,175100,157932050,20450,20450,20450,20450,0
20250429,175000,157932050,20450,20450,20450,20450,0
20250429,174900,157932050,20450,20450,20450,20450,0
20250429,174800,157932050,20450,20450,20450,20450,141
20250429,174700,157932050,20450,20450,20450,20450,0
20250429,174600,157932050,20450,20450,20450,20450,0
20250429,174500,157932050,20450,20450,20450,20450,0
20250429,174400,157932050,20450,20450,20450,20450,0
20250429,174300,157932050,20450,20450,20450,20450,0
20250429,174200,157932050,20450,20450,20450,20450,0
20250429,174100,157932050,20450,20450,20450,20450,0
20250429,174000,157932050,20450,20450,20450,20450,0
20250429,173900,157932050,20450,20450,20450,20450,0
20250429,173800,157932050,20450,20450,20450,20450,0
20250429,173700,157932050,20450,20450,20450,20450,0
20250429,173600,157932050,20450,20450,20450,20450,0
20250429,173500,157932050,20450,20450,20450,20450,0
20250429,173400,157932050,20450,20450,20450,20450,0
20250429,173300,157932050,20450,20450,20450,20450,0
20250429,173200,157932050,20450,20450,20450,20450,0
20250429,173100,157932050,20450,20450,20450,20450,0
20250429,173000,157932050,20450,20450,20450,20450,0
20250429,172900,157932050,20450,20450,20450,20450,0
20250429,172800,157932050,20450,20450,20450,20450,0
20250429,172700,157932050,20450,20450,20450,20450,0
20250429,172600,157932050,20450,20450,20450,20450,0
20250429,172500,157932050,20450,20450,20450,20450,0
20250429,172400,157932050,20450,20450,20450,20450,0
20250429,172300,157932050,20450,20450,20450,20450,0
20250429,172200,157932050,20450,20450,20450,20450,0
20250429,172100,157932050,20450,20450,20450,20450,0
20250429,172000,157932050,20450,20450,20450,20450,0
20250429,171900,157932050,20450,20450,20450,20450,0
20250429,171800,157932050,20450,20450,20450,20450,141
20250429,171700,157932050,20450,20450,20450,20450,0
20250429,171600,157932050,20450,20450,20450,20450,0
20250429,171500,157932050,20450,20450,20450,20450,0
20250429,171400,157932050,20450,20450,20450,20450,0
20250429,171300,157932050,20450,20450,20450,20450,0
20250429,171200,157932050,20450,20450,20450,20450,0
20250429,171100,157932050,20450,20450,20450,20450,0
20250429,171000,157932050,20450,20450,20450,20450,0
20250429,170900,157932050,20450,20450,20450,20450,0
20250429,170800,157932050,20450,20450,20450,20450,0
20250429,170700,157932050,20450,20450,20450,20450,0
20250429,170600,157932050,20450,20450,20450,20450,0
20250429,170500,157932050,20450,20450,20450,20450,0
20250429,170400,157932050,20450,20450,20450,20450,0
20250429,170300,157932050,20450,20450,20450,20450,0
20250429,170200,157932050,20450,20450,20450,20450,0
20250429,170100,157932050,20450,20450,20450,20450,0
20250429,170000,157932050,20450,20450,20450,20450,0
20250429,165900,157932050,20450,20450,20450,20450,0
20250429,165800,157932050,20450,20450,20450,20450,0
20250429,165700,157932050,20450,20450,20450,20450,0
20250429,165600,157932050,20450,20450,20450,20450,0
20250429,165500,157932050,20450,20450,20450,20450,0
20250429,165400,157932050,20450,20450,20450,20450,0
20250429,165300,157932050,20450,20450,20450,20450,0
20250429,165200,157932050,20450,20450,20450,20450,0
20250429,165100,157932050,20450,20450,20450,20450,0
20250429,165000,157932050,20450,20450,20450,20450,0
20250429,164900,157932050,20450,20450,20450,20450,0
20250429,164800,157932050,20450,20450,20450,20450,141
20250429,164700,157932050,20450,20450,20450,20450,0
20250429,164600,157932050,20450,20450,20450,20450,0
20250429,164500,157932050,20450,20450,20450,20450,0
20250429,164400,157932050,20450,20450,20450,20450,0
20250429,164300,157932050,20450,20450,20450,20450,0
20250429,164200,157932050,20450,20450,20450,20450,0
20250429,164100,157932050,20450,20450,20450,20450,0
20250429,164000,157932050,20450,20450,20450,20450,0
20250429,163900,157932050,20450,20450,20450,20450,0
20250429,163800,157932050,20450,20450,20450,20450,0
20250429,163700,157932050,20450,20450,20450,20450,0
20250429,163600,157932050,20450,20450,20450,20450,0
20250429,163500,157932050,20450,20450,20450,20450,0
20250429,163400,157932050,20450,20450,20450,20450,0
20250429,163300,157932050,20450,20450,20450,20450,0
20250429,163200,157932050,20450,20450,20450,20450,0
20250429,163100,157932050,20450,20450,20450,20450,0
20250429,163000,157932050,20450,20450,20450,20450,0
20250429,162900,157932050,20450,20450,20450,20450,0
20250429,162800,157932050,20450,20450,20450,20450,0
20250429,162700,157932050,20450,20450,20450,20450,0
20250429,162600,157932050,20450,20450,20450,20450,0
20250429,162500,157932050,20450,20450,20450,20450,0
20250429,162400,157932050,20450,20450,20450,20450,0
20250429,162300,157932050,20450,20450,20450,20450,0
20250429,162200,157932050,20450,20450,20450,20450,0
20250429,162100,157932050,20450,20450,20450,20450,0
20250429,162000,157932050,20450,20450,20450,20450,0
20250429,161900,157932050,20450,20450,20450,20450,0
20250429,161800,157932050,20450,20450,20450,20450,141
20250429,161700,157932050,20450,20450,20450,20450,0
20250429,161600,157932050,20450,20450,20450,20450,0
20250429,161500,157932050,20450,20450,20450,20450,0
20250429,161400,157932050,20450,20450,20450,20450,0
20250429,161300,157932050,20450,20450,20450,20450,0
20250429,161200,157932050,20450,20450,20450,20450,0
20250429,161100,157932050,20450,20450,20450,20450,0
20250429,161000,157932050,20450,20450,20450,20450,0
20250429,160900,157932050,20450,20450,20450,20450,0
20250429,160800,157932050,20450,20450,20450,20450,0
20250429,160700,157932050,20450,20450,20450,20450,0
20250429,160600,157932050,20450,20450,20450,20450,0
20250429,160500,157932050,20450,20450,20450,20450,0
20250429,160400,157932050,20450,20450,20450,20450,0
20250429,160300,157932050,20450,20450,20450,20450,0
20250429,160200,157932050,20450,20450,20450,20450,0
20250429,160100,157932050,20450,20450,20450,20450,0
20250429,160000,157932050,20450,20450,20450,20450,0
20250429,155900,157932050,20450,20450,20450,20450,0
20250429,155800,157932050,20450,20450,20450,20450,0
20250429,155700,157932050,20450,20450,20450,20450,0
20250429,155600,157932050,20450,20450,20450,20450,0
20250429,155500,157932050,20450,20450,20450,20450,0
20250429,155400,157932050,20450,20450,20450,20450,0
20250429,155300,157932050,20450,20450,20450,20450,0
20250429,155200,157932050,20450,20450,20450,20450,0
20250429,155100,157932050,20450,20450,20450,20450,0
20250429,155000,157932050,20450,20450,20450,20450,0
20250429,154900,157932050,20450,20450,20450,20450,0
20250429,154800,157932050,20450,20450,20450,20450,141
20250429,154700,157932050,20450,20450,20450,20450,0
20250429,154600,157932050,20450,20450,20450,20450,0
20250429,154500,157932050,20450,20450,20450,20450,0
20250429,154400,157932050,20450,20450,20450,20450,0
20250429,154300,157932050,20450,20450,20450,20450,0
20250429,154200,157932050,20450,20450,20450,20450,0
20250429,154100,157932050,20450,20450,20450,20450,0
20250429,154000,157932050,20450,20450,20450,20450,0
20250429,153900,157932050,20450,20450,20450,20450,0
20250429,153800,157932050,20450,20450,20450,20450,0
20250429,153700,157932050,20450,20450,20450,20450,0
20250429,153600,157932050,20450,20450,20450,20450,0
20250429,153500,157932050,20450,20450,20450,20450,0
20250429,153400,157932050,20450,20450,20450,20450,0
20250429,153300,157932050,20450,20450,20450,20450,0
20250429,153200,157932050,20450,20450,20450,20450,0
20250429,153100,157932050,20450,20450,20450,20450,0
20250429,153000,157932050,20450,20450,20450,20450,141
20250429,152900,155048600,20450,20450,20450,20450,0
20250429,152800,155048600,20450,20450,20450,20450,0
20250429,152700,155048600,20450,20450,20450,20450,0
20250429,152600,155048600,20450,20450,20450,20450,0
20250429,152500,155048600,20450,20450,20450,20450,0
20250429,152400,155048600,20450,20450,20450,20450,0
20250429,152300,155048600,20450,20450,20450,20450,0
20250429,152200,155048600,20450,20450,20450,20450,0
20250429,152100,155048600,20450,20450,20450,20450,0
20250429,152000,155048600,20450,20450,20450,20450,0
20250429,151900,155048600,20450,20350,20450,20350,45
20250429,151800,154132450,20450,20400,20450,20400,10
20250429,151700,153928300,20350,20350,20350,20350,678
20250429,151600,140131000,20350,20350,20400,20350,31
20250429,151500,139499850,20400,20400,20400,20400,6
20250429,151400,139377450,20400,20400,20400,20350,26
20250429,151300,138848150,20400,20400,20400,20400,10
20250429,151200,138644150,20400,20350,20400,20350,227
20250429,151100,134024000,20400,20400,20400,20350,17
