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

721
348210/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,205900,1523075650,54600,54600,54600,54600,706
20250429,205800,1523075650,54600,54600,54600,54600,0
20250429,205700,1523075650,54600,54600,54600,54600,0
20250429,205600,1523075650,54600,54600,54600,54600,0
20250429,205500,1523075650,54600,54600,54600,54600,0
20250429,205400,1523075650,54600,54600,54600,54600,0
20250429,205300,1523075650,54600,54600,54600,54600,0
20250429,205200,1523075650,54600,54600,54600,54600,0
20250429,205100,1523075650,54600,54600,54600,54600,0
20250429,205000,1523075650,54600,54600,54600,54600,0
20250429,204900,1523075650,54600,54600,54600,54600,0
20250429,204800,1523075650,54600,54600,54600,54600,0
20250429,204700,1523075650,54600,54600,54600,54600,0
20250429,204600,1523075650,54600,54600,54600,54600,0
20250429,204500,1523075650,54600,54600,54600,54600,0
20250429,204400,1523075650,54600,54600,54600,54600,0
20250429,204300,1523075650,54600,54600,54600,54600,0
20250429,204200,1523075650,54600,54600,54600,54600,0
20250429,204100,1523075650,54600,54600,54600,54600,0
20250429,204000,1523075650,54600,54600,54600,54600,0
20250429,203900,1523075650,54600,54600,54600,54600,0
20250429,203800,1523075650,54600,54600,54600,54600,0
20250429,203700,1523075650,54600,54600,54600,54600,0
20250429,203600,1523075650,54600,54600,54600,54600,0
20250429,203500,1523075650,54600,54600,54600,54600,0
20250429,203400,1523075650,54600,54600,54600,54600,0
20250429,203300,1523075650,54600,54600,54600,54600,0
20250429,203200,1523075650,54600,54600,54600,54600,0
20250429,203100,1523075650,54600,54600,54600,54600,0
20250429,203000,1523075650,54600,54600,54600,54600,0
20250429,202900,1523075650,54600,54600,54600,54600,706
20250429,202800,1523075650,54600,54600,54600,54600,0
20250429,202700,1523075650,54600,54600,54600,54600,0
20250429,202600,1523075650,54600,54600,54600,54600,0
20250429,202500,1523075650,54600,54600,54600,54600,0
20250429,202400,1523075650,54600,54600,54600,54600,0
20250429,202300,1523075650,54600,54600,54600,54600,0
20250429,202200,1523075650,54600,54600,54600,54600,0
20250429,202100,1523075650,54600,54600,54600,54600,0
20250429,202000,1523075650,54600,54600,54600,54600,0
20250429,201900,1523075650,54600,54600,54600,54600,0
20250429,201800,1523075650,54600,54600,54600,54600,0
20250429,201700,1523075650,54600,54600,54600,54600,0
20250429,201600,1523075650,54600,54600,54600,54600,0
20250429,201500,1523075650,54600,54600,54600,54600,0
20250429,201400,1523075650,54600,54600,54600,54600,0
20250429,201300,1523075650,54600,54600,54600,54600,0
20250429,201200,1523075650,54600,54600,54600,54600,0
20250429,201100,1523075650,54600,54600,54600,54600,0
20250429,201000,1523075650,54600,54600,54600,54600,0
20250429,200900,1523075650,54600,54600,54600,54600,0
20250429,200800,1523075650,54600,54600,54600,54600,0
20250429,200700,1523075650,54600,54600,54600,54600,0
20250429,200600,1523075650,54600,54600,54600,54600,0
20250429,200500,1523075650,54600,54600,54600,54600,0
20250429,200400,1523075650,54600,54600,54600,54600,0
20250429,200300,1523075650,54600,54600,54600,54600,0
20250429,200200,1523075650,54600,54600,54600,54600,0
20250429,200100,1523075650,54600,54600,54600,54600,0
20250429,200000,1523075650,54600,54600,54600,54600,0
20250429,195900,1523075650,54600,54600,54600,54600,706
20250429,195800,1523075650,54600,54600,54600,54600,0
20250429,195700,1523075650,54600,54600,54600,54600,0
20250429,195600,1523075650,54600,54600,54600,54600,0
20250429,195500,1523075650,54600,54600,54600,54600,0
20250429,195400,1523075650,54600,54600,54600,54600,0
20250429,195300,1523075650,54600,54600,54600,54600,0
20250429,195200,1523075650,54600,54600,54600,54600,0
20250429,195100,1523075650,54600,54600,54600,54600,0
20250429,195000,1523075650,54600,54600,54600,54600,0
20250429,194900,1523075650,54600,54600,54600,54600,0
20250429,194800,1523075650,54600,54600,54600,54600,0
20250429,194700,1523075650,54600,54600,54600,54600,0
20250429,194600,1523075650,54600,54600,54600,54600,0
20250429,194500,1523075650,54600,54600,54600,54600,0
20250429,194400,1523075650,54600,54600,54600,54600,0
20250429,194300,1523075650,54600,54600,54600,54600,0
20250429,194200,1523075650,54600,54600,54600,54600,0
20250429,194100,1523075650,54600,54600,54600,54600,0
20250429,194000,1523075650,54600,54600,54600,54600,0
20250429,193900,1523075650,54600,54600,54600,54600,0
20250429,193800,1523075650,54600,54600,54600,54600,0
20250429,193700,1523075650,54600,54600,54600,54600,0
20250429,193600,1523075650,54600,54600,54600,54600,0
20250429,193500,1523075650,54600,54600,54600,54600,0
20250429,193400,1523075650,54600,54600,54600,54600,0
20250429,193300,1523075650,54600,54600,54600,54600,0
20250429,193200,1523075650,54600,54600,54600,54600,0
20250429,193100,1523075650,54600,54600,54600,54600,0
20250429,193000,1523075650,54600,54600,54600,54600,0
20250429,192900,1523075650,54600,54600,54600,54600,706
20250429,192800,1523075650,54600,54600,54600,54600,0
20250429,192700,1523075650,54600,54600,54600,54600,0
20250429,192600,1523075650,54600,54600,54600,54600,0
20250429,192500,1523075650,54600,54600,54600,54600,0
20250429,192400,1523075650,54600,54600,54600,54600,0
20250429,192300,1523075650,54600,54600,54600,54600,0
20250429,192200,1523075650,54600,54600,54600,54600,0
20250429,192100,1523075650,54600,54600,54600,54600,0
20250429,192000,1523075650,54600,54600,54600,54600,0
20250429,191900,1523075650,54600,54600,54600,54600,0
20250429,191800,1523075650,54600,54600,54600,54600,0
20250429,191700,1523075650,54600,54600,54600,54600,0
20250429,191600,1523075650,54600,54600,54600,54600,0
20250429,191500,1523075650,54600,54600,54600,54600,0
20250429,191400,1523075650,54600,54600,54600,54600,0
20250429,191300,1523075650,54600,54600,54600,54600,0
20250429,191200,1523075650,54600,54600,54600,54600,0
20250429,191100,1523075650,54600,54600,54600,54600,0
20250429,191000,1523075650,54600,54600,54600,54600,0
20250429,190900,1523075650,54600,54600,54600,54600,0
20250429,190800,1523075650,54600,54600,54600,54600,0
20250429,190700,1523075650,54600,54600,54600,54600,0
20250429,190600,1523075650,54600,54600,54600,54600,0
20250429,190500,1523075650,54600,54600,54600,54600,0
20250429,190400,1523075650,54600,54600,54600,54600,0
20250429,190300,1523075650,54600,54600,54600,54600,0
20250429,190200,1523075650,54600,54600,54600,54600,0
20250429,190100,1523075650,54600,54600,54600,54600,0
20250429,190000,1523075650,54600,54600,54600,54600,0
20250429,185900,1523075650,54600,54600,54600,54600,706
20250429,185800,1523075650,54600,54600,54600,54600,0
20250429,185700,1523075650,54600,54600,54600,54600,0
20250429,185600,1523075650,54600,54600,54600,54600,0
20250429,185500,1523075650,54600,54600,54600,54600,0
20250429,185400,1523075650,54600,54600,54600,54600,0
20250429,185300,1523075650,54600,54600,54600,54600,0
20250429,185200,1523075650,54600,54600,54600,54600,0
20250429,185100,1523075650,54600,54600,54600,54600,0
20250429,185000,1523075650,54600,54600,54600,54600,0
20250429,184900,1523075650,54600,54600,54600,54600,0
20250429,184800,1523075650,54600,54600,54600,54600,0
20250429,184700,1523075650,54600,54600,54600,54600,0
20250429,184600,1523075650,54600,54600,54600,54600,0
20250429,184500,1523075650,54600,54600,54600,54600,0
20250429,184400,1523075650,54600,54600,54600,54600,0
20250429,184300,1523075650,54600,54600,54600,54600,0
20250429,184200,1523075650,54600,54600,54600,54600,0
20250429,184100,1523075650,54600,54600,54600,54600,0
20250429,184000,1523075650,54600,54600,54600,54600,0
20250429,183900,1523075650,54600,54600,54600,54600,0
20250429,183800,1523075650,54600,54600,54600,54600,0
20250429,183700,1523075650,54600,54600,54600,54600,0
20250429,183600,1523075650,54600,54600,54600,54600,0
20250429,183500,1523075650,54600,54600,54600,54600,0
20250429,183400,1523075650,54600,54600,54600,54600,0
20250429,183300,1523075650,54600,54600,54600,54600,0
20250429,183200,1523075650,54600,54600,54600,54600,0
20250429,183100,1523075650,54600,54600,54600,54600,0
20250429,183000,1523075650,54600,54600,54600,54600,0
20250429,182900,1523075650,54600,54600,54600,54600,706
20250429,182800,1523075650,54600,54600,54600,54600,0
20250429,182700,1523075650,54600,54600,54600,54600,0
20250429,182600,1523075650,54600,54600,54600,54600,0
20250429,182500,1523075650,54600,54600,54600,54600,0
20250429,182400,1523075650,54600,54600,54600,54600,0
20250429,182300,1523075650,54600,54600,54600,54600,0
20250429,182200,1523075650,54600,54600,54600,54600,0
20250429,182100,1523075650,54600,54600,54600,54600,0
20250429,182000,1523075650,54600,54600,54600,54600,0
20250429,181900,1523075650,54600,54600,54600,54600,0
20250429,181800,1523075650,54600,54600,54600,54600,0
20250429,181700,1523075650,54600,54600,54600,54600,0
20250429,181600,1523075650,54600,54600,54600,54600,0
20250429,181500,1523075650,54600,54600,54600,54600,0
20250429,181400,1523075650,54600,54600,54600,54600,0
20250429,181300,1523075650,54600,54600,54600,54600,0
20250429,181200,1523075650,54600,54600,54600,54600,0
20250429,181100,1523075650,54600,54600,54600,54600,0
20250429,181000,1523075650,54600,54600,54600,54600,0
20250429,180900,1523075650,54600,54600,54600,54600,0
20250429,180800,1523075650,54600,54600,54600,54600,0
20250429,180700,1523075650,54600,54600,54600,54600,0
20250429,180600,1523075650,54600,54600,54600,54600,0
20250429,180500,1523075650,54600,54600,54600,54600,0
20250429,180400,1523075650,54600,54600,54600,54600,0
20250429,180300,1523075650,54600,54600,54600,54600,0
20250429,180200,1523075650,54600,54600,54600,54600,0
20250429,180100,1523075650,54600,54600,54600,54600,0
20250429,180000,1523075650,54600,54600,54600,54600,0
20250429,175900,1523075650,54600,54600,54600,54600,706
20250429,175800,1523075650,54600,54600,54600,54600,0
20250429,175700,1523075650,54600,54600,54600,54600,0
20250429,175600,1523075650,54600,54600,54600,54600,0
20250429,175500,1523075650,54600,54600,54600,54600,0
