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

725
360070/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,210300,418689150,26200,26200,26200,26200,289
20250429,210200,418689150,26200,26200,26200,26200,0
20250429,210100,418689150,26200,26200,26200,26200,0
20250429,210000,418689150,26200,26200,26200,26200,0
20250429,205900,418689150,26200,26200,26200,26200,0
20250429,205800,418689150,26200,26200,26200,26200,0
20250429,205700,418689150,26200,26200,26200,26200,0
20250429,205600,418689150,26200,26200,26200,26200,0
20250429,205500,418689150,26200,26200,26200,26200,0
20250429,205400,418689150,26200,26200,26200,26200,0
20250429,205300,418689150,26200,26200,26200,26200,0
20250429,205200,418689150,26200,26200,26200,26200,0
20250429,205100,418689150,26200,26200,26200,26200,0
20250429,205000,418689150,26200,26200,26200,26200,0
20250429,204900,418689150,26200,26200,26200,26200,0
20250429,204800,418689150,26200,26200,26200,26200,0
20250429,204700,418689150,26200,26200,26200,26200,0
20250429,204600,418689150,26200,26200,26200,26200,0
20250429,204500,418689150,26200,26200,26200,26200,0
20250429,204400,418689150,26200,26200,26200,26200,0
20250429,204300,418689150,26200,26200,26200,26200,0
20250429,204200,418689150,26200,26200,26200,26200,0
20250429,204100,418689150,26200,26200,26200,26200,0
20250429,204000,418689150,26200,26200,26200,26200,0
20250429,203900,418689150,26200,26200,26200,26200,0
20250429,203800,418689150,26200,26200,26200,26200,0
20250429,203700,418689150,26200,26200,26200,26200,0
20250429,203600,418689150,26200,26200,26200,26200,0
20250429,203500,418689150,26200,26200,26200,26200,0
20250429,203400,418689150,26200,26200,26200,26200,0
20250429,203300,418689150,26200,26200,26200,26200,289
20250429,203200,418689150,26200,26200,26200,26200,0
20250429,203100,418689150,26200,26200,26200,26200,0
20250429,203000,418689150,26200,26200,26200,26200,0
20250429,202900,418689150,26200,26200,26200,26200,0
20250429,202800,418689150,26200,26200,26200,26200,0
20250429,202700,418689150,26200,26200,26200,26200,0
20250429,202600,418689150,26200,26200,26200,26200,0
20250429,202500,418689150,26200,26200,26200,26200,0
20250429,202400,418689150,26200,26200,26200,26200,0
20250429,202300,418689150,26200,26200,26200,26200,0
20250429,202200,418689150,26200,26200,26200,26200,0
20250429,202100,418689150,26200,26200,26200,26200,0
20250429,202000,418689150,26200,26200,26200,26200,0
20250429,201900,418689150,26200,26200,26200,26200,0
20250429,201800,418689150,26200,26200,26200,26200,0
20250429,201700,418689150,26200,26200,26200,26200,0
20250429,201600,418689150,26200,26200,26200,26200,0
20250429,201500,418689150,26200,26200,26200,26200,0
20250429,201400,418689150,26200,26200,26200,26200,0
20250429,201300,418689150,26200,26200,26200,26200,0
20250429,201200,418689150,26200,26200,26200,26200,0
20250429,201100,418689150,26200,26200,26200,26200,0
20250429,201000,418689150,26200,26200,26200,26200,0
20250429,200900,418689150,26200,26200,26200,26200,0
20250429,200800,418689150,26200,26200,26200,26200,0
20250429,200700,418689150,26200,26200,26200,26200,0
20250429,200600,418689150,26200,26200,26200,26200,0
20250429,200500,418689150,26200,26200,26200,26200,0
20250429,200400,418689150,26200,26200,26200,26200,0
20250429,200300,418689150,26200,26200,26200,26200,289
20250429,200200,418689150,26200,26200,26200,26200,0
20250429,200100,418689150,26200,26200,26200,26200,0
20250429,200000,418689150,26200,26200,26200,26200,0
20250429,195900,418689150,26200,26200,26200,26200,0
20250429,195800,418689150,26200,26200,26200,26200,0
20250429,195700,418689150,26200,26200,26200,26200,0
20250429,195600,418689150,26200,26200,26200,26200,0
20250429,195500,418689150,26200,26200,26200,26200,0
20250429,195400,418689150,26200,26200,26200,26200,0
20250429,195300,418689150,26200,26200,26200,26200,0
20250429,195200,418689150,26200,26200,26200,26200,0
20250429,195100,418689150,26200,26200,26200,26200,0
20250429,195000,418689150,26200,26200,26200,26200,0
20250429,194900,418689150,26200,26200,26200,26200,0
20250429,194800,418689150,26200,26200,26200,26200,0
20250429,194700,418689150,26200,26200,26200,26200,0
20250429,194600,418689150,26200,26200,26200,26200,0
20250429,194500,418689150,26200,26200,26200,26200,0
20250429,194400,418689150,26200,26200,26200,26200,0
20250429,194300,418689150,26200,26200,26200,26200,0
20250429,194200,418689150,26200,26200,26200,26200,0
20250429,194100,418689150,26200,26200,26200,26200,0
20250429,194000,418689150,26200,26200,26200,26200,0
20250429,193900,418689150,26200,26200,26200,26200,0
20250429,193800,418689150,26200,26200,26200,26200,0
20250429,193700,418689150,26200,26200,26200,26200,0