20250429,151000,133677450,20400,20350,20400,20350,26
20250429,150900,133148050,20400,20400,20400,20400,4
20250429,150800,133066450,20400,20400,20400,20400,5
20250429,150700,132964450,20400,20400,20400,20350,49
20250429,150600,131965900,20400,20400,20400,20400,5
20250429,150500,131863900,20400,20400,20400,20350,27
20250429,150400,131314200,20400,20400,20400,20400,4
20250429,150300,131232600,20400,20300,20400,20300,32
20250429,150200,130582100,20400,20350,20400,20350,48
20250429,150100,129605250,20350,20350,20350,20350,8
20250429,150000,129442450,20400,20400,20400,20350,111
20250429,145900,127179500,20350,20350,20350,20350,0
20250429,145800,127179500,20350,20350,20350,20350,20
20250429,145700,126772500,20350,20350,20350,20350,0
20250429,145600,126772500,20350,20350,20350,20350,31
20250429,145500,126141650,20350,20350,20350,20350,0
20250429,145400,126141650,20350,20350,20350,20350,8
20250429,145300,125978850,20350,20350,20350,20350,20
20250429,145200,125571850,20350,20350,20350,20350,0
20250429,145100,125571850,20350,20400,20400,20350,51
20250429,145000,124533750,20400,20400,20400,20400,3
20250429,144900,124472550,20350,20350,20350,20350,20
20250429,144800,124065550,20350,20350,20350,20350,1
20250429,144700,124045200,20350,20350,20350,20350,0
20250429,144600,124045200,20350,20350,20350,20350,46
20250429,144500,123109100,20350,20350,20350,20350,15
20250429,144400,122803850,20400,20400,20400,20400,0
20250429,144300,122803850,20400,20400,20400,20400,0
20250429,144200,122803850,20400,20400,20400,20400,0
20250429,144100,122803850,20400,20400,20400,20400,0
20250429,144000,122803850,20400,20400,20400,20400,1
20250429,143900,122783450,20350,20350,20350,20350,20
20250429,143800,122376450,20350,20350,20350,20350,139
20250429,143700,119547800,20350,20350,20350,20350,22
20250429,143600,119100100,20400,20300,20400,20300,143
20250429,143500,116189250,20350,20300,20350,20300,30
20250429,143400,115580000,20350,20350,20350,20350,266
20250429,143300,110166900,20400,20400,20400,20400,5
20250429,143200,110064900,20400,20400,20400,20400,0
20250429,143100,110064900,20400,20400,20400,20400,0
20250429,143000,110064900,20400,20400,20400,20400,13
20250429,142900,109799700,20400,20400,20400,20400,0
20250429,142800,109799700,20400,20400,20400,20400,1
20250429,142700,109779300,20400,20400,20400,20400,0
20250429,142600,109779300,20400,20400,20400,20400,0
20250429,142500,109779300,20400,20400,20400,20400,3
20250429,142400,109718100,20350,20400,20400,20350,9
20250429,142300,109534875,20400,20400,20400,20400,0
20250429,142200,109534875,20400,20400,20400,20400,1
20250429,142100,109514475,20400,20400,20400,20400,1
20250429,142000,109494075,20400,20400,20400,20400,1
20250429,141900,109473675,20400,20400,20400,20400,3
20250429,141800,109412475,20400,20400,20400,20400,3
20250429,141700,109351275,20350,20350,20350,20350,0
20250429,141600,109351275,20350,20350,20350,20350,0
20250429,141500,109351275,20350,20350,20350,20350,0
20250429,141400,109351275,20350,20350,20350,20350,0
20250429,141300,109351275,20350,20350,20350,20350,0
20250429,141200,109351275,20350,20350,20350,20350,0
20250429,141100,109351275,20350,20350,20350,20350,0
20250429,141000,109351275,20350,20350,20350,20350,30
20250429,140900,108740775,20350,20350,20350,20350,0
20250429,140800,108740775,20350,20400,20400,20350,31
20250429,140700,108109875,20350,20350,20350,20350,24
20250429,140600,107621475,20350,20350,20350,20350,0
20250429,140500,107621475,20350,20350,20350,20350,30
20250429,140400,107010975,20350,20350,20350,20350,0
20250429,140300,107010975,20350,20350,20350,20350,37
20250429,140200,106258025,20400,20450,20450,20400,8
20250429,140100,106094725,20400,20400,20400,20400,67
20250429,140000,104727925,20450,20450,20450,20450,0
20250429,135900,104727925,20450,20450,20450,20450,90
20250429,135800,102887425,20450,20450,20450,20450,0
20250429,135700,102887425,20450,20450,20450,20450,1
20250429,135600,102866975,20400,20400,20400,20400,0
20250429,135500,102866975,20400,20400,20400,20400,0
20250429,135400,102866975,20400,20400,20400,20400,46
20250429,135300,101928575,20400,20400,20400,20400,5
20250429,135200,101826575,20400,20400,20400,20400,82
20250429,135100,100153775,20350,20350,20350,20350,1
20250429,135000,100133425,20350,20350,20350,20350,0
20250429,134900,100133425,20350,20350,20350,20350,0
20250429,134800,100133425,20350,20350,20350,20350,0
20250429,134700,100133425,20350,20350,20350,20350,0
20250429,134600,100133425,20350,20350,20350,20350,1
20250429,134500,100113075,20450,20450,20450,20450,1
20250429,134400,100092625,20350,20350,20350,20350,6
20250429,134300,99970525,20450,20400,20450,20400,152
20250429,134200,96869675,20350,20350,20350,20350,57
20250429,134100,95709725,20350,20350,20350,20350,0
20250429,134000,95709725,20350,20350,20350,20350,0
20250429,133900,95709725,20350,20350,20350,20350,10
20250429,133800,95506225,20350,20350,20350,20350,51
20250429,133700,94468375,20350,20350,20350,20350,12
20250429,133600,94224175,20350,20350,20350,20350,2
20250429,133500,94183475,20350,20350,20350,20350,42
20250429,133400,93328775,20400,20400,20400,20400,1
20250429,133300,93308375,20300,20300,20300,20300,0
20250429,133200,93308375,20300,20350,20350,20300,30
20250429,133100,92698275,20350,20350,20350,20350,0
20250429,133000,92698275,20350,20350,20350,20350,19
20250429,132900,92311625,20350,20350,20350,20350,21
20250429,132800,91884275,20450,20450,20450,20450,0
20250429,132700,91884275,20450,20450,20450,20450,0
20250429,132600,91884275,20450,20400,20450,20400,30
20250429,132500,91272025,20400,20350,20400,20350,110
20250429,132400,89033275,20350,20400,20400,20350,171
20250429,132300,85545425,20450,20450,20450,20450,0
20250429,132200,85545425,20450,20450,20450,20450,1
20250429,132100,85524975,20450,20450,20450,20450,0
20250429,132000,85524975,20450,20450,20450,20450,1
20250429,131900,85504525,20350,20350,20350,20350,0
20250429,131800,85504525,20350,20350,20350,20350,0
20250429,131700,85504525,20350,20350,20350,20350,0
20250429,131600,85504525,20350,20350,20350,20350,8
20250429,131500,85341725,20350,20350,20350,20300,186
20250429,131400,81556675,20400,20400,20400,20400,0
20250429,131300,81556675,20400,20400,20400,20400,0
20250429,131200,81556675,20400,20400,20400,20400,0
20250429,131100,81556675,20400,20400,20400,20400,0
20250429,131000,81556675,20400,20400,20400,20400,68
20250429,130900,80169475,20350,20350,20350,20350,0
20250429,130800,80169475,20350,20350,20350,20350,9
20250429,130700,79986325,20400,20400,20400,20400,0
20250429,130600,79986325,20400,20400,20400,20400,0
20250429,130500,79986325,20400,20400,20400,20400,0
20250429,130400,79986325,20400,20400,20400,20400,0
20250429,130300,79986325,20400,20400,20400,20400,0
20250429,130200,79986325,20400,20450,20450,20400,21
20250429,130100,79557725,20500,20500,20500,20500,0
20250429,130000,79557725,20500,20450,20500,20450,38
20250429,125900,78780175,20550,20550,20550,20550,0
20250429,125800,78780175,20550,20550,20550,20550,0
20250429,125700,78780175,20550,20500,20550,20350,1611
20250429,125600,45904475,20450,20450,20450,20450,3
20250429,125500,45843125,20550,20550,20550,20550,54
20250429,125400,44733425,20450,20450,20450,20450,0
20250429,125300,44733425,20450,20450,20450,20450,0
20250429,125200,44733425,20450,20450,20450,20450,0
20250429,125100,44733425,20450,20450,20600,20450,32
20250429,125000,44078525,20600,20600,20600,20600,1
20250429,124900,44057925,20600,20600,20600,20600,0
20250429,124800,44057925,20600,20600,20600,20600,0
20250429,124700,44057925,20600,20600,20600,20600,0
20250429,124600,44057925,20600,20600,20600,20600,0
20250429,124500,44057925,20600,20600,20600,20600,1
20250429,124400,44037325,20600,20600,20600,20600,0
20250429,124300,44037325,20600,20600,20600,20600,0
20250429,124200,44037325,20600,20600,20600,20600,0
20250429,124100,44037325,20600,20600,20600,20600,0
20250429,124000,44037325,20600,20600,20600,20600,0
20250429,123900,44037325,20600,20450,20600,20450,11
20250429,123800,43811675,20550,20550,20550,20550,0
20250429,123700,43811675,20550,20550,20550,20550,0
20250429,123600,43811675,20550,20550,20550,20550,0
20250429,123500,43811675,20550,20550,20550,20550,0
20250429,123400,43811675,20550,20550,20550,20550,15
20250429,123300,43503425,20550,20550,20550,20550,0
20250429,123200,43503425,20550,20550,20550,20550,0
20250429,123100,43503425,20550,20550,20550,20550,0
20250429,123000,43503425,20550,20550,20550,20550,2