20250429,175400,1523075650,54600,54600,54600,54600,0
20250429,175300,1523075650,54600,54600,54600,54600,0
20250429,175200,1523075650,54600,54600,54600,54600,0
20250429,175100,1523075650,54600,54600,54600,54600,0
20250429,175000,1523075650,54600,54600,54600,54600,0
20250429,174900,1523075650,54600,54600,54600,54600,0
20250429,174800,1523075650,54600,54600,54600,54600,0
20250429,174700,1523075650,54600,54600,54600,54600,0
20250429,174600,1523075650,54600,54600,54600,54600,0
20250429,174500,1523075650,54600,54600,54600,54600,0
20250429,174400,1523075650,54600,54600,54600,54600,0
20250429,174300,1523075650,54600,54600,54600,54600,0
20250429,174200,1523075650,54600,54600,54600,54600,0
20250429,174100,1523075650,54600,54600,54600,54600,0
20250429,174000,1523075650,54600,54600,54600,54600,0
20250429,173900,1523075650,54600,54600,54600,54600,0
20250429,173800,1523075650,54600,54600,54600,54600,0
20250429,173700,1523075650,54600,54600,54600,54600,0
20250429,173600,1523075650,54600,54600,54600,54600,0
20250429,173500,1523075650,54600,54600,54600,54600,0
20250429,173400,1523075650,54600,54600,54600,54600,0
20250429,173300,1523075650,54600,54600,54600,54600,0
20250429,173200,1523075650,54600,54600,54600,54600,0
20250429,173100,1523075650,54600,54600,54600,54600,0
20250429,173000,1523075650,54600,54600,54600,54600,0
20250429,172900,1523075650,54600,54600,54600,54600,706
20250429,172800,1523075650,54600,54600,54600,54600,0
20250429,172700,1523075650,54600,54600,54600,54600,0
20250429,172600,1523075650,54600,54600,54600,54600,0
20250429,172500,1523075650,54600,54600,54600,54600,0
20250429,172400,1523075650,54600,54600,54600,54600,0
20250429,172300,1523075650,54600,54600,54600,54600,0
20250429,172200,1523075650,54600,54600,54600,54600,0
20250429,172100,1523075650,54600,54600,54600,54600,0
20250429,172000,1523075650,54600,54600,54600,54600,0
20250429,171900,1523075650,54600,54600,54600,54600,0
20250429,171800,1523075650,54600,54600,54600,54600,0
20250429,171700,1523075650,54600,54600,54600,54600,0
20250429,171600,1523075650,54600,54600,54600,54600,0
20250429,171500,1523075650,54600,54600,54600,54600,0
20250429,171400,1523075650,54600,54600,54600,54600,0
20250429,171300,1523075650,54600,54600,54600,54600,0
20250429,171200,1523075650,54600,54600,54600,54600,0
20250429,171100,1523075650,54600,54600,54600,54600,0
20250429,171000,1523075650,54600,54600,54600,54600,0
20250429,170900,1523075650,54600,54600,54600,54600,0
20250429,170800,1523075650,54600,54600,54600,54600,0
20250429,170700,1523075650,54600,54600,54600,54600,0
20250429,170600,1523075650,54600,54600,54600,54600,0
20250429,170500,1523075650,54600,54600,54600,54600,0
20250429,170400,1523075650,54600,54600,54600,54600,0
20250429,170300,1523075650,54600,54600,54600,54600,0
20250429,170200,1523075650,54600,54600,54600,54600,0
20250429,170100,1523075650,54600,54600,54600,54600,0
20250429,170000,1523075650,54600,54600,54600,54600,0
20250429,165900,1523075650,54600,54600,54600,54600,706
20250429,165800,1523075650,54600,54600,54600,54600,0
20250429,165700,1523075650,54600,54600,54600,54600,0
20250429,165600,1523075650,54600,54600,54600,54600,0
20250429,165500,1523075650,54600,54600,54600,54600,0
20250429,165400,1523075650,54600,54600,54600,54600,0
20250429,165300,1523075650,54600,54600,54600,54600,0
20250429,165200,1523075650,54600,54600,54600,54600,0
20250429,165100,1523075650,54600,54600,54600,54600,0
20250429,165000,1523075650,54600,54600,54600,54600,0
20250429,164900,1523075650,54600,54600,54600,54600,0
20250429,164800,1523075650,54600,54600,54600,54600,0
20250429,164700,1523075650,54600,54600,54600,54600,0
20250429,164600,1523075650,54600,54600,54600,54600,0
20250429,164500,1523075650,54600,54600,54600,54600,0
20250429,164400,1523075650,54600,54600,54600,54600,0
20250429,164300,1523075650,54600,54600,54600,54600,0
20250429,164200,1523075650,54600,54600,54600,54600,0
20250429,164100,1523075650,54600,54600,54600,54600,0
20250429,164000,1523075650,54600,54600,54600,54600,0
20250429,163900,1523075650,54600,54600,54600,54600,0
20250429,163800,1523075650,54600,54600,54600,54600,0
20250429,163700,1523075650,54600,54600,54600,54600,0
20250429,163600,1523075650,54600,54600,54600,54600,0
20250429,163500,1523075650,54600,54600,54600,54600,0
20250429,163400,1523075650,54600,54600,54600,54600,0
20250429,163300,1523075650,54600,54600,54600,54600,0
20250429,163200,1523075650,54600,54600,54600,54600,0
20250429,163100,1523075650,54600,54600,54600,54600,0
20250429,163000,1523075650,54600,54600,54600,54600,0
20250429,162900,1523075650,54600,54600,54600,54600,706
20250429,162800,1523075650,54600,54600,54600,54600,0
20250429,162700,1523075650,54600,54600,54600,54600,0
20250429,162600,1523075650,54600,54600,54600,54600,0
20250429,162500,1523075650,54600,54600,54600,54600,0
20250429,162400,1523075650,54600,54600,54600,54600,0
20250429,162300,1523075650,54600,54600,54600,54600,0
20250429,162200,1523075650,54600,54600,54600,54600,0
20250429,162100,1523075650,54600,54600,54600,54600,0
20250429,162000,1523075650,54600,54600,54600,54600,0
20250429,161900,1523075650,54600,54600,54600,54600,0
20250429,161800,1523075650,54600,54600,54600,54600,0
20250429,161700,1523075650,54600,54600,54600,54600,0
20250429,161600,1523075650,54600,54600,54600,54600,0
20250429,161500,1523075650,54600,54600,54600,54600,0
20250429,161400,1523075650,54600,54600,54600,54600,0
20250429,161300,1523075650,54600,54600,54600,54600,0
20250429,161200,1523075650,54600,54600,54600,54600,0
20250429,161100,1523075650,54600,54600,54600,54600,0
20250429,161000,1523075650,54600,54600,54600,54600,0
20250429,160900,1523075650,54600,54600,54600,54600,0
20250429,160800,1523075650,54600,54600,54600,54600,0
20250429,160700,1523075650,54600,54600,54600,54600,0
20250429,160600,1523075650,54600,54600,54600,54600,0
20250429,160500,1523075650,54600,54600,54600,54600,0
20250429,160400,1523075650,54600,54600,54600,54600,0
20250429,160300,1523075650,54600,54600,54600,54600,0
20250429,160200,1523075650,54600,54600,54600,54600,0
20250429,160100,1523075650,54600,54600,54600,54600,0
20250429,160000,1523075650,54600,54600,54600,54600,0
20250429,155900,1523075650,54600,54600,54600,54600,706
20250429,155800,1523075650,54600,54600,54600,54600,0
20250429,155700,1523075650,54600,54600,54600,54600,0
20250429,155600,1523075650,54600,54600,54600,54600,0
20250429,155500,1523075650,54600,54600,54600,54600,0
20250429,155400,1523075650,54600,54600,54600,54600,0
20250429,155300,1523075650,54600,54600,54600,54600,0
20250429,155200,1523075650,54600,54600,54600,54600,0
20250429,155100,1523075650,54600,54600,54600,54600,0
20250429,155000,1523075650,54600,54600,54600,54600,0
20250429,154900,1523075650,54600,54600,54600,54600,0
20250429,154800,1523075650,54600,54600,54600,54600,0
20250429,154700,1523075650,54600,54600,54600,54600,0
20250429,154600,1523075650,54600,54600,54600,54600,0
20250429,154500,1523075650,54600,54600,54600,54600,0
20250429,154400,1523075650,54600,54600,54600,54600,0
20250429,154300,1523075650,54600,54600,54600,54600,0
20250429,154200,1523075650,54600,54600,54600,54600,0
20250429,154100,1523075650,54600,54600,54600,54600,0
20250429,154000,1523075650,54600,54600,54600,54600,0
20250429,153900,1523075650,54600,54600,54600,54600,0
20250429,153800,1523075650,54600,54600,54600,54600,0
20250429,153700,1523075650,54600,54600,54600,54600,0
20250429,153600,1523075650,54600,54600,54600,54600,0
20250429,153500,1523075650,54600,54600,54600,54600,0
20250429,153400,1523075650,54600,54600,54600,54600,0
20250429,153300,1523075650,54600,54600,54600,54600,0
20250429,153200,1523075650,54600,54600,54600,54600,0
20250429,153100,1523075650,54600,54600,54600,54600,0
20250429,153000,1523075650,54600,54600,54600,54600,706
20250429,152900,1484528050,54500,54500,54500,54500,0
20250429,152800,1484528050,54500,54500,54500,54500,0
20250429,152700,1484528050,54500,54500,54500,54500,0
20250429,152600,1484528050,54500,54500,54500,54500,0
20250429,152500,1484528050,54500,54500,54500,54500,0
20250429,152400,1484528050,54500,54500,54500,54500,0
20250429,152300,1484528050,54500,54500,54500,54500,0
20250429,152200,1484528050,54500,54500,54500,54500,0
20250429,152100,1484528050,54500,54500,54500,54500,0
20250429,152000,1484528050,54500,54500,54500,54500,0
20250429,151900,1484528050,54500,54600,54600,54500,84
20250429,151800,1479948250,54600,54700,54700,54600,67
20250429,151700,1476289450,54700,54700,54700,54700,7
20250429,151600,1475906550,54700,54600,54700,54600,22
20250429,151500,1474704250,54600,54700,54700,54600,37
20250429,151400,1472683850,54700,54600,54700,54600,30
20250429,151300,1471042950,54700,54700,54700,54700,9
20250429,151200,1470550650,54700,54700,54700,54600,18
20250429,151100,1469566150,54700,54600,54700,54500,104
20250429,151000,1463887650,54700,54700,54700,54700,37
20250429,150900,1461863750,54700,54800,54800,54700,13
20250429,150800,1461152550,54700,54700,54700,54700,6
20250429,150700,1460824350,54700,54600,54700,54500,17
20250429,150600,1459895450,54600,54600,54600,54500,77
20250429,150500,1455693350,54600,54700,54700,54600,107
20250429,150400,1449846750,54800,54600,54800,54600,41
20250429,150300,1447607950,54700,54700,54700,54600,91
20250429,150200,1442630350,54700,54800,54800,54700,18
20250429,150100,1441645450,54800,54600,54800,54600,38
20250429,150000,1439569050,54600,54700,54800,54600,207
20250429,145900,1428256950,54700,54700,54700,54700,6
20250429,145800,1427928750,54600,54600,54600,54600,17
20250429,145700,1427000550,54650,54700,54700,54650,9
20250429,145600,1426508350,54700,54700,54700,54700,5
20250429,145500,1426234850,54600,54700,54800,54600,125
20250429,145400,1419406950,54800,54800,54800,54800,23
20250429,145300,1418146550,54800,54800,54800,54800,19
20250429,145200,1417105350,54800,54800,54800,54800,23
20250429,145100,1415844950,54800,54800,54800,54800,1
20250429,145000,1415790150,54700,54800,54800,54700,148
20250429,144900,1407689850,54700,54800,54800,54700,32