20250429,122900,43462325,20600,20600,20600,20600,0
20250429,122800,43462325,20600,20600,20600,20600,0
20250429,122700,43462325,20600,20600,20600,20600,0
20250429,122600,43462325,20600,20600,20600,20600,0
20250429,122500,43462325,20600,20600,20600,20600,0
20250429,122400,43462325,20600,20550,20600,20450,186
20250429,122300,39639925,20600,20600,20600,20600,0
20250429,122200,39639925,20600,20600,20600,20600,11
20250429,122100,39413325,20550,20550,20550,20550,87
20250429,122000,37625475,20600,20550,20600,20550,38
20250429,121900,36844425,20550,20550,20550,20550,0
20250429,121800,36844425,20550,20550,20550,20550,0
20250429,121700,36844425,20550,20550,20550,20550,0
20250429,121600,36844425,20550,20550,20550,20550,0
20250429,121500,36844425,20550,20550,20550,20550,2
20250429,121400,36803325,20500,20500,20500,20500,5
20250429,121300,36700825,20500,20500,20500,20500,0
20250429,121200,36700825,20500,20500,20500,20500,0
20250429,121100,36700825,20500,20500,20500,20500,0
20250429,121000,36700825,20500,20500,20500,20500,0
20250429,120900,36700825,20500,20500,20500,20500,0
20250429,120800,36700825,20500,20500,20550,20500,40
20250429,120700,35880675,20600,20600,20600,20600,0
20250429,120600,35880675,20600,20600,20600,20600,0
20250429,120500,35880675,20600,20600,20600,20600,0
20250429,120400,35880675,20600,20600,20600,20600,0
20250429,120300,35880675,20600,20600,20600,20600,0
20250429,120200,35880675,20600,20600,20600,20600,0
20250429,120100,35880675,20600,20600,20600,20600,0
20250429,120000,35880675,20600,20600,20600,20600,0
20250429,115900,35880675,20600,20600,20600,20600,6
20250429,115800,35757075,20500,20600,20600,20500,9
20250429,115700,35572475,20550,20500,20550,20450,327
20250429,115600,28867225,20500,20500,20500,20500,0
20250429,115500,28867225,20500,20500,20500,20500,2
20250429,115400,28826225,20500,20500,20500,20500,0
20250429,115300,28826225,20500,20500,20500,20500,0
20250429,115200,28826225,20500,20500,20500,20500,0
20250429,115100,28826225,20500,20450,20500,20450,32
20250429,115000,28171675,20500,20500,20500,20500,0
20250429,114900,28171675,20500,20500,20500,20500,0
20250429,114800,28171675,20500,20450,20500,20450,6
20250429,114700,28048925,20450,20450,20450,20450,0
20250429,114600,28048925,20450,20450,20450,20450,0
20250429,114500,28048925,20450,20450,20450,20450,0
20250429,114400,28048925,20450,20450,20450,20450,0
20250429,114300,28048925,20450,20450,20450,20450,2
20250429,114200,28008025,20500,20450,20500,20450,6
20250429,114100,27885275,20450,20450,20450,20450,0
20250429,114000,27885275,20450,20450,20450,20450,0
20250429,113900,27885275,20450,20450,20450,20450,0
20250429,113800,27885275,20450,20450,20450,20450,0
20250429,113700,27885275,20450,20450,20500,20450,64
20250429,113600,26576350,20500,20500,20500,20500,0
20250429,113500,26576350,20500,20500,20500,20500,0
20250429,113400,26576350,20500,20500,20500,20500,0
20250429,113300,26576350,20500,20500,20500,20500,0
20250429,113200,26576350,20500,20500,20500,20500,0
20250429,113100,26576350,20500,20500,20500,20500,0
20250429,113000,26576350,20500,20500,20500,20500,0
20250429,112900,26576350,20500,20450,20500,20450,6
20250429,112800,26453600,20450,20450,20450,20450,0
20250429,112700,26453600,20450,20450,20450,20450,0
20250429,112600,26453600,20450,20450,20450,20450,0
20250429,112500,26453600,20450,20450,20450,20450,1
20250429,112400,26433150,20400,20450,20500,20400,41
20250429,112300,25594600,20400,20400,20400,20400,0
20250429,112200,25594600,20400,20400,20400,20400,0
20250429,112100,25594600,20400,20400,20400,20400,2
20250429,112000,25553800,20500,20500,20500,20500,0
20250429,111900,25553800,20500,20500,20500,20500,0
20250429,111800,25553800,20500,20500,20500,20500,0
20250429,111700,25553800,20500,20450,20500,20400,29
20250429,111600,24960800,20500,20500,20500,20500,0
20250429,111500,24960800,20500,20500,20500,20500,0
20250429,111400,24960800,20500,20500,20500,20500,0
20250429,111300,24960800,20500,20500,20500,20500,0
20250429,111200,24960800,20500,20500,20500,20500,0
20250429,111100,24960800,20500,20500,20500,20500,0
20250429,111000,24960800,20500,20500,20500,20500,0
20250429,110900,24960800,20500,20500,20500,20500,0
20250429,110800,24960800,20500,20500,20500,20500,0
20250429,110700,24960800,20500,20400,20500,20400,83
20250429,110600,23265150,20500,20500,20500,20500,0
20250429,110500,23265150,20500,20500,20500,20500,0
20250429,110400,23265150,20500,20500,20500,20500,0
20250429,110300,23265150,20500,20500,20500,20500,0
20250429,110200,23265150,20500,20500,20500,20500,0
20250429,110100,23265150,20500,20500,20500,20500,0
20250429,110000,23265150,20500,20500,20500,20500,0
20250429,105900,23265150,20500,20500,20500,20500,0
20250429,105800,23265150,20500,20500,20500,20500,0
20250429,105700,23265150,20500,20500,20500,20500,0
20250429,105600,23265150,20500,20500,20500,20500,0
20250429,105500,23265150,20500,20500,20500,20500,0
20250429,105400,23265150,20500,20500,20500,20500,0
20250429,105300,23265150,20500,20400,20500,20400,11
20250429,105200,23040650,20500,20500,20500,20500,0
20250429,105100,23040650,20500,20500,20500,20500,0
20250429,105000,23040650,20500,20500,20500,20500,0
20250429,104900,23040650,20500,20400,20500,20400,13
20250429,104800,22774950,20400,20400,20400,20400,0
20250429,104700,22774950,20400,20400,20400,20400,0
20250429,104600,22774950,20400,20400,20400,20400,0
20250429,104500,22774950,20400,20400,20400,20400,0
20250429,104400,22774950,20400,20400,20400,20400,0
20250429,104300,22774950,20400,20400,20400,20400,3
20250429,104200,22713750,20450,20450,20450,20450,0
20250429,104100,22713750,20450,20450,20450,20450,0
20250429,104000,22713750,20450,20450,20450,20450,0
20250429,103900,22713750,20450,20450,20450,20450,0
20250429,103800,22713750,20450,20450,20450,20450,0
20250429,103700,22713750,20450,20450,20450,20450,0
20250429,103600,22713750,20450,20450,20450,20450,0
20250429,103500,22713750,20450,20450,20450,20450,0
20250429,103400,22713750,20450,20450,20450,20450,0
20250429,103300,22713750,20450,20450,20450,20450,0
20250429,103200,22713750,20450,20450,20450,20450,0
20250429,103100,22713750,20450,20450,20450,20450,0
20250429,103000,22713750,20450,20450,20450,20450,0
20250429,102900,22713750,20450,20450,20450,20450,0
20250429,102800,22713750,20450,20450,20450,20450,0
20250429,102700,22713750,20450,20450,20450,20450,1
20250429,102600,22693300,20450,20350,20450,20350,6
20250429,102500,22570700,20500,20500,20500,20500,0
20250429,102400,22570700,20500,20500,20500,20500,0
20250429,102300,22570700,20500,20500,20500,20500,0
20250429,102200,22570700,20500,20500,20500,20500,0
20250429,102100,22570700,20500,20500,20500,20500,2
20250429,102000,22529700,20450,20450,20450,20450,35
20250429,101900,21813950,20450,20350,20450,20350,4
20250429,101800,21732350,20400,20400,20400,20400,0
20250429,101700,21732350,20400,20400,20400,20400,0
20250429,101600,21732350,20400,20400,20400,20400,2
20250429,101500,21691550,20450,20450,20450,20450,0
20250429,101400,21691550,20450,20400,20450,20400,30
20250429,101300,21078750,20400,20400,20400,20400,0
20250429,101200,21078750,20400,20400,20400,20400,4
20250429,101100,20997150,20400,20400,20400,20400,2
20250429,101000,20956350,20350,20350,20350,20350,5
20250429,100900,20854600,20400,20400,20400,20400,0
20250429,100800,20854600,20400,20400,20400,20400,0
20250429,100700,20854600,20400,20400,20400,20400,0
20250429,100600,20854600,20400,20450,20450,20400,3
20250429,100500,20793350,20400,20400,20400,20400,5
20250429,100400,20691350,20450,20450,20450,20450,0
20250429,100300,20691350,20450,20450,20450,20450,2
20250429,100200,20650450,20450,20450,20450,20450,1
20250429,100100,20630000,20400,20400,20400,20400,4
20250429,100000,20548400,20400,20400,20400,20400,0
20250429,095900,20548400,20400,20400,20400,20400,0
20250429,095800,20548400,20400,20400,20400,20400,0
20250429,095700,20548400,20400,20400,20400,20400,0
20250429,095600,20548400,20400,20400,20400,20400,1
20250429,095500,20528000,20450,20450,20450,20450,1
20250429,095400,20507550,20450,20450,20450,20450,3
20250429,095300,20446200,20450,20450,20450,20450,3
20250429,095200,20384850,20450,20450,20450,20450,6
20250429,095100,20262150,20400,20450,20500,20350,12
20250429,095000,20016700,20400,20350,20500,20350,83
20250429,094900,18324700,20300,20300,20300,20300,0
20250429,094800,18324700,20300,20300,20300,20300,0
20250429,094700,18324700,20300,20300,20300,20300,20
20250429,094600,17918700,20300,20300,20300,20300,56