20250429,144800,1405936450,54700,54700,54700,54700,0
20250429,144700,1405936450,54700,54700,54700,54700,6
20250429,144600,1405608250,54800,54800,54800,54800,21
20250429,144500,1404457450,54700,54700,54900,54700,673
20250429,144400,1367642950,54700,54700,54700,54600,105
20250429,144300,1361899550,54700,54700,54700,54700,110
20250429,144200,1355882550,54700,54700,54700,54700,39
20250429,144100,1353749250,54700,54700,54700,54600,35
20250429,144000,1351834850,54700,54800,54800,54600,132
20250429,143900,1344623550,54800,54800,54800,54800,2
20250429,143800,1344513950,54800,54700,54800,54700,239
20250429,143700,1331440350,54400,54800,54800,54400,257
20250429,143600,1317426550,54800,54800,54800,54800,204
20250429,143500,1306247350,54700,54900,54900,54700,271
20250429,143400,1291393950,54900,54900,54900,54900,3
20250429,143300,1291229250,54900,54900,54900,54900,3
20250429,143200,1291064550,54900,54900,54900,54900,22
20250429,143100,1289856750,54900,54900,54900,54900,494
20250429,143000,1262736150,54800,54800,54800,54800,124
20250429,142900,1255940950,54800,54900,54900,54800,19
20250429,142800,1254897950,54900,54900,54900,54900,7
20250429,142700,1254513650,54900,54900,54900,54900,8
20250429,142600,1254074450,54900,54600,54900,54600,7
20250429,142500,1253691450,54600,54800,54900,54600,314
20250429,142400,1236499350,54800,54800,54800,54800,6
20250429,142300,1236170550,54800,54800,54800,54800,6
20250429,142200,1235841750,54700,54800,54800,54700,82
20250429,142100,1231356050,54800,54700,54800,54700,4
20250429,142000,1231136950,54700,54900,54900,54700,260
20250429,141900,1216901250,54900,54900,54900,54900,8
20250429,141800,1216462050,54900,54900,54900,54900,7
20250429,141700,1216077750,54900,55000,55000,54900,5
20250429,141600,1215802850,55000,55000,55000,55000,6
20250429,141500,1215472850,54700,54900,54900,54700,130
20250429,141400,1208354850,55000,55000,55000,55000,5
20250429,141300,1208079850,55000,55000,55000,55000,1
20250429,141200,1208024850,54800,54700,54800,54700,207
20250429,141100,1196681450,54700,54700,54700,54600,150
20250429,141000,1188479250,54500,54800,54800,54500,126
20250429,140900,1181603650,54700,54800,54800,54700,4
20250429,140800,1181384550,54800,54700,54800,54700,115
20250429,140700,1175093650,54700,54700,54700,54700,20
20250429,140600,1173999650,54800,54700,54800,54500,130
20250429,140500,1166900550,54800,54700,54800,54700,9
20250429,140400,1166407950,54800,54800,54800,54800,28
20250429,140300,1164873550,54900,54900,54900,54900,5
20250429,140200,1164599050,54900,54900,54900,54900,2
20250429,140100,1164489250,54800,54900,54900,54800,6
20250429,140000,1164159950,54800,54800,54800,54800,1
20250429,135900,1164105150,54800,54800,54800,54800,8
20250429,135800,1163666750,54900,55000,55000,54800,209
20250429,135700,1152209650,54900,54900,54900,54900,0
20250429,135600,1152209650,54900,55000,55000,54900,219
20250429,135500,1140184550,55000,55000,55000,55000,24
20250429,135400,1138864550,55000,55000,55000,55000,7
20250429,135300,1138479550,55000,55000,55000,55000,3
20250429,135200,1138314550,54900,55000,55000,54900,4
20250429,135100,1138094650,55000,55000,55000,55000,2
20250429,135000,1137984650,55000,55000,55000,55000,4
20250429,134900,1137764650,55000,55000,55000,55000,12
20250429,134800,1137104650,55000,55000,55000,55000,4
20250429,134700,1136884650,55000,55000,55000,55000,14
20250429,134600,1136114650,55000,55000,55000,55000,3
20250429,134500,1135949650,55000,55000,55000,54900,94
20250429,134400,1130781450,55000,55000,55000,54900,12
20250429,134300,1130122050,55000,55000,55000,55000,1
20250429,134200,1130067050,54900,54900,54900,54900,1
20250429,134100,1130012150,55000,55000,55000,55000,11
20250429,134000,1129407150,55000,55000,55000,55000,1
20250429,133900,1129352150,54900,54900,54900,54900,0
20250429,133800,1129352150,54900,55000,55000,54900,90
20250429,133700,1124407750,55000,55000,55000,55000,52
20250429,133600,1121547750,55100,55100,55100,55100,21
20250429,133500,1120390650,55100,55100,55100,55100,7
20250429,133400,1120004950,55000,55100,55100,55000,19
20250429,133300,1118959750,55100,55100,55100,55100,7
20250429,133200,1118574050,55000,55100,55100,55000,22
20250429,133100,1117361950,55100,55100,55100,55100,21
20250429,133000,1116204850,55100,55100,55100,55100,1
20250429,132900,1116149750,55000,55100,55100,55000,3
20250429,132800,1115984550,55100,55100,55100,55000,45
20250429,132700,1113506750,55000,55000,55000,55000,0
20250429,132600,1113506750,55000,55100,55100,55000,106
20250429,132500,1107676250,55100,55100,55100,55100,17
20250429,132400,1106739550,55100,55100,55100,55100,12
20250429,132300,1106078350,55000,55100,55100,55000,13
20250429,132200,1105362750,55100,55100,55100,55100,11
20250429,132100,1104756650,55100,55100,55100,55100,17
20250429,132000,1103819950,55100,55100,55100,55100,1
20250429,131900,1103764850,55000,55000,55000,55000,8
20250429,131800,1103324850,55000,55100,55100,55000,71
20250429,131700,1099416750,55100,55100,55100,55100,0
20250429,131600,1099416750,55100,55100,55100,55100,10
20250429,131500,1098865750,55100,55100,55100,55100,27
20250429,131400,1097378050,55100,55100,55100,55100,25
20250429,131300,1096000550,55000,55100,55100,55000,6
20250429,131200,1095670050,55000,55000,55000,55000,0
20250429,131100,1095670050,55000,55000,55000,54900,213
20250429,131000,1083959750,55000,55000,55000,55000,6
20250429,130900,1083629750,55000,55000,55000,55000,0
20250429,130800,1083629750,55000,55200,55200,55000,14
20250429,130700,1082858950,55000,54900,55000,54900,204
20250429,130600,1071639150,54900,54900,54900,54900,13
20250429,130500,1070925450,54800,54900,55000,54800,537
20250429,130400,1041494350,54900,54900,54900,54900,157
20250429,130300,1032875050,55000,55000,55000,55000,95
20250429,130200,1027650050,55000,55100,55100,55000,317
20250429,130100,1010214750,55100,55100,55100,55100,3
20250429,130000,1010049450,55100,55200,55200,55100,106
20250429,125900,1004208250,55200,55200,55200,55200,12
20250429,125800,1003545850,55100,55200,55200,55100,8
20250429,125700,1003104750,55200,55200,55200,55200,160
20250429,125600,994272750,55200,55200,55200,55200,7
20250429,125500,993886350,55200,55100,55200,55100,371
20250429,125400,973441850,55000,55000,55000,55000,19
20250429,125300,972396850,55100,55100,55100,55100,2
20250429,125200,972286650,55100,55100,55100,55100,7
20250429,125100,971900950,55100,55100,55100,55100,5
20250429,125000,971625450,55000,55100,55100,55000,2
20250429,124900,971515350,55100,55100,55100,55100,51
20250429,124800,968705250,55200,55200,55200,55200,9
20250429,124700,968208450,55200,55200,55200,55200,3
20250429,124600,968042850,55200,55200,55200,55200,8
20250429,124500,967601250,55200,55200,55200,55200,51
20250429,124400,964786050,55100,55200,55200,55100,149
20250429,124300,956575250,55200,55200,55200,55200,19
20250429,124200,955526450,55100,55100,55100,55100,99
20250429,124100,950071550,55100,55000,55100,55000,13
20250429,124000,949355950,55100,55000,55100,55000,2
20250429,123900,949245850,55000,55100,55100,55000,13
20250429,123800,948530750,55100,55000,55100,55000,9
20250429,123700,948035550,55000,55050,55100,55000,159
20250429,123600,939284800,55100,55100,55100,55100,4
20250429,123500,939064400,55100,55000,55100,55000,14
20250429,123400,938293100,55100,55100,55100,55100,50
20250429,123300,935538100,55100,55100,55100,55100,0
20250429,123200,935538100,55100,55100,55100,55100,6
20250429,123100,935207500,55100,55100,55100,55100,3
20250429,123000,935042200,55100,55100,55100,55100,3
20250429,122900,934876900,55000,55100,55100,55000,13
20250429,122800,934161600,55100,55100,55100,55100,4
20250429,122700,933941200,55200,55200,55200,55200,10
20250429,122600,933389200,55200,55200,55200,55200,1
20250429,122500,933334000,55100,55200,55200,55100,52
20250429,122400,930468500,55200,55200,55200,55200,0
20250429,122300,930468500,55200,55200,55200,55100,11
20250429,122200,929861900,55200,55200,55200,55200,0
20250429,122100,929861900,55200,55200,55200,55200,13
20250429,122000,929144300,55200,55100,55200,55000,43
20250429,121900,926775700,55100,55100,55100,55100,49
20250429,121800,924075800,55000,55200,55200,55000,107
20250429,121700,918185400,55100,55100,55100,55100,4
20250429,121600,917965000,55100,55100,55100,55100,18
20250429,121500,916973200,55100,55300,55300,55100,54
20250429,121400,913992400,55300,55300,55300,55300,3
20250429,121300,913826500,55300,55300,55300,55300,4
20250429,121200,913605300,55300,55300,55300,55300,0
20250429,121100,913605300,55300,55300,55300,55300,16
20250429,121000,912720500,55300,55300,55300,55300,1
20250429,120900,912665200,55200,55300,55300,55200,4
20250429,120800,912444100,55300,55200,55300,55200,4
20250429,120700,912223000,55300,55300,55300,55300,0
20250429,120600,912223000,55300,55300,55300,55200,208
20250429,120500,900720700,55300,55300,55300,55300,17
20250429,120400,899780600,55300,55300,55300,55300,3
20250429,120300,899614700,55200,55200,55200,55200,0
20250429,120200,899614700,55200,55200,55200,55200,19
20250429,120100,898565900,55300,55300,55300,55300,3
20250429,120000,898400000,55300,55300,55300,55300,0
20250429,115900,898400000,55300,55300,55300,55200,168
20250429,115800,889110000,55400,55400,55400,55400,7
20250429,115700,888722200,55300,55300,55300,55300,0
20250429,115600,888722200,55300,55300,55300,55300,1
20250429,115500,888666900,55300,55300,55300,55300,1
20250429,115400,888611600,55300,55400,55400,55300,30
20250429,115300,886951500,55300,55400,55400,55300,51
20250429,115200,884129400,55400,55400,55400,55400,3
20250429,115100,883963200,55400,55400,55400,55400,3
20250429,115000,883797000,55400,55400,55400,55400,3
20250429,114900,883630800,55400,55400,55400,55400,7
20250429,114800,883243000,55300,55400,55400,55300,14
20250429,114700,882467500,55400,55400,55400,55300,9
20250429,114600,881969000,55400,55400,55400,55400,7
20250429,114500,881581200,55400,55400,55400,55400,11
20250429,114400,880971800,55400,55400,55400,55400,11
20250429,114300,880362400,55400,55400,55400,55400,3
20250429,114200,880196200,55400,55400,55400,55400,22