20250429,094500,16781900,20300,20300,20300,20300,1
20250429,094400,16761600,20300,20300,20300,20300,2
20250429,094300,16721000,20200,20300,20300,20200,9
20250429,094200,16538600,20300,20300,20300,20300,4
20250429,094100,16457400,20200,20200,20200,20200,1
20250429,094000,16437200,20300,20300,20300,20300,1
20250429,093900,16416900,20300,20250,20300,20150,167
20250429,093800,13042800,20250,20250,20250,20250,3
20250429,093700,12982050,20350,20350,20350,20350,0
20250429,093600,12982050,20350,20350,20350,20350,1
20250429,093500,12961700,20250,20250,20250,20250,0
20250429,093400,12961700,20250,20250,20250,20250,4
20250429,093300,12880700,20350,20350,20350,20350,0
20250429,093200,12880700,20350,20250,20350,20250,25
20250429,093100,12374350,20250,20250,20250,20250,1
20250429,093000,12354100,20250,20250,20250,20250,0
20250429,092900,12354100,20250,20250,20250,20250,0
20250429,092800,12354100,20250,20250,20250,20250,0
20250429,092700,12354100,20250,20250,20250,20250,0
20250429,092600,12354100,20250,20250,20250,20250,1
20250429,092500,12333850,20300,20300,20300,20300,0
20250429,092400,12333850,20300,20300,20300,20300,2
20250429,092300,12293250,20300,20250,20300,20200,60
20250429,092200,11079150,20250,20250,20250,20250,0
20250429,092100,11079150,20250,20250,20250,20250,10
20250429,092000,10876650,20300,20300,20300,20300,0
20250429,091900,10876650,20300,20300,20300,20300,2
20250429,091800,10836050,20300,20300,20300,20300,4
20250429,091700,10754850,20250,20250,20250,20250,0
20250429,091600,10754850,20250,20250,20250,20250,0
20250429,091500,10754850,20250,20250,20250,20250,0
20250429,091400,10754850,20250,20250,20250,20250,8
20250429,091300,10592850,20250,20250,20250,20250,2
20250429,091200,10552350,20300,20300,20300,20300,2
20250429,091100,10511750,20300,20250,20300,20200,44
20250429,091000,9622400,20250,20250,20250,20250,0
20250429,090900,9622400,20250,20250,20250,20250,2
20250429,090800,9581900,20200,20200,20300,20200,66
20250429,090700,8244250,20200,20200,20200,20200,51
20250429,090600,7214050,20250,20300,20300,20250,28
20250429,090500,6645700,20100,20350,20350,20100,152
20250429,090400,3577500,20300,20300,20350,20150,24
20250429,090300,3090050,20150,20400,20400,20150,32
20250429,090200,2444450,20350,20350,20350,20300,6
20250429,090100,2322400,20600,20450,20600,20450,4
20250429,090000,2240300,20750,20150,20750,20150,111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204800 157932050 20450 20450 20450 20450 141
3 20250429 204700 157932050 20450 20450 20450 20450 0
4 20250429 204600 157932050 20450 20450 20450 20450 0
5 20250429 204500 157932050 20450 20450 20450 20450 0
6 20250429 204400 157932050 20450 20450 20450 20450 0
7 20250429 204300 157932050 20450 20450 20450 20450 0
8 20250429 204200 157932050 20450 20450 20450 20450 0
9 20250429 204100 157932050 20450 20450 20450 20450 0
10 20250429 204000 157932050 20450 20450 20450 20450 0
11 20250429 203900 157932050 20450 20450 20450 20450 0
12 20250429 203800 157932050 20450 20450 20450 20450 0
13 20250429 203700 157932050 20450 20450 20450 20450 0
14 20250429 203600 157932050 20450 20450 20450 20450 0
15 20250429 203500 157932050 20450 20450 20450 20450 0
16 20250429 203400 157932050 20450 20450 20450 20450 0
17 20250429 203300 157932050 20450 20450 20450 20450 0
18 20250429 203200 157932050 20450 20450 20450 20450 0
19 20250429 203100 157932050 20450 20450 20450 20450 0
20 20250429 203000 157932050 20450 20450 20450 20450 0
21 20250429 202900 157932050 20450 20450 20450 20450 0
22 20250429 202800 157932050 20450 20450 20450 20450 0
23 20250429 202700 157932050 20450 20450 20450 20450 0
24 20250429 202600 157932050 20450 20450 20450 20450 0
25 20250429 202500 157932050 20450 20450 20450 20450 0
26 20250429 202400 157932050 20450 20450 20450 20450 0
27 20250429 202300 157932050 20450 20450 20450 20450 0
28 20250429 202200 157932050 20450 20450 20450 20450 0
29 20250429 202100 157932050 20450 20450 20450 20450 0
30 20250429 202000 157932050 20450 20450 20450 20450 0
31 20250429 201900 157932050 20450 20450 20450 20450 0
32 20250429 201800 157932050 20450 20450 20450 20450 141
33 20250429 201700 157932050 20450 20450 20450 20450 0
34 20250429 201600 157932050 20450 20450 20450 20450 0
35 20250429 201500 157932050 20450 20450 20450 20450 0
36 20250429 201400 157932050 20450 20450 20450 20450 0
37 20250429 201300 157932050 20450 20450 20450 20450 0
38 20250429 201200 157932050 20450 20450 20450 20450 0
39 20250429 201100 157932050 20450 20450 20450 20450 0
40 20250429 201000 157932050 20450 20450 20450 20450 0
41 20250429 200900 157932050 20450 20450 20450 20450 0
42 20250429 200800 157932050 20450 20450 20450 20450 0
43 20250429 200700 157932050 20450 20450 20450 20450 0
44 20250429 200600 157932050 20450 20450 20450 20450 0
45 20250429 200500 157932050 20450 20450 20450 20450 0
46 20250429 200400 157932050 20450 20450 20450 20450 0
47 20250429 200300 157932050 20450 20450 20450 20450 0
48 20250429 200200 157932050 20450 20450 20450 20450 0
49 20250429 200100 157932050 20450 20450 20450 20450 0
50 20250429 200000 157932050 20450 20450 20450 20450 0
51 20250429 195900 157932050 20450 20450 20450 20450 0
52 20250429 195800 157932050 20450 20450 20450 20450 0
53 20250429 195700 157932050 20450 20450 20450 20450 0
54 20250429 195600 157932050 20450 20450 20450 20450 0
55 20250429 195500 157932050 20450 20450 20450 20450 0
56 20250429 195400 157932050 20450 20450 20450 20450 0
57 20250429 195300 157932050 20450 20450 20450 20450 0
58 20250429 195200 157932050 20450 20450 20450 20450 0
59 20250429 195100 157932050 20450 20450 20450 20450 0
60 20250429 195000 157932050 20450 20450 20450 20450 0
61 20250429 194900 157932050 20450 20450 20450 20450 0
62 20250429 194800 157932050 20450 20450 20450 20450 141
63 20250429 194700 157932050 20450 20450 20450 20450 0
64 20250429 194600 157932050 20450 20450 20450 20450 0
65 20250429 194500 157932050 20450 20450 20450 20450 0
66 20250429 194400 157932050 20450 20450 20450 20450 0
67 20250429 194300 157932050 20450 20450 20450 20450 0
68 20250429 194200 157932050 20450 20450 20450 20450 0
69 20250429 194100 157932050 20450 20450 20450 20450 0
70 20250429 194000 157932050 20450 20450 20450 20450 0
71 20250429 193900 157932050 20450 20450 20450 20450 0
72 20250429 193800 157932050 20450 20450 20450 20450 0
73 20250429 193700 157932050 20450 20450 20450 20450 0
74 20250429 193600 157932050 20450 20450 20450 20450 0
75 20250429 193500 157932050 20450 20450 20450 20450 0
76 20250429 193400 157932050 20450 20450 20450 20450 0
77 20250429 193300 157932050 20450 20450 20450 20450 0
78 20250429 193200 157932050 20450 20450 20450 20450 0
79 20250429 193100 157932050 20450 20450 20450 20450 0
80 20250429 193000 157932050 20450 20450 20450 20450 0
81 20250429 192900 157932050 20450 20450 20450 20450 0
82 20250429 192800 157932050 20450 20450 20450 20450 0
83 20250429 192700 157932050 20450 20450 20450 20450 0
84 20250429 192600 157932050 20450 20450 20450 20450 0
85 20250429 192500 157932050 20450 20450 20450 20450 0
86 20250429 192400 157932050 20450 20450 20450 20450 0
87 20250429 192300 157932050 20450 20450 20450 20450 0
88 20250429 192200 157932050 20450 20450 20450 20450 0
89 20250429 192100 157932050 20450 20450 20450 20450 0
90 20250429 192000 157932050 20450 20450 20450 20450 0
91 20250429 191900 157932050 20450 20450 20450 20450 0
92 20250429 191800 157932050 20450 20450 20450 20450 141
93 20250429 191700 157932050 20450 20450 20450 20450 0
94 20250429 191600 157932050 20450 20450 20450 20450 0
95 20250429 191500 157932050 20450 20450 20450 20450 0
96 20250429 191400 157932050 20450 20450 20450 20450 0
97 20250429 191300 157932050 20450 20450 20450 20450 0
98 20250429 191200 157932050 20450 20450 20450 20450 0
99 20250429 191100 157932050 20450 20450 20450 20450 0
100 20250429 191000 157932050 20450 20450 20450 20450 0
101 20250429 190900 157932050 20450 20450 20450 20450 0
102 20250429 190800 157932050 20450 20450 20450 20450 0
103 20250429 190700 157932050 20450 20450 20450 20450 0
104 20250429 190600 157932050 20450 20450 20450 20450 0
105 20250429 190500 157932050 20450 20450 20450 20450 0
106 20250429 190400 157932050 20450 20450 20450 20450 0
107 20250429 190300 157932050 20450 20450 20450 20450 0
108 20250429 190200 157932050 20450 20450 20450 20450 0
109 20250429 190100 157932050 20450 20450 20450 20450 0