20250429,114100,878977400,55400,55400,55400,55400,3
20250429,114000,878811200,55300,55300,55300,55300,0
20250429,113900,878811200,55300,55400,55400,55300,19
20250429,113800,877760100,55400,55400,55400,55300,109
20250429,113700,871723700,55500,55400,55500,55400,4
20250429,113600,871501800,55400,55400,55400,55400,128
20250429,113500,864410600,55500,55500,55500,55500,4
20250429,113400,864188600,55500,55500,55500,55500,4
20250429,113300,863966600,55500,55500,55500,55500,0
20250429,113200,863966600,55500,55500,55500,55500,33
20250429,113100,862135100,55500,55500,55500,55500,354
20250429,113000,842488100,55400,55500,55500,55400,89
20250429,112900,837557400,55400,55400,55400,55400,10
20250429,112800,837003400,55400,55500,55500,55400,4
20250429,112700,836781500,55500,55400,55500,55400,4
20250429,112600,836559600,55400,55400,55400,55400,137
20250429,112500,828969800,55400,55400,55400,55400,3
20250429,112400,828803600,55400,55300,55400,55300,23
20250429,112300,827531300,55300,55300,55300,55300,0
20250429,112200,827531300,55300,55300,55300,55300,31
20250429,112100,825817000,55300,55400,55400,55300,5
20250429,112000,825540400,55300,55300,55300,55300,152
20250429,111900,817134800,55300,55300,55300,55300,38
20250429,111800,815033400,55300,55300,55300,55300,1
20250429,111700,814978100,55300,55200,55300,55200,205
20250429,111600,803643200,55300,55300,55300,55300,4
20250429,111500,803422000,55300,55300,55300,55300,0
20250429,111400,803422000,55300,55300,55300,55300,75
20250429,111300,799274500,55400,55400,55400,55400,0
20250429,111200,799274500,55400,55400,55400,55400,4
20250429,111100,799052900,55300,55300,55300,55300,117
20250429,111000,792582800,55200,55300,55300,55200,154
20250429,110900,784066700,55300,55300,55300,55300,3
20250429,110800,783900800,55300,55200,55300,55200,68
20250429,110700,780147100,55200,55200,55300,55200,88
20250429,110600,775289200,55250,55250,55250,55250,5
20250429,110500,775012950,55300,55300,55300,55300,3
20250429,110400,774847050,55300,55300,55300,55300,3
20250429,110300,774681150,55300,55300,55300,55300,0
20250429,110200,774681150,55300,55300,55300,55300,0
20250429,110100,774681150,55300,55300,55300,55300,6
20250429,110000,774349350,55300,55200,55300,55200,6
20250429,105900,774018050,55200,55200,55200,55200,2
20250429,105800,773907650,55200,55200,55200,55200,1
20250429,105700,773852450,55300,55300,55300,55300,22
20250429,105600,772635850,55300,55200,55300,55200,13
20250429,105500,771917550,55200,55200,55200,55200,0
20250429,105400,771917550,55200,55100,55300,55100,280
20250429,105300,756457550,55200,55100,55200,55100,30
20250429,105200,754803650,55100,55100,55100,55100,0
20250429,105100,754803650,55100,55300,55300,55000,232
20250429,105000,742023750,55400,55400,55400,55300,10
20250429,104900,741470150,55400,55400,55400,55400,0
20250429,104800,741470150,55400,55400,55400,55400,52
20250429,104700,738589350,55500,55400,55500,55400,87
20250429,104600,733769450,55300,55300,55300,55300,241
20250429,104500,720442150,55300,55300,55300,55300,0
20250429,104400,720442150,55300,55200,55300,55200,4
20250429,104300,720221050,55200,55200,55200,55200,269
20250429,104200,705372250,55200,55200,55200,55200,3
20250429,104100,705206650,55200,55200,55200,55200,1
20250429,104000,705151450,55200,55100,55200,55100,4
20250429,103900,704930750,55100,55100,55100,55100,4
20250429,103800,704710350,55200,55200,55200,55200,54
20250429,103700,701729550,55200,55200,55200,55200,3
20250429,103600,701563950,55200,55200,55200,55200,18
20250429,103500,700570350,55200,55300,55300,55200,204
20250429,103400,689305950,55400,55400,55400,55400,7
20250429,103300,688918150,55300,55300,55300,55300,0
20250429,103200,688918150,55300,55300,55300,55300,0
20250429,103100,688918150,55300,55500,55500,55300,428
20250429,103000,665208650,55500,55400,55500,55400,3
20250429,102900,665042250,55400,55500,55500,55400,149
20250429,102800,656786650,55500,55400,55500,55400,8
20250429,102700,656342850,55500,55500,55500,55500,7
20250429,102600,655954350,55500,55500,55500,55500,0
20250429,102500,655954350,55500,55500,55500,55500,31
20250429,102400,654233850,55500,55500,55500,55500,6
20250429,102300,653900850,55400,55400,55400,55400,21
20250429,102200,652737450,55400,55500,55500,55400,112
20250429,102100,646522650,55500,55500,55500,55500,0
20250429,102000,646522650,55500,55400,55500,55400,37
20250429,101900,644469350,55500,55600,55600,55500,103
20250429,101800,638751450,55600,55600,55600,55600,0
20250429,101700,638751450,55600,55500,55600,55500,4
20250429,101600,638529150,55500,55600,55600,55500,313
20250429,101500,621149050,55600,55600,55700,55600,59
20250429,101400,617865150,55600,55700,55700,55600,63
20250429,101300,614361950,55700,55700,55700,55650,195
20250429,101200,603501450,55800,55800,55800,55800,3
20250429,101100,603334050,55800,55700,55800,55700,111
20250429,101000,597150650,55800,55700,55800,55700,279
20250429,100900,581582750,55700,55700,55700,55700,22
20250429,100800,580357350,55700,55600,55800,55600,16
20250429,100700,579466750,55700,55700,55700,55700,68
20250429,100600,575679150,55700,55700,55700,55700,6
20250429,100500,575344950,55800,55600,55800,55600,292
20250429,100400,559088650,55600,55700,55700,55500,325
20250429,100300,541020650,55600,55600,55600,55500,197
20250429,100200,530068950,55600,55600,55600,55600,131
20250429,100100,522785350,55700,55700,55700,55700,1
20250429,100000,522729650,55700,55600,55800,55600,588
20250429,095900,490014550,55600,55500,55600,55500,34
20250429,095800,488124350,55500,55600,55600,55500,107
20250429,095700,482175250,55500,55300,55500,55300,457
20250429,095600,456847150,55300,55400,55400,55300,77
20250429,095500,452588050,55400,55400,55400,55400,2
20250429,095400,452477250,55300,55400,55400,55300,20
20250429,095300,451370850,55300,55400,55400,55200,137
20250429,095200,443795650,55300,55300,55300,55300,63
20250429,095100,440311750,55300,55200,55300,55200,2
20250429,095000,440201250,55300,55200,55300,55200,236
20250429,094900,427153650,55100,55300,55300,55100,4
20250429,094800,426932650,55300,55200,55300,55200,35
20250429,094700,424998350,55200,55300,55300,55200,70
20250429,094600,421134050,55300,55300,55400,55200,91
20250429,094500,416103850,55400,55300,55400,55300,52
20250429,094400,413228150,55300,55300,55300,55300,100
20250429,094300,407698150,55400,55300,55400,55300,26
20250429,094200,406260050,55200,55200,55200,55200,0
20250429,094100,406260050,55200,55200,55300,55200,122
20250429,094000,399518850,55200,55300,55300,55200,135
20250429,093900,392057250,55300,55250,55300,55250,17
20250429,093800,391117400,55300,55300,55300,55300,5
20250429,093700,390840900,55300,55300,55300,55300,118
20250429,093600,384315500,55200,55200,55200,55200,188
20250429,093500,373937900,55200,55200,55200,55200,5
20250429,093400,373661900,55200,55300,55300,55200,104
20250429,093300,367915700,55300,55100,55300,55100,324
20250429,093200,350048600,55100,55200,55300,55100,201
20250429,093100,338971500,55400,55300,55400,55200,87
20250429,093000,334161400,55200,55100,55200,55100,88
20250429,092900,329303900,55100,55400,55400,55100,54
20250429,092800,326320000,55400,55200,55500,55200,467
20250429,092700,300472000,55100,55100,55200,55100,122
20250429,092600,293740100,54900,55000,55000,54900,100
20250429,092500,288248600,55000,55500,55500,54800,460
20250429,092400,262856300,55600,55100,55600,55100,1587
20250429,092300,174852400,55100,54800,55200,54800,658
20250429,092200,138644400,54700,54800,54800,54700,56
20250429,092100,135581100,54700,54700,54700,54700,0
20250429,092000,135581100,54700,54600,54800,54600,252
20250429,091900,121783500,54600,54600,54600,54600,1
20250429,091800,121728900,54600,54700,54700,54600,26
20250429,091700,120307800,54800,54800,54800,54800,3
20250429,091600,120143400,54700,54700,54700,54700,0
20250429,091500,120143400,54700,55000,55100,54700,390
20250429,091400,98763000,55000,55000,55000,55000,6
20250429,091300,98433000,55000,55100,55100,55000,46
20250429,091200,95901300,55100,55100,55100,55000,51
20250429,091100,93093200,55000,54900,55000,54900,156
20250429,091000,84516400,54800,54700,54800,54700,161
20250429,090900,75694100,54800,54700,54800,54700,93
20250429,090800,70598700,54800,54800,54800,54800,319
20250429,090700,53117500,54800,54800,54800,54800,0
20250429,090600,53117500,54800,55000,55000,54800,54
20250429,090500,50157600,54900,55000,55000,54900,59
20250429,090400,46918200,55000,54800,55000,54800,105
20250429,090300,41149200,54700,54400,54700,54400,224
20250429,090200,28921900,54300,54300,54300,54300,0
20250429,090100,28921900,54300,54300,54300,54300,0
20250429,090000,28921900,54300,54300,54700,54300,530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 205900 1523075650 54600 54600 54600 54600 706
3 20250429 205800 1523075650 54600 54600 54600 54600 0
4 20250429 205700 1523075650 54600 54600 54600 54600 0
5 20250429 205600 1523075650 54600 54600 54600 54600 0
6 20250429 205500 1523075650 54600 54600 54600 54600 0
7 20250429 205400 1523075650 54600 54600 54600 54600 0
8 20250429 205300 1523075650 54600 54600 54600 54600 0
9 20250429 205200 1523075650 54600 54600 54600 54600 0
10 20250429 205100 1523075650 54600 54600 54600 54600 0
11 20250429 205000 1523075650 54600 54600 54600 54600 0
12 20250429 204900 1523075650 54600 54600 54600 54600 0
13 20250429 204800 1523075650 54600 54600 54600 54600 0
14 20250429 204700 1523075650 54600 54600 54600 54600 0
15 20250429 204600 1523075650 54600 54600 54600 54600 0
16 20250429 204500 1523075650 54600 54600 54600 54600 0
17 20250429 204400 1523075650 54600 54600 54600 54600 0
18 20250429 204300 1523075650 54600 54600 54600 54600 0
19 20250429 204200 1523075650 54600 54600 54600 54600 0
20 20250429 204100 1523075650 54600 54600 54600 54600 0
21 20250429 204000 1523075650 54600 54600 54600 54600 0
22 20250429 203900 1523075650 54600 54600 54600 54600 0
23 20250429 203800 1523075650 54600 54600 54600 54600 0
24 20250429 203700 1523075650 54600 54600 54600 54600 0