110 20250429 190000 157932050 20450 20450 20450 20450 0
111 20250429 185900 157932050 20450 20450 20450 20450 0
112 20250429 185800 157932050 20450 20450 20450 20450 0
113 20250429 185700 157932050 20450 20450 20450 20450 0
114 20250429 185600 157932050 20450 20450 20450 20450 0
115 20250429 185500 157932050 20450 20450 20450 20450 0
116 20250429 185400 157932050 20450 20450 20450 20450 0
117 20250429 185300 157932050 20450 20450 20450 20450 0
118 20250429 185200 157932050 20450 20450 20450 20450 0
119 20250429 185100 157932050 20450 20450 20450 20450 0
120 20250429 185000 157932050 20450 20450 20450 20450 0
121 20250429 184900 157932050 20450 20450 20450 20450 0
122 20250429 184800 157932050 20450 20450 20450 20450 141
123 20250429 184700 157932050 20450 20450 20450 20450 0
124 20250429 184600 157932050 20450 20450 20450 20450 0
125 20250429 184500 157932050 20450 20450 20450 20450 0
126 20250429 184400 157932050 20450 20450 20450 20450 0
127 20250429 184300 157932050 20450 20450 20450 20450 0
128 20250429 184200 157932050 20450 20450 20450 20450 0
129 20250429 184100 157932050 20450 20450 20450 20450 0
130 20250429 184000 157932050 20450 20450 20450 20450 0
131 20250429 183900 157932050 20450 20450 20450 20450 0
132 20250429 183800 157932050 20450 20450 20450 20450 0
133 20250429 183700 157932050 20450 20450 20450 20450 0
134 20250429 183600 157932050 20450 20450 20450 20450 0
135 20250429 183500 157932050 20450 20450 20450 20450 0
136 20250429 183400 157932050 20450 20450 20450 20450 0
137 20250429 183300 157932050 20450 20450 20450 20450 0
138 20250429 183200 157932050 20450 20450 20450 20450 0
139 20250429 183100 157932050 20450 20450 20450 20450 0
140 20250429 183000 157932050 20450 20450 20450 20450 0
141 20250429 182900 157932050 20450 20450 20450 20450 0
142 20250429 182800 157932050 20450 20450 20450 20450 0
143 20250429 182700 157932050 20450 20450 20450 20450 0
144 20250429 182600 157932050 20450 20450 20450 20450 0
145 20250429 182500 157932050 20450 20450 20450 20450 0
146 20250429 182400 157932050 20450 20450 20450 20450 0
147 20250429 182300 157932050 20450 20450 20450 20450 0
148 20250429 182200 157932050 20450 20450 20450 20450 0
149 20250429 182100 157932050 20450 20450 20450 20450 0
150 20250429 182000 157932050 20450 20450 20450 20450 0
151 20250429 181900 157932050 20450 20450 20450 20450 0
152 20250429 181800 157932050 20450 20450 20450 20450 141
153 20250429 181700 157932050 20450 20450 20450 20450 0
154 20250429 181600 157932050 20450 20450 20450 20450 0
155 20250429 181500 157932050 20450 20450 20450 20450 0
156 20250429 181400 157932050 20450 20450 20450 20450 0
157 20250429 181300 157932050 20450 20450 20450 20450 0
158 20250429 181200 157932050 20450 20450 20450 20450 0
159 20250429 181100 157932050 20450 20450 20450 20450 0
160 20250429 181000 157932050 20450 20450 20450 20450 0
161 20250429 180900 157932050 20450 20450 20450 20450 0
162 20250429 180800 157932050 20450 20450 20450 20450 0
163 20250429 180700 157932050 20450 20450 20450 20450 0
164 20250429 180600 157932050 20450 20450 20450 20450 0
165 20250429 180500 157932050 20450 20450 20450 20450 0
166 20250429 180400 157932050 20450 20450 20450 20450 0
167 20250429 180300 157932050 20450 20450 20450 20450 0
168 20250429 180200 157932050 20450 20450 20450 20450 0
169 20250429 180100 157932050 20450 20450 20450 20450 0
170 20250429 180000 157932050 20450 20450 20450 20450 0
171 20250429 175900 157932050 20450 20450 20450 20450 0
172 20250429 175800 157932050 20450 20450 20450 20450 0
173 20250429 175700 157932050 20450 20450 20450 20450 0
174 20250429 175600 157932050 20450 20450 20450 20450 0
175 20250429 175500 157932050 20450 20450 20450 20450 0
176 20250429 175400 157932050 20450 20450 20450 20450 0
177 20250429 175300 157932050 20450 20450 20450 20450 0
178 20250429 175200 157932050 20450 20450 20450 20450 0
179 20250429 175100 157932050 20450 20450 20450 20450 0
180 20250429 175000 157932050 20450 20450 20450 20450 0
181 20250429 174900 157932050 20450 20450 20450 20450 0
182 20250429 174800 157932050 20450 20450 20450 20450 141
183 20250429 174700 157932050 20450 20450 20450 20450 0
184 20250429 174600 157932050 20450 20450 20450 20450 0
185 20250429 174500 157932050 20450 20450 20450 20450 0
186 20250429 174400 157932050 20450 20450 20450 20450 0
187 20250429 174300 157932050 20450 20450 20450 20450 0
188 20250429 174200 157932050 20450 20450 20450 20450 0
189 20250429 174100 157932050 20450 20450 20450 20450 0
190 20250429 174000 157932050 20450 20450 20450 20450 0
191 20250429 173900 157932050 20450 20450 20450 20450 0
192 20250429 173800 157932050 20450 20450 20450 20450 0
193 20250429 173700 157932050 20450 20450 20450 20450 0
194 20250429 173600 157932050 20450 20450 20450 20450 0
195 20250429 173500 157932050 20450 20450 20450 20450 0
196 20250429 173400 157932050 20450 20450 20450 20450 0
197 20250429 173300 157932050 20450 20450 20450 20450 0
198 20250429 173200 157932050 20450 20450 20450 20450 0
199 20250429 173100 157932050 20450 20450 20450 20450 0
200 20250429 173000 157932050 20450 20450 20450 20450 0
201 20250429 172900 157932050 20450 20450 20450 20450 0
202 20250429 172800 157932050 20450 20450 20450 20450 0
203 20250429 172700 157932050 20450 20450 20450 20450 0
204 20250429 172600 157932050 20450 20450 20450 20450 0
205 20250429 172500 157932050 20450 20450 20450 20450 0
206 20250429 172400 157932050 20450 20450 20450 20450 0
207 20250429 172300 157932050 20450 20450 20450 20450 0
208 20250429 172200 157932050 20450 20450 20450 20450 0
209 20250429 172100 157932050 20450 20450 20450 20450 0
210 20250429 172000 157932050 20450 20450 20450 20450 0
211 20250429 171900 157932050 20450 20450 20450 20450 0
212 20250429 171800 157932050 20450 20450 20450 20450 141
213 20250429 171700 157932050 20450 20450 20450 20450 0
214 20250429 171600 157932050 20450 20450 20450 20450 0
215 20250429 171500 157932050 20450 20450 20450 20450 0
216 20250429 171400 157932050 20450 20450 20450 20450 0
217 20250429 171300 157932050 20450 20450 20450 20450 0
218 20250429 171200 157932050 20450 20450 20450 20450 0
219 20250429 171100 157932050 20450 20450 20450 20450 0
220 20250429 171000 157932050 20450 20450 20450 20450 0
221 20250429 170900 157932050 20450 20450 20450 20450 0
222 20250429 170800 157932050 20450 20450 20450 20450 0
223 20250429 170700 157932050 20450 20450 20450 20450 0
224 20250429 170600 157932050 20450 20450 20450 20450 0
225 20250429 170500 157932050 20450 20450 20450 20450 0
226 20250429 170400 157932050 20450 20450 20450 20450 0
227 20250429 170300 157932050 20450 20450 20450 20450 0
228 20250429 170200 157932050 20450 20450 20450 20450 0
229 20250429 170100 157932050 20450 20450 20450 20450 0
230 20250429 170000 157932050 20450 20450 20450 20450 0
231 20250429 165900 157932050 20450 20450 20450 20450 0
232 20250429 165800 157932050 20450 20450 20450 20450 0
233 20250429 165700 157932050 20450 20450 20450 20450 0
234 20250429 165600 157932050 20450 20450 20450 20450 0
235 20250429 165500 157932050 20450 20450 20450 20450 0
236 20250429 165400 157932050 20450 20450 20450 20450 0
237 20250429 165300 157932050 20450 20450 20450 20450 0
238 20250429 165200 157932050 20450 20450 20450 20450 0
239 20250429 165100 157932050 20450 20450 20450 20450 0
240 20250429 165000 157932050 20450 20450 20450 20450 0
241 20250429 164900 157932050 20450 20450 20450 20450 0
242 20250429 164800 157932050 20450 20450 20450 20450 141
243 20250429 164700 157932050 20450 20450 20450 20450 0
244 20250429 164600 157932050 20450 20450 20450 20450 0
245 20250429 164500 157932050 20450 20450 20450 20450 0
246 20250429 164400 157932050 20450 20450 20450 20450 0
247 20250429 164300 157932050 20450 20450 20450 20450 0
248 20250429 164200 157932050 20450 20450 20450 20450 0
249 20250429 164100 157932050 20450 20450 20450 20450 0
250 20250429 164000 157932050 20450 20450 20450 20450 0
251 20250429 163900 157932050 20450 20450 20450 20450 0
252 20250429 163800 157932050 20450 20450 20450 20450 0
253 20250429 163700 157932050 20450 20450 20450 20450 0
254 20250429 163600 157932050 20450 20450 20450 20450 0
255 20250429 163500 157932050 20450 20450 20450 20450 0
256 20250429 163400 157932050 20450 20450 20450 20450 0
257 20250429 163300 157932050 20450 20450 20450 20450 0
258 20250429 163200 157932050 20450 20450 20450 20450 0