25 20250429 203600 1523075650 54600 54600 54600 54600 0
26 20250429 203500 1523075650 54600 54600 54600 54600 0
27 20250429 203400 1523075650 54600 54600 54600 54600 0
28 20250429 203300 1523075650 54600 54600 54600 54600 0
29 20250429 203200 1523075650 54600 54600 54600 54600 0
30 20250429 203100 1523075650 54600 54600 54600 54600 0
31 20250429 203000 1523075650 54600 54600 54600 54600 0
32 20250429 202900 1523075650 54600 54600 54600 54600 706
33 20250429 202800 1523075650 54600 54600 54600 54600 0
34 20250429 202700 1523075650 54600 54600 54600 54600 0
35 20250429 202600 1523075650 54600 54600 54600 54600 0
36 20250429 202500 1523075650 54600 54600 54600 54600 0
37 20250429 202400 1523075650 54600 54600 54600 54600 0
38 20250429 202300 1523075650 54600 54600 54600 54600 0
39 20250429 202200 1523075650 54600 54600 54600 54600 0
40 20250429 202100 1523075650 54600 54600 54600 54600 0
41 20250429 202000 1523075650 54600 54600 54600 54600 0
42 20250429 201900 1523075650 54600 54600 54600 54600 0
43 20250429 201800 1523075650 54600 54600 54600 54600 0
44 20250429 201700 1523075650 54600 54600 54600 54600 0
45 20250429 201600 1523075650 54600 54600 54600 54600 0
46 20250429 201500 1523075650 54600 54600 54600 54600 0
47 20250429 201400 1523075650 54600 54600 54600 54600 0
48 20250429 201300 1523075650 54600 54600 54600 54600 0
49 20250429 201200 1523075650 54600 54600 54600 54600 0
50 20250429 201100 1523075650 54600 54600 54600 54600 0
51 20250429 201000 1523075650 54600 54600 54600 54600 0
52 20250429 200900 1523075650 54600 54600 54600 54600 0
53 20250429 200800 1523075650 54600 54600 54600 54600 0
54 20250429 200700 1523075650 54600 54600 54600 54600 0
55 20250429 200600 1523075650 54600 54600 54600 54600 0
56 20250429 200500 1523075650 54600 54600 54600 54600 0
57 20250429 200400 1523075650 54600 54600 54600 54600 0
58 20250429 200300 1523075650 54600 54600 54600 54600 0
59 20250429 200200 1523075650 54600 54600 54600 54600 0
60 20250429 200100 1523075650 54600 54600 54600 54600 0
61 20250429 200000 1523075650 54600 54600 54600 54600 0
62 20250429 195900 1523075650 54600 54600 54600 54600 706
63 20250429 195800 1523075650 54600 54600 54600 54600 0
64 20250429 195700 1523075650 54600 54600 54600 54600 0
65 20250429 195600 1523075650 54600 54600 54600 54600 0
66 20250429 195500 1523075650 54600 54600 54600 54600 0
67 20250429 195400 1523075650 54600 54600 54600 54600 0
68 20250429 195300 1523075650 54600 54600 54600 54600 0
69 20250429 195200 1523075650 54600 54600 54600 54600 0
70 20250429 195100 1523075650 54600 54600 54600 54600 0
71 20250429 195000 1523075650 54600 54600 54600 54600 0
72 20250429 194900 1523075650 54600 54600 54600 54600 0
73 20250429 194800 1523075650 54600 54600 54600 54600 0
74 20250429 194700 1523075650 54600 54600 54600 54600 0
75 20250429 194600 1523075650 54600 54600 54600 54600 0
76 20250429 194500 1523075650 54600 54600 54600 54600 0
77 20250429 194400 1523075650 54600 54600 54600 54600 0
78 20250429 194300 1523075650 54600 54600 54600 54600 0
79 20250429 194200 1523075650 54600 54600 54600 54600 0
80 20250429 194100 1523075650 54600 54600 54600 54600 0
81 20250429 194000 1523075650 54600 54600 54600 54600 0
82 20250429 193900 1523075650 54600 54600 54600 54600 0
83 20250429 193800 1523075650 54600 54600 54600 54600 0
84 20250429 193700 1523075650 54600 54600 54600 54600 0
85 20250429 193600 1523075650 54600 54600 54600 54600 0
86 20250429 193500 1523075650 54600 54600 54600 54600 0
87 20250429 193400 1523075650 54600 54600 54600 54600 0
88 20250429 193300 1523075650 54600 54600 54600 54600 0
89 20250429 193200 1523075650 54600 54600 54600 54600 0
90 20250429 193100 1523075650 54600 54600 54600 54600 0
91 20250429 193000 1523075650 54600 54600 54600 54600 0
92 20250429 192900 1523075650 54600 54600 54600 54600 706
93 20250429 192800 1523075650 54600 54600 54600 54600 0
94 20250429 192700 1523075650 54600 54600 54600 54600 0
95 20250429 192600 1523075650 54600 54600 54600 54600 0
96 20250429 192500 1523075650 54600 54600 54600 54600 0
97 20250429 192400 1523075650 54600 54600 54600 54600 0
98 20250429 192300 1523075650 54600 54600 54600 54600 0
99 20250429 192200 1523075650 54600 54600 54600 54600 0
100 20250429 192100 1523075650 54600 54600 54600 54600 0
101 20250429 192000 1523075650 54600 54600 54600 54600 0
102 20250429 191900 1523075650 54600 54600 54600 54600 0
103 20250429 191800 1523075650 54600 54600 54600 54600 0
104 20250429 191700 1523075650 54600 54600 54600 54600 0
105 20250429 191600 1523075650 54600 54600 54600 54600 0
106 20250429 191500 1523075650 54600 54600 54600 54600 0
107 20250429 191400 1523075650 54600 54600 54600 54600 0
108 20250429 191300 1523075650 54600 54600 54600 54600 0
109 20250429 191200 1523075650 54600 54600 54600 54600 0
110 20250429 191100 1523075650 54600 54600 54600 54600 0
111 20250429 191000 1523075650 54600 54600 54600 54600 0
112 20250429 190900 1523075650 54600 54600 54600 54600 0
113 20250429 190800 1523075650 54600 54600 54600 54600 0
114 20250429 190700 1523075650 54600 54600 54600 54600 0
115 20250429 190600 1523075650 54600 54600 54600 54600 0
116 20250429 190500 1523075650 54600 54600 54600 54600 0
117 20250429 190400 1523075650 54600 54600 54600 54600 0
118 20250429 190300 1523075650 54600 54600 54600 54600 0
119 20250429 190200 1523075650 54600 54600 54600 54600 0
120 20250429 190100 1523075650 54600 54600 54600 54600 0
121 20250429 190000 1523075650 54600 54600 54600 54600 0
122 20250429 185900 1523075650 54600 54600 54600 54600 706
123 20250429 185800 1523075650 54600 54600 54600 54600 0
124 20250429 185700 1523075650 54600 54600 54600 54600 0
125 20250429 185600 1523075650 54600 54600 54600 54600 0
126 20250429 185500 1523075650 54600 54600 54600 54600 0
127 20250429 185400 1523075650 54600 54600 54600 54600 0
128 20250429 185300 1523075650 54600 54600 54600 54600 0
129 20250429 185200 1523075650 54600 54600 54600 54600 0
130 20250429 185100 1523075650 54600 54600 54600 54600 0
131 20250429 185000 1523075650 54600 54600 54600 54600 0
132 20250429 184900 1523075650 54600 54600 54600 54600 0
133 20250429 184800 1523075650 54600 54600 54600 54600 0
134 20250429 184700 1523075650 54600 54600 54600 54600 0
135 20250429 184600 1523075650 54600 54600 54600 54600 0
136 20250429 184500 1523075650 54600 54600 54600 54600 0
137 20250429 184400 1523075650 54600 54600 54600 54600 0
138 20250429 184300 1523075650 54600 54600 54600 54600 0
139 20250429 184200 1523075650 54600 54600 54600 54600 0
140 20250429 184100 1523075650 54600 54600 54600 54600 0
141 20250429 184000 1523075650 54600 54600 54600 54600 0
142 20250429 183900 1523075650 54600 54600 54600 54600 0
143 20250429 183800 1523075650 54600 54600 54600 54600 0
144 20250429 183700 1523075650 54600 54600 54600 54600 0
145 20250429 183600 1523075650 54600 54600 54600 54600 0
146 20250429 183500 1523075650 54600 54600 54600 54600 0
147 20250429 183400 1523075650 54600 54600 54600 54600 0
148 20250429 183300 1523075650 54600 54600 54600 54600 0
149 20250429 183200 1523075650 54600 54600 54600 54600 0
150 20250429 183100 1523075650 54600 54600 54600 54600 0
151 20250429 183000 1523075650 54600 54600 54600 54600 0
152 20250429 182900 1523075650 54600 54600 54600 54600 706
153 20250429 182800 1523075650 54600 54600 54600 54600 0
154 20250429 182700 1523075650 54600 54600 54600 54600 0
155 20250429 182600 1523075650 54600 54600 54600 54600 0
156 20250429 182500 1523075650 54600 54600 54600 54600 0
157 20250429 182400 1523075650 54600 54600 54600 54600 0
158 20250429 182300 1523075650 54600 54600 54600 54600 0
159 20250429 182200 1523075650 54600 54600 54600 54600 0
160 20250429 182100 1523075650 54600 54600 54600 54600 0
161 20250429 182000 1523075650 54600 54600 54600 54600 0
162 20250429 181900 1523075650 54600 54600 54600 54600 0
163 20250429 181800 1523075650 54600 54600 54600 54600 0
164 20250429 181700 1523075650 54600 54600 54600 54600 0
165 20250429 181600 1523075650 54600 54600 54600 54600 0
166 20250429 181500 1523075650 54600 54600 54600 54600 0
167 20250429 181400 1523075650 54600 54600 54600 54600 0
168 20250429 181300 1523075650 54600 54600 54600 54600 0
169 20250429 181200 1523075650 54600 54600 54600 54600 0
170 20250429 181100 1523075650 54600 54600 54600 54600 0
171 20250429 181000 1523075650 54600 54600 54600 54600 0
172 20250429 180900 1523075650 54600 54600 54600 54600 0
173 20250429 180800 1523075650 54600 54600 54600 54600 0
174 20250429 180700 1523075650 54600 54600 54600 54600 0
175 20250429 180600 1523075650 54600 54600 54600 54600 0
176 20250429 180500 1523075650 54600 54600 54600 54600 0
177 20250429 180400 1523075650 54600 54600 54600 54600 0
178 20250429 180300 1523075650 54600 54600 54600 54600 0
179 20250429 180200 1523075650 54600 54600 54600 54600 0
180 20250429 180100 1523075650 54600 54600 54600 54600 0
181 20250429 180000 1523075650 54600 54600 54600 54600 0
182 20250429 175900 1523075650 54600 54600 54600 54600 706
183 20250429 175800 1523075650 54600 54600 54600 54600 0
184 20250429 175700 1523075650 54600 54600 54600 54600 0
185 20250429 175600 1523075650 54600 54600 54600 54600 0
186 20250429 175500 1523075650 54600 54600 54600 54600 0
187 20250429 175400 1523075650 54600 54600 54600 54600 0
188 20250429 175300 1523075650 54600 54600 54600 54600 0
189 20250429 175200 1523075650 54600 54600 54600 54600 0
190 20250429 175100 1523075650 54600 54600 54600 54600 0
191 20250429 175000 1523075650 54600 54600 54600 54600 0
192 20250429 174900 1523075650 54600 54600 54600 54600 0
193 20250429 174800 1523075650 54600 54600 54600 54600 0
194 20250429 174700 1523075650 54600 54600 54600 54600 0
195 20250429 174600 1523075650 54600 54600 54600 54600 0
196 20250429 174500 1523075650 54600 54600 54600 54600 0
197 20250429 174400 1523075650 54600 54600 54600 54600 0
198 20250429 174300 1523075650 54600 54600 54600 54600 0
199 20250429 174200 1523075650 54600 54600 54600 54600 0
200 20250429 174100 1523075650 54600 54600 54600 54600 0
201 20250429 174000 1523075650 54600 54600 54600 54600 0
202 20250429 173900 1523075650 54600 54600 54600 54600 0
203 20250429 173800 1523075650 54600 54600 54600 54600 0
204 20250429 173700 1523075650 54600 54600 54600 54600 0
205 20250429 173600 1523075650 54600 54600 54600 54600 0
206 20250429 173500 1523075650 54600 54600 54600 54600 0
207 20250429 173400 1523075650 54600 54600 54600 54600 0
208 20250429 173300 1523075650 54600 54600 54600 54600 0
209 20250429 173200 1523075650 54600 54600 54600 54600 0
210 20250429 173100 1523075650 54600 54600 54600 54600 0
211 20250429 173000 1523075650 54600 54600 54600 54600 0
212 20250429 172900 1523075650 54600 54600 54600 54600 706
213 20250429 172800 1523075650 54600 54600 54600 54600 0
214 20250429 172700 1523075650 54600 54600 54600 54600 0
215 20250429 172600 1523075650 54600 54600 54600 54600 0
216 20250429 172500 1523075650 54600 54600 54600 54600 0
217 20250429 172400 1523075650 54600 54600 54600 54600 0
218 20250429 172300 1523075650 54600 54600 54600 54600 0
219 20250429 172200 1523075650 54600 54600 54600 54600 0
220 20250429 172100 1523075650 54600 54600 54600 54600 0
221 20250429 172000 1523075650 54600 54600 54600 54600 0
222 20250429 171900 1523075650 54600 54600 54600 54600 0
223 20250429 171800 1523075650 54600 54600 54600 54600 0
224 20250429 171700 1523075650 54600 54600 54600 54600 0
225 20250429 171600 1523075650 54600 54600 54600 54600 0
226 20250429 171500 1523075650 54600 54600 54600 54600 0
227 20250429 171400 1523075650 54600 54600 54600 54600 0
228 20250429 171300 1523075650 54600 54600 54600 54600 0
229 20250429 171200 1523075650 54600 54600 54600 54600 0
230 20250429 171100 1523075650 54600 54600 54600 54600 0
231 20250429 171000 1523075650 54600 54600 54600 54600 0
232 20250429 170900 1523075650 54600 54600 54600 54600 0
233 20250429 170800 1523075650 54600 54600 54600 54600 0
234 20250429 170700 1523075650 54600 54600 54600 54600 0
235 20250429 170600 1523075650 54600 54600 54600 54600 0
236 20250429 170500 1523075650 54600 54600 54600 54600 0
237 20250429 170400 1523075650 54600 54600 54600 54600 0
238 20250429 170300 1523075650 54600 54600 54600 54600 0
239 20250429 170200 1523075650 54600 54600 54600 54600 0
240 20250429 170100 1523075650 54600 54600 54600 54600 0
241 20250429 170000 1523075650 54600 54600 54600 54600 0
242 20250429 165900 1523075650 54600 54600 54600 54600 706
243 20250429 165800 1523075650 54600 54600 54600 54600 0
244 20250429 165700 1523075650 54600 54600 54600 54600 0
245 20250429 165600 1523075650 54600 54600 54600 54600 0
246 20250429 165500 1523075650 54600 54600 54600 54600 0
247 20250429 165400 1523075650 54600 54600 54600 54600 0
248 20250429 165300 1523075650 54600 54600 54600 54600 0
249 20250429 165200 1523075650 54600 54600 54600 54600 0
250 20250429 165100 1523075650 54600 54600 54600 54600 0
251 20250429 165000 1523075650 54600 54600 54600 54600 0
252 20250429 164900 1523075650 54600 54600 54600 54600 0
253 20250429 164800 1523075650 54600 54600 54600 54600 0
254 20250429 164700 1523075650 54600 54600 54600 54600 0
255 20250429 164600 1523075650 54600 54600 54600 54600 0
256 20250429 164500 1523075650 54600 54600 54600 54600 0
257 20250429 164400 1523075650 54600 54600 54600 54600 0
258 20250429 164300 1523075650 54600 54600 54600 54600 0
259 20250429 164200 1523075650 54600 54600 54600 54600 0
260 20250429 164100 1523075650 54600 54600 54600 54600 0
261 20250429 164000 1523075650 54600 54600 54600 54600 0
262 20250429 163900 1523075650 54600 54600 54600 54600 0
263 20250429 163800 1523075650 54600 54600 54600 54600 0
264 20250429 163700 1523075650 54600 54600 54600 54600 0
265 20250429 163600 1523075650 54600 54600 54600 54600 0
266 20250429 163500 1523075650 54600 54600 54600 54600 0
267 20250429 163400 1523075650 54600 54600 54600 54600 0
268 20250429 163300 1523075650 54600 54600 54600 54600 0
269 20250429 163200 1523075650 54600 54600 54600 54600 0
270 20250429 163100 1523075650 54600 54600 54600 54600 0
271 20250429 163000 1523075650 54600 54600 54600 54600 0
272 20250429 162900 1523075650 54600 54600 54600 54600 706
273 20250429 162800 1523075650 54600 54600 54600 54600 0
274 20250429 162700 1523075650 54600 54600 54600 54600 0
275 20250429 162600 1523075650 54600 54600 54600 54600 0
276 20250429 162500 1523075650 54600 54600 54600 54600 0
277 20250429 162400 1523075650 54600 54600 54600 54600 0
278 20250429 162300 1523075650 54600 54600 54600 54600 0
279 20250429 162200 1523075650 54600 54600 54600 54600 0
280 20250429 162100 1523075650 54600 54600 54600 54600 0
281 20250429 162000 1523075650 54600 54600 54600 54600 0
282 20250429 161900 1523075650 54600 54600 54600 54600 0
283 20250429 161800 1523075650 54600 54600 54600 54600 0
284 20250429 161700 1523075650 54600 54600 54600 54600 0
285 20250429 161600 1523075650 54600 54600 54600 54600 0
286 20250429 161500 1523075650 54600 54600 54600 54600 0
287 20250429 161400 1523075650 54600 54600 54600 54600 0
288 20250429 161300 1523075650 54600 54600 54600 54600 0
289 20250429 161200 1523075650 54600 54600 54600 54600 0
290 20250429 161100 1523075650 54600 54600 54600 54600 0
291 20250429 161000 1523075650 54600 54600 54600 54600 0
292 20250429 160900 1523075650 54600 54600 54600 54600 0
293 20250429 160800 1523075650 54600 54600 54600 54600 0
294 20250429 160700 1523075650 54600 54600 54600 54600 0
295 20250429 160600 1523075650 54600 54600 54600 54600 0
296 20250429 160500 1523075650 54600 54600 54600 54600 0
297 20250429 160400 1523075650 54600 54600 54600 54600 0
298 20250429 160300 1523075650 54600 54600 54600 54600 0
299 20250429 160200 1523075650 54600 54600 54600 54600 0
300 20250429 160100 1523075650 54600 54600 54600 54600 0
301 20250429 160000 1523075650 54600 54600 54600 54600 0
302 20250429 155900 1523075650 54600 54600 54600 54600 706
303 20250429 155800 1523075650 54600 54600 54600 54600 0
304 20250429 155700 1523075650 54600 54600 54600 54600 0
305 20250429 155600 1523075650 54600 54600 54600 54600 0
306 20250429 155500 1523075650 54600 54600 54600 54600 0
307 20250429 155400 1523075650 54600 54600 54600 54600 0
308 20250429 155300 1523075650 54600 54600 54600 54600 0
309 20250429 155200 1523075650 54600 54600 54600 54600 0
310 20250429 155100 1523075650 54600 54600 54600 54600 0
311 20250429 155000 1523075650 54600 54600 54600 54600 0
312 20250429 154900 1523075650 54600 54600 54600 54600 0
313 20250429 154800 1523075650 54600 54600 54600 54600 0
314 20250429 154700 1523075650 54600 54600 54600 54600 0
315 20250429 154600 1523075650 54600 54600 54600 54600 0
316 20250429 154500 1523075650 54600 54600 54600 54600 0
317 20250429 154400 1523075650 54600 54600 54600 54600 0
318 20250429 154300 1523075650 54600 54600 54600 54600 0
319 20250429 154200 1523075650 54600 54600 54600 54600 0
320 20250429 154100 1523075650 54600 54600 54600 54600 0
321 20250429 154000 1523075650 54600 54600 54600 54600 0
322 20250429 153900 1523075650 54600 54600 54600 54600 0
323 20250429 153800 1523075650 54600 54600 54600 54600 0
324 20250429 153700 1523075650 54600 54600 54600 54600 0
325 20250429 153600 1523075650 54600 54600 54600 54600 0
326 20250429 153500 1523075650 54600 54600 54600 54600 0
327 20250429 153400 1523075650 54600 54600 54600 54600 0
328 20250429 153300 1523075650 54600 54600 54600 54600 0
329 20250429 153200 1523075650 54600 54600 54600 54600 0
330 20250429 153100 1523075650 54600 54600 54600 54600 0
331 20250429 153000 1523075650 54600 54600 54600 54600 706
332 20250429 152900 1484528050 54500 54500 54500 54500 0
333 20250429 152800 1484528050 54500 54500 54500 54500 0
334 20250429 152700 1484528050 54500 54500 54500 54500 0
335 20250429 152600 1484528050 54500 54500 54500 54500 0
336 20250429 152500 1484528050 54500 54500 54500 54500 0
337 20250429 152400 1484528050 54500 54500 54500 54500 0
338 20250429 152300 1484528050 54500 54500 54500 54500 0
339 20250429 152200 1484528050 54500 54500 54500 54500 0
340 20250429 152100 1484528050 54500 54500 54500 54500 0
341 20250429 152000 1484528050 54500 54500 54500 54500 0
342 20250429 151900 1484528050 54500 54600 54600 54500 84
343 20250429 151800 1479948250 54600 54700 54700 54600 67
344 20250429 151700 1476289450 54700 54700 54700 54700 7
345 20250429 151600 1475906550 54700 54600 54700 54600 22
346 20250429 151500 1474704250 54600 54700 54700 54600 37
347 20250429 151400 1472683850 54700 54600 54700 54600 30
348 20250429 151300 1471042950 54700 54700 54700 54700 9
349 20250429 151200 1470550650 54700 54700 54700 54600 18
350 20250429 151100 1469566150 54700 54600 54700 54500 104
351 20250429 151000 1463887650 54700 54700 54700 54700 37
352 20250429 150900 1461863750 54700 54800 54800 54700 13
353 20250429 150800 1461152550 54700 54700 54700 54700 6
354 20250429 150700 1460824350 54700 54600 54700 54500 17
355 20250429 150600 1459895450 54600 54600 54600 54500 77
356 20250429 150500 1455693350 54600 54700 54700 54600 107
357 20250429 150400 1449846750 54800 54600 54800 54600 41
358 20250429 150300 1447607950 54700 54700 54700 54600 91
359 20250429 150200 1442630350 54700 54800 54800 54700 18
360 20250429 150100 1441645450 54800 54600 54800 54600 38
361 20250429 150000 1439569050 54600 54700 54800 54600 207
362 20250429 145900 1428256950 54700 54700 54700 54700 6
363 20250429 145800 1427928750 54600 54600 54600 54600 17
364 20250429 145700 1427000550 54650 54700 54700 54650 9
365 20250429 145600 1426508350 54700 54700 54700 54700 5
366 20250429 145500 1426234850 54600 54700 54800 54600 125
367 20250429 145400 1419406950 54800 54800 54800 54800 23
368 20250429 145300 1418146550 54800 54800 54800 54800 19
369 20250429 145200 1417105350 54800 54800 54800 54800 23
370 20250429 145100 1415844950 54800 54800 54800 54800 1
371 20250429 145000 1415790150 54700 54800 54800 54700 148
372 20250429 144900 1407689850 54700 54800 54800 54700 32
373 20250429 144800 1405936450 54700 54700 54700 54700 0