259 20250429 163100 157932050 20450 20450 20450 20450 0
260 20250429 163000 157932050 20450 20450 20450 20450 0
261 20250429 162900 157932050 20450 20450 20450 20450 0
262 20250429 162800 157932050 20450 20450 20450 20450 0
263 20250429 162700 157932050 20450 20450 20450 20450 0
264 20250429 162600 157932050 20450 20450 20450 20450 0
265 20250429 162500 157932050 20450 20450 20450 20450 0
266 20250429 162400 157932050 20450 20450 20450 20450 0
267 20250429 162300 157932050 20450 20450 20450 20450 0
268 20250429 162200 157932050 20450 20450 20450 20450 0
269 20250429 162100 157932050 20450 20450 20450 20450 0
270 20250429 162000 157932050 20450 20450 20450 20450 0
271 20250429 161900 157932050 20450 20450 20450 20450 0
272 20250429 161800 157932050 20450 20450 20450 20450 141
273 20250429 161700 157932050 20450 20450 20450 20450 0
274 20250429 161600 157932050 20450 20450 20450 20450 0
275 20250429 161500 157932050 20450 20450 20450 20450 0
276 20250429 161400 157932050 20450 20450 20450 20450 0
277 20250429 161300 157932050 20450 20450 20450 20450 0
278 20250429 161200 157932050 20450 20450 20450 20450 0
279 20250429 161100 157932050 20450 20450 20450 20450 0
280 20250429 161000 157932050 20450 20450 20450 20450 0
281 20250429 160900 157932050 20450 20450 20450 20450 0
282 20250429 160800 157932050 20450 20450 20450 20450 0
283 20250429 160700 157932050 20450 20450 20450 20450 0
284 20250429 160600 157932050 20450 20450 20450 20450 0
285 20250429 160500 157932050 20450 20450 20450 20450 0
286 20250429 160400 157932050 20450 20450 20450 20450 0
287 20250429 160300 157932050 20450 20450 20450 20450 0
288 20250429 160200 157932050 20450 20450 20450 20450 0
289 20250429 160100 157932050 20450 20450 20450 20450 0
290 20250429 160000 157932050 20450 20450 20450 20450 0
291 20250429 155900 157932050 20450 20450 20450 20450 0
292 20250429 155800 157932050 20450 20450 20450 20450 0
293 20250429 155700 157932050 20450 20450 20450 20450 0
294 20250429 155600 157932050 20450 20450 20450 20450 0
295 20250429 155500 157932050 20450 20450 20450 20450 0
296 20250429 155400 157932050 20450 20450 20450 20450 0
297 20250429 155300 157932050 20450 20450 20450 20450 0
298 20250429 155200 157932050 20450 20450 20450 20450 0
299 20250429 155100 157932050 20450 20450 20450 20450 0
300 20250429 155000 157932050 20450 20450 20450 20450 0
301 20250429 154900 157932050 20450 20450 20450 20450 0
302 20250429 154800 157932050 20450 20450 20450 20450 141
303 20250429 154700 157932050 20450 20450 20450 20450 0
304 20250429 154600 157932050 20450 20450 20450 20450 0
305 20250429 154500 157932050 20450 20450 20450 20450 0
306 20250429 154400 157932050 20450 20450 20450 20450 0
307 20250429 154300 157932050 20450 20450 20450 20450 0
308 20250429 154200 157932050 20450 20450 20450 20450 0
309 20250429 154100 157932050 20450 20450 20450 20450 0
310 20250429 154000 157932050 20450 20450 20450 20450 0
311 20250429 153900 157932050 20450 20450 20450 20450 0
312 20250429 153800 157932050 20450 20450 20450 20450 0
313 20250429 153700 157932050 20450 20450 20450 20450 0
314 20250429 153600 157932050 20450 20450 20450 20450 0
315 20250429 153500 157932050 20450 20450 20450 20450 0
316 20250429 153400 157932050 20450 20450 20450 20450 0
317 20250429 153300 157932050 20450 20450 20450 20450 0
318 20250429 153200 157932050 20450 20450 20450 20450 0
319 20250429 153100 157932050 20450 20450 20450 20450 0
320 20250429 153000 157932050 20450 20450 20450 20450 141
321 20250429 152900 155048600 20450 20450 20450 20450 0
322 20250429 152800 155048600 20450 20450 20450 20450 0
323 20250429 152700 155048600 20450 20450 20450 20450 0
324 20250429 152600 155048600 20450 20450 20450 20450 0
325 20250429 152500 155048600 20450 20450 20450 20450 0
326 20250429 152400 155048600 20450 20450 20450 20450 0
327 20250429 152300 155048600 20450 20450 20450 20450 0
328 20250429 152200 155048600 20450 20450 20450 20450 0
329 20250429 152100 155048600 20450 20450 20450 20450 0
330 20250429 152000 155048600 20450 20450 20450 20450 0
331 20250429 151900 155048600 20450 20350 20450 20350 45
332 20250429 151800 154132450 20450 20400 20450 20400 10
333 20250429 151700 153928300 20350 20350 20350 20350 678
334 20250429 151600 140131000 20350 20350 20400 20350 31
335 20250429 151500 139499850 20400 20400 20400 20400 6
336 20250429 151400 139377450 20400 20400 20400 20350 26
337 20250429 151300 138848150 20400 20400 20400 20400 10
338 20250429 151200 138644150 20400 20350 20400 20350 227
339 20250429 151100 134024000 20400 20400 20400 20350 17
340 20250429 151000 133677450 20400 20350 20400 20350 26
341 20250429 150900 133148050 20400 20400 20400 20400 4
342 20250429 150800 133066450 20400 20400 20400 20400 5
343 20250429 150700 132964450 20400 20400 20400 20350 49
344 20250429 150600 131965900 20400 20400 20400 20400 5
345 20250429 150500 131863900 20400 20400 20400 20350 27
346 20250429 150400 131314200 20400 20400 20400 20400 4
347 20250429 150300 131232600 20400 20300 20400 20300 32
348 20250429 150200 130582100 20400 20350 20400 20350 48
349 20250429 150100 129605250 20350 20350 20350 20350 8
350 20250429 150000 129442450 20400 20400 20400 20350 111
351 20250429 145900 127179500 20350 20350 20350 20350 0
352 20250429 145800 127179500 20350 20350 20350 20350 20
353 20250429 145700 126772500 20350 20350 20350 20350 0
354 20250429 145600 126772500 20350 20350 20350 20350 31
355 20250429 145500 126141650 20350 20350 20350 20350 0
356 20250429 145400 126141650 20350 20350 20350 20350 8
357 20250429 145300 125978850 20350 20350 20350 20350 20
358 20250429 145200 125571850 20350 20350 20350 20350 0
359 20250429 145100 125571850 20350 20400 20400 20350 51
360 20250429 145000 124533750 20400 20400 20400 20400 3
361 20250429 144900 124472550 20350 20350 20350 20350 20
362 20250429 144800 124065550 20350 20350 20350 20350 1
363 20250429 144700 124045200 20350 20350 20350 20350 0
364 20250429 144600 124045200 20350 20350 20350 20350 46
365 20250429 144500 123109100 20350 20350 20350 20350 15
366 20250429 144400 122803850 20400 20400 20400 20400 0
367 20250429 144300 122803850 20400 20400 20400 20400 0
368 20250429 144200 122803850 20400 20400 20400 20400 0
369 20250429 144100 122803850 20400 20400 20400 20400 0
370 20250429 144000 122803850 20400 20400 20400 20400 1
371 20250429 143900 122783450 20350 20350 20350 20350 20
372 20250429 143800 122376450 20350 20350 20350 20350 139
373 20250429 143700 119547800 20350 20350 20350 20350 22
374 20250429 143600 119100100 20400 20300 20400 20300 143
375 20250429 143500 116189250 20350 20300 20350 20300 30
376 20250429 143400 115580000 20350 20350 20350 20350 266
377 20250429 143300 110166900 20400 20400 20400 20400 5
378 20250429 143200 110064900 20400 20400 20400 20400 0
379 20250429 143100 110064900 20400 20400 20400 20400 0
380 20250429 143000 110064900 20400 20400 20400 20400 13
381 20250429 142900 109799700 20400 20400 20400 20400 0
382 20250429 142800 109799700 20400 20400 20400 20400 1
383 20250429 142700 109779300 20400 20400 20400 20400 0
384 20250429 142600 109779300 20400 20400 20400 20400 0
385 20250429 142500 109779300 20400 20400 20400 20400 3
386 20250429 142400 109718100 20350 20400 20400 20350 9
387 20250429 142300 109534875 20400 20400 20400 20400 0
388 20250429 142200 109534875 20400 20400 20400 20400 1
389 20250429 142100 109514475 20400 20400 20400 20400 1
390 20250429 142000 109494075 20400 20400 20400 20400 1
391 20250429 141900 109473675 20400 20400 20400 20400 3
392 20250429 141800 109412475 20400 20400 20400 20400 3
393 20250429 141700 109351275 20350 20350 20350 20350 0
394 20250429 141600 109351275 20350 20350 20350 20350 0
395 20250429 141500 109351275 20350 20350 20350 20350 0
396 20250429 141400 109351275 20350 20350 20350 20350 0
397 20250429 141300 109351275 20350 20350 20350 20350 0
398 20250429 141200 109351275 20350 20350 20350 20350 0
399 20250429 141100 109351275 20350 20350 20350 20350 0
400 20250429 141000 109351275 20350 20350 20350 20350 30
401 20250429 140900 108740775 20350 20350 20350 20350 0
402 20250429 140800 108740775 20350 20400 20400 20350 31
403 20250429 140700 108109875 20350 20350 20350 20350 24
404 20250429 140600 107621475 20350 20350 20350 20350 0
405 20250429 140500 107621475 20350 20350 20350 20350 30
406 20250429 140400 107010975 20350 20350 20350 20350 0
407 20250429 140300 107010975 20350 20350 20350 20350 37