374 20250429 144700 1405936450 54700 54700 54700 54700 6
375 20250429 144600 1405608250 54800 54800 54800 54800 21
376 20250429 144500 1404457450 54700 54700 54900 54700 673
377 20250429 144400 1367642950 54700 54700 54700 54600 105
378 20250429 144300 1361899550 54700 54700 54700 54700 110
379 20250429 144200 1355882550 54700 54700 54700 54700 39
380 20250429 144100 1353749250 54700 54700 54700 54600 35
381 20250429 144000 1351834850 54700 54800 54800 54600 132
382 20250429 143900 1344623550 54800 54800 54800 54800 2
383 20250429 143800 1344513950 54800 54700 54800 54700 239
384 20250429 143700 1331440350 54400 54800 54800 54400 257
385 20250429 143600 1317426550 54800 54800 54800 54800 204
386 20250429 143500 1306247350 54700 54900 54900 54700 271
387 20250429 143400 1291393950 54900 54900 54900 54900 3
388 20250429 143300 1291229250 54900 54900 54900 54900 3
389 20250429 143200 1291064550 54900 54900 54900 54900 22
390 20250429 143100 1289856750 54900 54900 54900 54900 494
391 20250429 143000 1262736150 54800 54800 54800 54800 124
392 20250429 142900 1255940950 54800 54900 54900 54800 19
393 20250429 142800 1254897950 54900 54900 54900 54900 7
394 20250429 142700 1254513650 54900 54900 54900 54900 8
395 20250429 142600 1254074450 54900 54600 54900 54600 7
396 20250429 142500 1253691450 54600 54800 54900 54600 314
397 20250429 142400 1236499350 54800 54800 54800 54800 6
398 20250429 142300 1236170550 54800 54800 54800 54800 6
399 20250429 142200 1235841750 54700 54800 54800 54700 82
400 20250429 142100 1231356050 54800 54700 54800 54700 4
401 20250429 142000 1231136950 54700 54900 54900 54700 260
402 20250429 141900 1216901250 54900 54900 54900 54900 8
403 20250429 141800 1216462050 54900 54900 54900 54900 7
404 20250429 141700 1216077750 54900 55000 55000 54900 5
405 20250429 141600 1215802850 55000 55000 55000 55000 6
406 20250429 141500 1215472850 54700 54900 54900 54700 130
407 20250429 141400 1208354850 55000 55000 55000 55000 5
408 20250429 141300 1208079850 55000 55000 55000 55000 1
409 20250429 141200 1208024850 54800 54700 54800 54700 207
410 20250429 141100 1196681450 54700 54700 54700 54600 150
411 20250429 141000 1188479250 54500 54800 54800 54500 126
412 20250429 140900 1181603650 54700 54800 54800 54700 4
413 20250429 140800 1181384550 54800 54700 54800 54700 115
414 20250429 140700 1175093650 54700 54700 54700 54700 20
415 20250429 140600 1173999650 54800 54700 54800 54500 130
416 20250429 140500 1166900550 54800 54700 54800 54700 9
417 20250429 140400 1166407950 54800 54800 54800 54800 28
418 20250429 140300 1164873550 54900 54900 54900 54900 5
419 20250429 140200 1164599050 54900 54900 54900 54900 2
420 20250429 140100 1164489250 54800 54900 54900 54800 6
421 20250429 140000 1164159950 54800 54800 54800 54800 1
422 20250429 135900 1164105150 54800 54800 54800 54800 8
423 20250429 135800 1163666750 54900 55000 55000 54800 209
424 20250429 135700 1152209650 54900 54900 54900 54900 0
425 20250429 135600 1152209650 54900 55000 55000 54900 219
426 20250429 135500 1140184550 55000 55000 55000 55000 24
427 20250429 135400 1138864550 55000 55000 55000 55000 7
428 20250429 135300 1138479550 55000 55000 55000 55000 3
429 20250429 135200 1138314550 54900 55000 55000 54900 4
430 20250429 135100 1138094650 55000 55000 55000 55000 2
431 20250429 135000 1137984650 55000 55000 55000 55000 4
432 20250429 134900 1137764650 55000 55000 55000 55000 12
433 20250429 134800 1137104650 55000 55000 55000 55000 4
434 20250429 134700 1136884650 55000 55000 55000 55000 14
435 20250429 134600 1136114650 55000 55000 55000 55000 3
436 20250429 134500 1135949650 55000 55000 55000 54900 94
437 20250429 134400 1130781450 55000 55000 55000 54900 12
438 20250429 134300 1130122050 55000 55000 55000 55000 1
439 20250429 134200 1130067050 54900 54900 54900 54900 1
440 20250429 134100 1130012150 55000 55000 55000 55000 11
441 20250429 134000 1129407150 55000 55000 55000 55000 1
442 20250429 133900 1129352150 54900 54900 54900 54900 0
443 20250429 133800 1129352150 54900 55000 55000 54900 90
444 20250429 133700 1124407750 55000 55000 55000 55000 52
445 20250429 133600 1121547750 55100 55100 55100 55100 21
446 20250429 133500 1120390650 55100 55100 55100 55100 7
447 20250429 133400 1120004950 55000 55100 55100 55000 19
448 20250429 133300 1118959750 55100 55100 55100 55100 7
449 20250429 133200 1118574050 55000 55100 55100 55000 22
450 20250429 133100 1117361950 55100 55100 55100 55100 21
451 20250429 133000 1116204850 55100 55100 55100 55100 1
452 20250429 132900 1116149750 55000 55100 55100 55000 3
453 20250429 132800 1115984550 55100 55100 55100 55000 45
454 20250429 132700 1113506750 55000 55000 55000 55000 0
455 20250429 132600 1113506750 55000 55100 55100 55000 106
456 20250429 132500 1107676250 55100 55100 55100 55100 17
457 20250429 132400 1106739550 55100 55100 55100 55100 12
458 20250429 132300 1106078350 55000 55100 55100 55000 13
459 20250429 132200 1105362750 55100 55100 55100 55100 11
460 20250429 132100 1104756650 55100 55100 55100 55100 17
461 20250429 132000 1103819950 55100 55100 55100 55100 1
462 20250429 131900 1103764850 55000 55000 55000 55000 8
463 20250429 131800 1103324850 55000 55100 55100 55000 71
464 20250429 131700 1099416750 55100 55100 55100 55100 0
465 20250429 131600 1099416750 55100 55100 55100 55100 10
466 20250429 131500 1098865750 55100 55100 55100 55100 27
467 20250429 131400 1097378050 55100 55100 55100 55100 25
468 20250429 131300 1096000550 55000 55100 55100 55000 6
469 20250429 131200 1095670050 55000 55000 55000 55000 0
470 20250429 131100 1095670050 55000 55000 55000 54900 213
471 20250429 131000 1083959750 55000 55000 55000 55000 6
472 20250429 130900 1083629750 55000 55000 55000 55000 0
473 20250429 130800 1083629750 55000 55200 55200 55000 14
474 20250429 130700 1082858950 55000 54900 55000 54900 204
475 20250429 130600 1071639150 54900 54900 54900 54900 13
476 20250429 130500 1070925450 54800 54900 55000 54800 537
477 20250429 130400 1041494350 54900 54900 54900 54900 157
478 20250429 130300 1032875050 55000 55000 55000 55000 95
479 20250429 130200 1027650050 55000 55100 55100 55000 317
480 20250429 130100 1010214750 55100 55100 55100 55100 3
481 20250429 130000 1010049450 55100 55200 55200 55100 106
482 20250429 125900 1004208250 55200 55200 55200 55200 12
483 20250429 125800 1003545850 55100 55200 55200 55100 8
484 20250429 125700 1003104750 55200 55200 55200 55200 160
485 20250429 125600 994272750 55200 55200 55200 55200 7
486 20250429 125500 993886350 55200 55100 55200 55100 371
487 20250429 125400 973441850 55000 55000 55000 55000 19
488 20250429 125300 972396850 55100 55100 55100 55100 2
489 20250429 125200 972286650 55100 55100 55100 55100 7
490 20250429 125100 971900950 55100 55100 55100 55100 5
491 20250429 125000 971625450 55000 55100 55100 55000 2
492 20250429 124900 971515350 55100 55100 55100 55100 51
493 20250429 124800 968705250 55200 55200 55200 55200 9
494 20250429 124700 968208450 55200 55200 55200 55200 3
495 20250429 124600 968042850 55200 55200 55200 55200 8
496 20250429 124500 967601250 55200 55200 55200 55200 51
497 20250429 124400 964786050 55100 55200 55200 55100 149
498 20250429 124300 956575250 55200 55200 55200 55200 19
499 20250429 124200 955526450 55100 55100 55100 55100 99
500 20250429 124100 950071550 55100 55000 55100 55000 13
501 20250429 124000 949355950 55100 55000 55100 55000 2
502 20250429 123900 949245850 55000 55100 55100 55000 13
503 20250429 123800 948530750 55100 55000 55100 55000 9
504 20250429 123700 948035550 55000 55050 55100 55000 159
505 20250429 123600 939284800 55100 55100 55100 55100 4
506 20250429 123500 939064400 55100 55000 55100 55000 14
507 20250429 123400 938293100 55100 55100 55100 55100 50
508 20250429 123300 935538100 55100 55100 55100 55100 0
509 20250429 123200 935538100 55100 55100 55100 55100 6
510 20250429 123100 935207500 55100 55100 55100 55100 3
511 20250429 123000 935042200 55100 55100 55100 55100 3
512 20250429 122900 934876900 55000 55100 55100 55000 13
513 20250429 122800 934161600 55100 55100 55100 55100 4
514 20250429 122700 933941200 55200 55200 55200 55200 10
515 20250429 122600 933389200 55200 55200 55200 55200 1
516 20250429 122500 933334000 55100 55200 55200 55100 52
517 20250429 122400 930468500 55200 55200 55200 55200 0
518 20250429 122300 930468500 55200 55200 55200 55100 11
519 20250429 122200 929861900 55200 55200 55200 55200 0
520 20250429 122100 929861900 55200 55200 55200 55200 13
521 20250429 122000 929144300 55200 55100 55200 55000 43
522 20250429 121900 926775700 55100 55100 55100 55100 49
523 20250429 121800 924075800 55000 55200 55200 55000 107
524 20250429 121700 918185400 55100 55100 55100 55100 4
525 20250429 121600 917965000 55100 55100 55100 55100 18
526 20250429 121500 916973200 55100 55300 55300 55100 54
527 20250429 121400 913992400 55300 55300 55300 55300 3
528 20250429 121300 913826500 55300 55300 55300 55300 4
529 20250429 121200 913605300 55300 55300 55300 55300 0
530 20250429 121100 913605300 55300 55300 55300 55300 16
531 20250429 121000 912720500 55300 55300 55300 55300 1
532 20250429 120900 912665200 55200 55300 55300 55200 4
533 20250429 120800 912444100 55300 55200 55300 55200 4
534 20250429 120700 912223000 55300 55300 55300 55300 0
535 20250429 120600 912223000 55300 55300 55300 55200 208
536 20250429 120500 900720700 55300 55300 55300 55300 17
537 20250429 120400 899780600 55300 55300 55300 55300 3
538 20250429 120300 899614700 55200 55200 55200 55200 0
539 20250429 120200 899614700 55200 55200 55200 55200 19
540 20250429 120100 898565900 55300 55300 55300 55300 3
541 20250429 120000 898400000 55300 55300 55300 55300 0
542 20250429 115900 898400000 55300 55300 55300 55200 168
543 20250429 115800 889110000 55400 55400 55400 55400 7
544 20250429 115700 888722200 55300 55300 55300 55300 0
545 20250429 115600 888722200 55300 55300 55300 55300 1
546 20250429 115500 888666900 55300 55300 55300 55300 1