408 20250429 140200 106258025 20400 20450 20450 20400 8
409 20250429 140100 106094725 20400 20400 20400 20400 67
410 20250429 140000 104727925 20450 20450 20450 20450 0
411 20250429 135900 104727925 20450 20450 20450 20450 90
412 20250429 135800 102887425 20450 20450 20450 20450 0
413 20250429 135700 102887425 20450 20450 20450 20450 1
414 20250429 135600 102866975 20400 20400 20400 20400 0
415 20250429 135500 102866975 20400 20400 20400 20400 0
416 20250429 135400 102866975 20400 20400 20400 20400 46
417 20250429 135300 101928575 20400 20400 20400 20400 5
418 20250429 135200 101826575 20400 20400 20400 20400 82
419 20250429 135100 100153775 20350 20350 20350 20350 1
420 20250429 135000 100133425 20350 20350 20350 20350 0
421 20250429 134900 100133425 20350 20350 20350 20350 0
422 20250429 134800 100133425 20350 20350 20350 20350 0
423 20250429 134700 100133425 20350 20350 20350 20350 0
424 20250429 134600 100133425 20350 20350 20350 20350 1
425 20250429 134500 100113075 20450 20450 20450 20450 1
426 20250429 134400 100092625 20350 20350 20350 20350 6
427 20250429 134300 99970525 20450 20400 20450 20400 152
428 20250429 134200 96869675 20350 20350 20350 20350 57
429 20250429 134100 95709725 20350 20350 20350 20350 0
430 20250429 134000 95709725 20350 20350 20350 20350 0
431 20250429 133900 95709725 20350 20350 20350 20350 10
432 20250429 133800 95506225 20350 20350 20350 20350 51
433 20250429 133700 94468375 20350 20350 20350 20350 12
434 20250429 133600 94224175 20350 20350 20350 20350 2
435 20250429 133500 94183475 20350 20350 20350 20350 42
436 20250429 133400 93328775 20400 20400 20400 20400 1
437 20250429 133300 93308375 20300 20300 20300 20300 0
438 20250429 133200 93308375 20300 20350 20350 20300 30
439 20250429 133100 92698275 20350 20350 20350 20350 0
440 20250429 133000 92698275 20350 20350 20350 20350 19
441 20250429 132900 92311625 20350 20350 20350 20350 21
442 20250429 132800 91884275 20450 20450 20450 20450 0
443 20250429 132700 91884275 20450 20450 20450 20450 0
444 20250429 132600 91884275 20450 20400 20450 20400 30
445 20250429 132500 91272025 20400 20350 20400 20350 110
446 20250429 132400 89033275 20350 20400 20400 20350 171
447 20250429 132300 85545425 20450 20450 20450 20450 0
448 20250429 132200 85545425 20450 20450 20450 20450 1
449 20250429 132100 85524975 20450 20450 20450 20450 0
450 20250429 132000 85524975 20450 20450 20450 20450 1
451 20250429 131900 85504525 20350 20350 20350 20350 0
452 20250429 131800 85504525 20350 20350 20350 20350 0
453 20250429 131700 85504525 20350 20350 20350 20350 0
454 20250429 131600 85504525 20350 20350 20350 20350 8
455 20250429 131500 85341725 20350 20350 20350 20300 186
456 20250429 131400 81556675 20400 20400 20400 20400 0
457 20250429 131300 81556675 20400 20400 20400 20400 0
458 20250429 131200 81556675 20400 20400 20400 20400 0
459 20250429 131100 81556675 20400 20400 20400 20400 0
460 20250429 131000 81556675 20400 20400 20400 20400 68
461 20250429 130900 80169475 20350 20350 20350 20350 0
462 20250429 130800 80169475 20350 20350 20350 20350 9
463 20250429 130700 79986325 20400 20400 20400 20400 0
464 20250429 130600 79986325 20400 20400 20400 20400 0
465 20250429 130500 79986325 20400 20400 20400 20400 0
466 20250429 130400 79986325 20400 20400 20400 20400 0
467 20250429 130300 79986325 20400 20400 20400 20400 0
468 20250429 130200 79986325 20400 20450 20450 20400 21
469 20250429 130100 79557725 20500 20500 20500 20500 0
470 20250429 130000 79557725 20500 20450 20500 20450 38
471 20250429 125900 78780175 20550 20550 20550 20550 0
472 20250429 125800 78780175 20550 20550 20550 20550 0
473 20250429 125700 78780175 20550 20500 20550 20350 1611
474 20250429 125600 45904475 20450 20450 20450 20450 3
475 20250429 125500 45843125 20550 20550 20550 20550 54
476 20250429 125400 44733425 20450 20450 20450 20450 0
477 20250429 125300 44733425 20450 20450 20450 20450 0
478 20250429 125200 44733425 20450 20450 20450 20450 0
479 20250429 125100 44733425 20450 20450 20600 20450 32
480 20250429 125000 44078525 20600 20600 20600 20600 1
481 20250429 124900 44057925 20600 20600 20600 20600 0
482 20250429 124800 44057925 20600 20600 20600 20600 0
483 20250429 124700 44057925 20600 20600 20600 20600 0
484 20250429 124600 44057925 20600 20600 20600 20600 0
485 20250429 124500 44057925 20600 20600 20600 20600 1
486 20250429 124400 44037325 20600 20600 20600 20600 0
487 20250429 124300 44037325 20600 20600 20600 20600 0
488 20250429 124200 44037325 20600 20600 20600 20600 0
489 20250429 124100 44037325 20600 20600 20600 20600 0
490 20250429 124000 44037325 20600 20600 20600 20600 0
491 20250429 123900 44037325 20600 20450 20600 20450 11
492 20250429 123800 43811675 20550 20550 20550 20550 0
493 20250429 123700 43811675 20550 20550 20550 20550 0
494 20250429 123600 43811675 20550 20550 20550 20550 0
495 20250429 123500 43811675 20550 20550 20550 20550 0
496 20250429 123400 43811675 20550 20550 20550 20550 15
497 20250429 123300 43503425 20550 20550 20550 20550 0
498 20250429 123200 43503425 20550 20550 20550 20550 0
499 20250429 123100 43503425 20550 20550 20550 20550 0
500 20250429 123000 43503425 20550 20550 20550 20550 2
501 20250429 122900 43462325 20600 20600 20600 20600 0
502 20250429 122800 43462325 20600 20600 20600 20600 0
503 20250429 122700 43462325 20600 20600 20600 20600 0
504 20250429 122600 43462325 20600 20600 20600 20600 0
505 20250429 122500 43462325 20600 20600 20600 20600 0
506 20250429 122400 43462325 20600 20550 20600 20450 186
507 20250429 122300 39639925 20600 20600 20600 20600 0
508 20250429 122200 39639925 20600 20600 20600 20600 11
509 20250429 122100 39413325 20550 20550 20550 20550 87
510 20250429 122000 37625475 20600 20550 20600 20550 38
511 20250429 121900 36844425 20550 20550 20550 20550 0
512 20250429 121800 36844425 20550 20550 20550 20550 0
513 20250429 121700 36844425 20550 20550 20550 20550 0
514 20250429 121600 36844425 20550 20550 20550 20550 0
515 20250429 121500 36844425 20550 20550 20550 20550 2
516 20250429 121400 36803325 20500 20500 20500 20500 5
517 20250429 121300 36700825 20500 20500 20500 20500 0
518 20250429 121200 36700825 20500 20500 20500 20500 0
519 20250429 121100 36700825 20500 20500 20500 20500 0
520 20250429 121000 36700825 20500 20500 20500 20500 0
521 20250429 120900 36700825 20500 20500 20500 20500 0
522 20250429 120800 36700825 20500 20500 20550 20500 40
523 20250429 120700 35880675 20600 20600 20600 20600 0
524 20250429 120600 35880675 20600 20600 20600 20600 0
525 20250429 120500 35880675 20600 20600 20600 20600 0
526 20250429 120400 35880675 20600 20600 20600 20600 0
527 20250429 120300 35880675 20600 20600 20600 20600 0
528 20250429 120200 35880675 20600 20600 20600 20600 0
529 20250429 120100 35880675 20600 20600 20600 20600 0
530 20250429 120000 35880675 20600 20600 20600 20600 0
531 20250429 115900 35880675 20600 20600 20600 20600 6
532 20250429 115800 35757075 20500 20600 20600 20500 9
533 20250429 115700 35572475 20550 20500 20550 20450 327
534 20250429 115600 28867225 20500 20500 20500 20500 0
535 20250429 115500 28867225 20500 20500 20500 20500 2
536 20250429 115400 28826225 20500 20500 20500 20500 0
537 20250429 115300 28826225 20500 20500 20500 20500 0
538 20250429 115200 28826225 20500 20500 20500 20500 0
539 20250429 115100 28826225 20500 20450 20500 20450 32
540 20250429 115000 28171675 20500 20500 20500 20500 0
541 20250429 114900 28171675 20500 20500 20500 20500 0
542 20250429 114800 28171675 20500 20450 20500 20450 6
543 20250429 114700 28048925 20450 20450 20450 20450 0
544 20250429 114600 28048925 20450 20450 20450 20450 0
545 20250429 114500 28048925 20450 20450 20450 20450 0
546 20250429 114400 28048925 20450 20450 20450 20450 0
547 20250429 114300 28048925 20450 20450 20450 20450 2
548 20250429 114200 28008025 20500 20450 20500 20450 6
549 20250429 114100 27885275 20450 20450 20450 20450 0
550 20250429 114000 27885275 20450 20450 20450 20450 0
551 20250429 113900 27885275 20450 20450 20450 20450 0
552 20250429 113800 27885275 20450 20450 20450 20450 0
553 20250429 113700 27885275 20450 20450 20500 20450 64
554 20250429 113600 26576350 20500 20500 20500 20500 0
555 20250429 113500 26576350 20500 20500 20500 20500 0
556 20250429 113400 26576350 20500 20500 20500 20500 0
557 20250429 113300 26576350 20500 20500 20500 20500 0
558 20250429 113200 26576350 20500 20500 20500 20500 0
559 20250429 113100 26576350 20500 20500 20500 20500 0
560 20250429 113000 26576350 20500 20500 20500 20500 0
561 20250429 112900 26576350 20500 20450 20500 20450 6
562 20250429 112800 26453600 20450 20450 20450 20450 0
563 20250429 112700 26453600 20450 20450 20450 20450 0
564 20250429 112600 26453600 20450 20450 20450 20450 0
565 20250429 112500 26453600 20450 20450 20450 20450 1
566 20250429 112400 26433150 20400 20450 20500 20400 41
567 20250429 112300 25594600 20400 20400 20400 20400 0
568 20250429 112200 25594600 20400 20400 20400 20400 0
569 20250429 112100 25594600 20400 20400 20400 20400 2
570 20250429 112000 25553800 20500 20500 20500 20500 0
571 20250429 111900 25553800 20500 20500 20500 20500 0
572 20250429 111800 25553800 20500 20500 20500 20500 0
573 20250429 111700 25553800 20500 20450 20500 20400 29
574 20250429 111600 24960800 20500 20500 20500 20500 0
575 20250429 111500 24960800 20500 20500 20500 20500 0
576 20250429 111400 24960800 20500 20500 20500 20500 0
577 20250429 111300 24960800 20500 20500 20500 20500 0
578 20250429 111200 24960800 20500 20500 20500 20500 0
579 20250429 111100 24960800 20500 20500 20500 20500 0
580 20250429 111000 24960800 20500 20500 20500 20500 0
581 20250429 110900 24960800 20500 20500 20500 20500 0
582 20250429 110800 24960800 20500 20500 20500 20500 0
583 20250429 110700 24960800 20500 20400 20500 20400 83
584 20250429 110600 23265150 20500 20500 20500 20500 0
585 20250429 110500 23265150 20500 20500 20500 20500 0
586 20250429 110400 23265150 20500 20500 20500 20500 0
587 20250429 110300 23265150 20500 20500 20500 20500 0
588 20250429 110200 23265150 20500 20500 20500 20500 0
589 20250429 110100 23265150 20500 20500 20500 20500 0
590 20250429 110000 23265150 20500 20500 20500 20500 0
591 20250429 105900 23265150 20500 20500 20500 20500 0
592 20250429 105800 23265150 20500 20500 20500 20500 0
593 20250429 105700 23265150 20500 20500 20500 20500 0
594 20250429 105600 23265150 20500 20500 20500 20500 0
595 20250429 105500 23265150 20500 20500 20500 20500 0
596 20250429 105400 23265150 20500 20500 20500 20500 0
597 20250429 105300 23265150 20500 20400 20500 20400 11
598 20250429 105200 23040650 20500 20500 20500 20500 0
599 20250429 105100 23040650 20500 20500 20500 20500 0
600 20250429 105000 23040650 20500 20500 20500 20500 0
601 20250429 104900 23040650 20500 20400 20500 20400 13
602 20250429 104800 22774950 20400 20400 20400 20400 0
603 20250429 104700 22774950 20400 20400 20400 20400 0
604 20250429 104600 22774950 20400 20400 20400 20400 0
605 20250429 104500 22774950 20400 20400 20400 20400 0
606 20250429 104400 22774950 20400 20400 20400 20400 0
607 20250429 104300 22774950 20400 20400 20400 20400 3
608 20250429 104200 22713750 20450 20450 20450 20450 0
609 20250429 104100 22713750 20450 20450 20450 20450 0
610 20250429 104000 22713750 20450 20450 20450 20450 0
611 20250429 103900 22713750 20450 20450 20450 20450 0
612 20250429 103800 22713750 20450 20450 20450 20450 0
613 20250429 103700 22713750 20450 20450 20450 20450 0
614 20250429 103600 22713750 20450 20450 20450 20450 0
615 20250429 103500 22713750 20450 20450 20450 20450 0
616 20250429 103400 22713750 20450 20450 20450 20450 0
617 20250429 103300 22713750 20450 20450 20450 20450 0
618 20250429 103200 22713750 20450 20450 20450 20450 0
619 20250429 103100 22713750 20450 20450 20450 20450 0
620 20250429 103000 22713750 20450 20450 20450 20450 0
621 20250429 102900 22713750 20450 20450 20450 20450 0
622 20250429 102800 22713750 20450 20450 20450 20450 0
623 20250429 102700 22713750 20450 20450 20450 20450 1
624 20250429 102600 22693300 20450 20350 20450 20350 6
625 20250429 102500 22570700 20500 20500 20500 20500 0
626 20250429 102400 22570700 20500 20500 20500 20500 0
627 20250429 102300 22570700 20500 20500 20500 20500 0
628 20250429 102200 22570700 20500 20500 20500 20500 0
629 20250429 102100 22570700 20500 20500 20500 20500 2
630 20250429 102000 22529700 20450 20450 20450 20450 35
631 20250429 101900 21813950 20450 20350 20450 20350 4
632 20250429 101800 21732350 20400 20400 20400 20400 0
633 20250429 101700 21732350 20400 20400 20400 20400 0
634 20250429 101600 21732350 20400 20400 20400 20400 2
635 20250429 101500 21691550 20450 20450 20450 20450 0
636 20250429 101400 21691550 20450 20400 20450 20400 30
637 20250429 101300 21078750 20400 20400 20400 20400 0
638 20250429 101200 21078750 20400 20400 20400 20400 4
639 20250429 101100 20997150 20400 20400 20400 20400 2
640 20250429 101000 20956350 20350 20350 20350 20350 5
641 20250429 100900 20854600 20400 20400 20400 20400 0
642 20250429 100800 20854600 20400 20400 20400 20400 0
643 20250429 100700 20854600 20400 20400 20400 20400 0
644 20250429 100600 20854600 20400 20450 20450 20400 3
645 20250429 100500 20793350 20400 20400 20400 20400 5
646 20250429 100400 20691350 20450 20450 20450 20450 0
647 20250429 100300 20691350 20450 20450 20450 20450 2
648 20250429 100200 20650450 20450 20450 20450 20450 1
649 20250429 100100 20630000 20400 20400 20400 20400 4
650 20250429 100000 20548400 20400 20400 20400 20400 0
651 20250429 095900 20548400 20400 20400 20400 20400 0
652 20250429 095800 20548400 20400 20400 20400 20400 0
653 20250429 095700 20548400 20400 20400 20400 20400 0
654 20250429 095600 20548400 20400 20400 20400 20400 1
655 20250429 095500 20528000 20450 20450 20450 20450 1
656 20250429 095400 20507550 20450 20450 20450 20450 3
657 20250429 095300 20446200 20450 20450 20450 20450 3
658 20250429 095200 20384850 20450 20450 20450 20450 6
659 20250429 095100 20262150 20400 20450 20500 20350 12
660 20250429 095000 20016700 20400 20350 20500 20350 83
661 20250429 094900 18324700 20300 20300 20300 20300 0
662 20250429 094800 18324700 20300 20300 20300 20300 0
663 20250429 094700 18324700 20300 20300 20300 20300 20
664 20250429 094600 17918700 20300 20300 20300 20300 56
665 20250429 094500 16781900 20300 20300 20300 20300 1
666 20250429 094400 16761600 20300 20300 20300 20300 2
667 20250429 094300 16721000 20200 20300 20300 20200 9
668 20250429 094200 16538600 20300 20300 20300 20300 4
669 20250429 094100 16457400 20200 20200 20200 20200 1
670 20250429 094000 16437200 20300 20300 20300 20300 1
671 20250429 093900 16416900 20300 20250 20300 20150 167
672 20250429 093800 13042800 20250 20250 20250 20250 3
673 20250429 093700 12982050 20350 20350 20350 20350 0
674 20250429 093600 12982050 20350 20350 20350 20350 1
675 20250429 093500 12961700 20250 20250 20250 20250 0
676 20250429 093400 12961700 20250 20250 20250 20250 4
677 20250429 093300 12880700 20350 20350 20350 20350 0
678 20250429 093200 12880700 20350 20250 20350 20250 25
679 20250429 093100 12374350 20250 20250 20250 20250 1
680 20250429 093000 12354100 20250 20250 20250 20250 0
681 20250429 092900 12354100 20250 20250 20250 20250 0
682 20250429 092800 12354100 20250 20250 20250 20250 0
683 20250429 092700 12354100 20250 20250 20250 20250 0
684 20250429 092600 12354100 20250 20250 20250 20250 1
685 20250429 092500 12333850 20300 20300 20300 20300 0
686 20250429 092400 12333850 20300 20300 20300 20300 2
687 20250429 092300 12293250 20300 20250 20300 20200 60
688 20250429 092200 11079150 20250 20250 20250 20250 0
689 20250429 092100 11079150 20250 20250 20250 20250 10
690 20250429 092000 10876650 20300 20300 20300 20300 0
691 20250429 091900 10876650 20300 20300 20300 20300 2
692 20250429 091800 10836050 20300 20300 20300 20300 4
693 20250429 091700 10754850 20250 20250 20250 20250 0
694 20250429 091600 10754850 20250 20250 20250 20250 0
695 20250429 091500 10754850 20250 20250 20250 20250 0
696 20250429 091400 10754850 20250 20250 20250 20250 8
697 20250429 091300 10592850 20250 20250 20250 20250 2
698 20250429 091200 10552350 20300 20300 20300 20300 2
699 20250429 091100 10511750 20300 20250 20300 20200 44
700 20250429 091000 9622400 20250 20250 20250 20250 0
701 20250429 090900 9622400 20250 20250 20250 20250 2
702 20250429 090800 9581900 20200 20200 20300 20200 66
703 20250429 090700 8244250 20200 20200 20200 20200 51
704 20250429 090600 7214050 20250 20300 20300 20250 28
705 20250429 090500 6645700 20100 20350 20350 20100 152
706 20250429 090400 3577500 20300 20300 20350 20150 24
707 20250429 090300 3090050 20150 20400 20400 20150 32
708 20250429 090200 2444450 20350 20350 20350 20300 6
709 20250429 090100 2322400 20600 20450 20600 20450 4
710 20250429 090000 2240300 20750 20150 20750 20150 111