547 20250429 115400 888611600 55300 55400 55400 55300 30
548 20250429 115300 886951500 55300 55400 55400 55300 51
549 20250429 115200 884129400 55400 55400 55400 55400 3
550 20250429 115100 883963200 55400 55400 55400 55400 3
551 20250429 115000 883797000 55400 55400 55400 55400 3
552 20250429 114900 883630800 55400 55400 55400 55400 7
553 20250429 114800 883243000 55300 55400 55400 55300 14
554 20250429 114700 882467500 55400 55400 55400 55300 9
555 20250429 114600 881969000 55400 55400 55400 55400 7
556 20250429 114500 881581200 55400 55400 55400 55400 11
557 20250429 114400 880971800 55400 55400 55400 55400 11
558 20250429 114300 880362400 55400 55400 55400 55400 3
559 20250429 114200 880196200 55400 55400 55400 55400 22
560 20250429 114100 878977400 55400 55400 55400 55400 3
561 20250429 114000 878811200 55300 55300 55300 55300 0
562 20250429 113900 878811200 55300 55400 55400 55300 19
563 20250429 113800 877760100 55400 55400 55400 55300 109
564 20250429 113700 871723700 55500 55400 55500 55400 4
565 20250429 113600 871501800 55400 55400 55400 55400 128
566 20250429 113500 864410600 55500 55500 55500 55500 4
567 20250429 113400 864188600 55500 55500 55500 55500 4
568 20250429 113300 863966600 55500 55500 55500 55500 0
569 20250429 113200 863966600 55500 55500 55500 55500 33
570 20250429 113100 862135100 55500 55500 55500 55500 354
571 20250429 113000 842488100 55400 55500 55500 55400 89
572 20250429 112900 837557400 55400 55400 55400 55400 10
573 20250429 112800 837003400 55400 55500 55500 55400 4
574 20250429 112700 836781500 55500 55400 55500 55400 4
575 20250429 112600 836559600 55400 55400 55400 55400 137
576 20250429 112500 828969800 55400 55400 55400 55400 3
577 20250429 112400 828803600 55400 55300 55400 55300 23
578 20250429 112300 827531300 55300 55300 55300 55300 0
579 20250429 112200 827531300 55300 55300 55300 55300 31
580 20250429 112100 825817000 55300 55400 55400 55300 5
581 20250429 112000 825540400 55300 55300 55300 55300 152
582 20250429 111900 817134800 55300 55300 55300 55300 38
583 20250429 111800 815033400 55300 55300 55300 55300 1
584 20250429 111700 814978100 55300 55200 55300 55200 205
585 20250429 111600 803643200 55300 55300 55300 55300 4
586 20250429 111500 803422000 55300 55300 55300 55300 0
587 20250429 111400 803422000 55300 55300 55300 55300 75
588 20250429 111300 799274500 55400 55400 55400 55400 0
589 20250429 111200 799274500 55400 55400 55400 55400 4
590 20250429 111100 799052900 55300 55300 55300 55300 117
591 20250429 111000 792582800 55200 55300 55300 55200 154
592 20250429 110900 784066700 55300 55300 55300 55300 3
593 20250429 110800 783900800 55300 55200 55300 55200 68
594 20250429 110700 780147100 55200 55200 55300 55200 88
595 20250429 110600 775289200 55250 55250 55250 55250 5
596 20250429 110500 775012950 55300 55300 55300 55300 3
597 20250429 110400 774847050 55300 55300 55300 55300 3
598 20250429 110300 774681150 55300 55300 55300 55300 0
599 20250429 110200 774681150 55300 55300 55300 55300 0
600 20250429 110100 774681150 55300 55300 55300 55300 6
601 20250429 110000 774349350 55300 55200 55300 55200 6
602 20250429 105900 774018050 55200 55200 55200 55200 2
603 20250429 105800 773907650 55200 55200 55200 55200 1
604 20250429 105700 773852450 55300 55300 55300 55300 22
605 20250429 105600 772635850 55300 55200 55300 55200 13
606 20250429 105500 771917550 55200 55200 55200 55200 0
607 20250429 105400 771917550 55200 55100 55300 55100 280
608 20250429 105300 756457550 55200 55100 55200 55100 30
609 20250429 105200 754803650 55100 55100 55100 55100 0
610 20250429 105100 754803650 55100 55300 55300 55000 232
611 20250429 105000 742023750 55400 55400 55400 55300 10
612 20250429 104900 741470150 55400 55400 55400 55400 0
613 20250429 104800 741470150 55400 55400 55400 55400 52
614 20250429 104700 738589350 55500 55400 55500 55400 87
615 20250429 104600 733769450 55300 55300 55300 55300 241
616 20250429 104500 720442150 55300 55300 55300 55300 0
617 20250429 104400 720442150 55300 55200 55300 55200 4
618 20250429 104300 720221050 55200 55200 55200 55200 269
619 20250429 104200 705372250 55200 55200 55200 55200 3
620 20250429 104100 705206650 55200 55200 55200 55200 1
621 20250429 104000 705151450 55200 55100 55200 55100 4
622 20250429 103900 704930750 55100 55100 55100 55100 4
623 20250429 103800 704710350 55200 55200 55200 55200 54
624 20250429 103700 701729550 55200 55200 55200 55200 3
625 20250429 103600 701563950 55200 55200 55200 55200 18
626 20250429 103500 700570350 55200 55300 55300 55200 204
627 20250429 103400 689305950 55400 55400 55400 55400 7
628 20250429 103300 688918150 55300 55300 55300 55300 0
629 20250429 103200 688918150 55300 55300 55300 55300 0
630 20250429 103100 688918150 55300 55500 55500 55300 428
631 20250429 103000 665208650 55500 55400 55500 55400 3
632 20250429 102900 665042250 55400 55500 55500 55400 149
633 20250429 102800 656786650 55500 55400 55500 55400 8
634 20250429 102700 656342850 55500 55500 55500 55500 7
635 20250429 102600 655954350 55500 55500 55500 55500 0
636 20250429 102500 655954350 55500 55500 55500 55500 31
637 20250429 102400 654233850 55500 55500 55500 55500 6
638 20250429 102300 653900850 55400 55400 55400 55400 21
639 20250429 102200 652737450 55400 55500 55500 55400 112
640 20250429 102100 646522650 55500 55500 55500 55500 0
641 20250429 102000 646522650 55500 55400 55500 55400 37
642 20250429 101900 644469350 55500 55600 55600 55500 103
643 20250429 101800 638751450 55600 55600 55600 55600 0
644 20250429 101700 638751450 55600 55500 55600 55500 4
645 20250429 101600 638529150 55500 55600 55600 55500 313
646 20250429 101500 621149050 55600 55600 55700 55600 59
647 20250429 101400 617865150 55600 55700 55700 55600 63
648 20250429 101300 614361950 55700 55700 55700 55650 195
649 20250429 101200 603501450 55800 55800 55800 55800 3
650 20250429 101100 603334050 55800 55700 55800 55700 111
651 20250429 101000 597150650 55800 55700 55800 55700 279
652 20250429 100900 581582750 55700 55700 55700 55700 22
653 20250429 100800 580357350 55700 55600 55800 55600 16
654 20250429 100700 579466750 55700 55700 55700 55700 68
655 20250429 100600 575679150 55700 55700 55700 55700 6
656 20250429 100500 575344950 55800 55600 55800 55600 292
657 20250429 100400 559088650 55600 55700 55700 55500 325
658 20250429 100300 541020650 55600 55600 55600 55500 197
659 20250429 100200 530068950 55600 55600 55600 55600 131
660 20250429 100100 522785350 55700 55700 55700 55700 1
661 20250429 100000 522729650 55700 55600 55800 55600 588
662 20250429 095900 490014550 55600 55500 55600 55500 34
663 20250429 095800 488124350 55500 55600 55600 55500 107
664 20250429 095700 482175250 55500 55300 55500 55300 457
665 20250429 095600 456847150 55300 55400 55400 55300 77
666 20250429 095500 452588050 55400 55400 55400 55400 2
667 20250429 095400 452477250 55300 55400 55400 55300 20
668 20250429 095300 451370850 55300 55400 55400 55200 137
669 20250429 095200 443795650 55300 55300 55300 55300 63
670 20250429 095100 440311750 55300 55200 55300 55200 2
671 20250429 095000 440201250 55300 55200 55300 55200 236
672 20250429 094900 427153650 55100 55300 55300 55100 4
673 20250429 094800 426932650 55300 55200 55300 55200 35
674 20250429 094700 424998350 55200 55300 55300 55200 70
675 20250429 094600 421134050 55300 55300 55400 55200 91
676 20250429 094500 416103850 55400 55300 55400 55300 52
677 20250429 094400 413228150 55300 55300 55300 55300 100
678 20250429 094300 407698150 55400 55300 55400 55300 26
679 20250429 094200 406260050 55200 55200 55200 55200 0
680 20250429 094100 406260050 55200 55200 55300 55200 122
681 20250429 094000 399518850 55200 55300 55300 55200 135
682 20250429 093900 392057250 55300 55250 55300 55250 17
683 20250429 093800 391117400 55300 55300 55300 55300 5
684 20250429 093700 390840900 55300 55300 55300 55300 118
685 20250429 093600 384315500 55200 55200 55200 55200 188
686 20250429 093500 373937900 55200 55200 55200 55200 5
687 20250429 093400 373661900 55200 55300 55300 55200 104
688 20250429 093300 367915700 55300 55100 55300 55100 324
689 20250429 093200 350048600 55100 55200 55300 55100 201
690 20250429 093100 338971500 55400 55300 55400 55200 87
691 20250429 093000 334161400 55200 55100 55200 55100 88
692 20250429 092900 329303900 55100 55400 55400 55100 54
693 20250429 092800 326320000 55400 55200 55500 55200 467
694 20250429 092700 300472000 55100 55100 55200 55100 122
695 20250429 092600 293740100 54900 55000 55000 54900 100
696 20250429 092500 288248600 55000 55500 55500 54800 460
697 20250429 092400 262856300 55600 55100 55600 55100 1587
698 20250429 092300 174852400 55100 54800 55200 54800 658
699 20250429 092200 138644400 54700 54800 54800 54700 56
700 20250429 092100 135581100 54700 54700 54700 54700 0
701 20250429 092000 135581100 54700 54600 54800 54600 252
702 20250429 091900 121783500 54600 54600 54600 54600 1
703 20250429 091800 121728900 54600 54700 54700 54600 26
704 20250429 091700 120307800 54800 54800 54800 54800 3
705 20250429 091600 120143400 54700 54700 54700 54700 0
706 20250429 091500 120143400 54700 55000 55100 54700 390
707 20250429 091400 98763000 55000 55000 55000 55000 6
708 20250429 091300 98433000 55000 55100 55100 55000 46
709 20250429 091200 95901300 55100 55100 55100 55000 51
710 20250429 091100 93093200 55000 54900 55000 54900 156
711 20250429 091000 84516400 54800 54700 54800 54700 161
712 20250429 090900 75694100 54800 54700 54800 54700 93
713 20250429 090800 70598700 54800 54800 54800 54800 319
714 20250429 090700 53117500 54800 54800 54800 54800 0
715 20250429 090600 53117500 54800 55000 55000 54800 54
716 20250429 090500 50157600 54900 55000 55000 54900 59
717 20250429 090400 46918200 55000 54800 55000 54800 105
718 20250429 090300 41149200 54700 54400 54700 54400 224
719 20250429 090200 28921900 54300 54300 54300 54300 0
720 20250429 090100 28921900 54300 54300 54300 54300 0
721 20250429 090000 28921900 54300 54300 54700 54300 530