20250429,193600,418689150,26200,26200,26200,26200,0
20250429,193500,418689150,26200,26200,26200,26200,0
20250429,193400,418689150,26200,26200,26200,26200,0
20250429,193300,418689150,26200,26200,26200,26200,289
20250429,193200,418689150,26200,26200,26200,26200,0
20250429,193100,418689150,26200,26200,26200,26200,0
20250429,193000,418689150,26200,26200,26200,26200,0
20250429,192900,418689150,26200,26200,26200,26200,0
20250429,192800,418689150,26200,26200,26200,26200,0
20250429,192700,418689150,26200,26200,26200,26200,0
20250429,192600,418689150,26200,26200,26200,26200,0
20250429,192500,418689150,26200,26200,26200,26200,0
20250429,192400,418689150,26200,26200,26200,26200,0
20250429,192300,418689150,26200,26200,26200,26200,0
20250429,192200,418689150,26200,26200,26200,26200,0
20250429,192100,418689150,26200,26200,26200,26200,0
20250429,192000,418689150,26200,26200,26200,26200,0
20250429,191900,418689150,26200,26200,26200,26200,0
20250429,191800,418689150,26200,26200,26200,26200,0
20250429,191700,418689150,26200,26200,26200,26200,0
20250429,191600,418689150,26200,26200,26200,26200,0
20250429,191500,418689150,26200,26200,26200,26200,0
20250429,191400,418689150,26200,26200,26200,26200,0
20250429,191300,418689150,26200,26200,26200,26200,0
20250429,191200,418689150,26200,26200,26200,26200,0
20250429,191100,418689150,26200,26200,26200,26200,0
20250429,191000,418689150,26200,26200,26200,26200,0
20250429,190900,418689150,26200,26200,26200,26200,0
20250429,190800,418689150,26200,26200,26200,26200,0
20250429,190700,418689150,26200,26200,26200,26200,0
20250429,190600,418689150,26200,26200,26200,26200,0
20250429,190500,418689150,26200,26200,26200,26200,0
20250429,190400,418689150,26200,26200,26200,26200,0
20250429,190300,418689150,26200,26200,26200,26200,289
20250429,190200,418689150,26200,26200,26200,26200,0
20250429,190100,418689150,26200,26200,26200,26200,0
20250429,190000,418689150,26200,26200,26200,26200,0
20250429,185900,418689150,26200,26200,26200,26200,0
20250429,185800,418689150,26200,26200,26200,26200,0
20250429,185700,418689150,26200,26200,26200,26200,0
20250429,185600,418689150,26200,26200,26200,26200,0
20250429,185500,418689150,26200,26200,26200,26200,0
20250429,185400,418689150,26200,26200,26200,26200,0
20250429,185300,418689150,26200,26200,26200,26200,0
20250429,185200,418689150,26200,26200,26200,26200,0
20250429,185100,418689150,26200,26200,26200,26200,0
20250429,185000,418689150,26200,26200,26200,26200,0
20250429,184900,418689150,26200,26200,26200,26200,0
20250429,184800,418689150,26200,26200,26200,26200,0
20250429,184700,418689150,26200,26200,26200,26200,0
20250429,184600,418689150,26200,26200,26200,26200,0
20250429,184500,418689150,26200,26200,26200,26200,0
20250429,184400,418689150,26200,26200,26200,26200,0
20250429,184300,418689150,26200,26200,26200,26200,0
20250429,184200,418689150,26200,26200,26200,26200,0
20250429,184100,418689150,26200,26200,26200,26200,0
20250429,184000,418689150,26200,26200,26200,26200,0
20250429,183900,418689150,26200,26200,26200,26200,0
20250429,183800,418689150,26200,26200,26200,26200,0
20250429,183700,418689150,26200,26200,26200,26200,0
20250429,183600,418689150,26200,26200,26200,26200,0
20250429,183500,418689150,26200,26200,26200,26200,0
20250429,183400,418689150,26200,26200,26200,26200,0
20250429,183300,418689150,26200,26200,26200,26200,289
20250429,183200,418689150,26200,26200,26200,26200,0
20250429,183100,418689150,26200,26200,26200,26200,0
20250429,183000,418689150,26200,26200,26200,26200,0
20250429,182900,418689150,26200,26200,26200,26200,0
20250429,182800,418689150,26200,26200,26200,26200,0
20250429,182700,418689150,26200,26200,26200,26200,0
20250429,182600,418689150,26200,26200,26200,26200,0
20250429,182500,418689150,26200,26200,26200,26200,0
20250429,182400,418689150,26200,26200,26200,26200,0
20250429,182300,418689150,26200,26200,26200,26200,0
20250429,182200,418689150,26200,26200,26200,26200,0
20250429,182100,418689150,26200,26200,26200,26200,0
20250429,182000,418689150,26200,26200,26200,26200,0
20250429,181900,418689150,26200,26200,26200,26200,0
20250429,181800,418689150,26200,26200,26200,26200,0
20250429,181700,418689150,26200,26200,26200,26200,0
20250429,181600,418689150,26200,26200,26200,26200,0
20250429,181500,418689150,26200,26200,26200,26200,0
20250429,181400,418689150,26200,26200,26200,26200,0
20250429,181300,418689150,26200,26200,26200,26200,0
20250429,181200,418689150,26200,26200,26200,26200,0
20250429,181100,418689150,26200,26200,26200,26200,0
20250429,181000,418689150,26200,26200,26200,26200,0
20250429,180900,418689150,26200,26200,26200,26200,0
20250429,180800,418689150,26200,26200,26200,26200,0
20250429,180700,418689150,26200,26200,26200,26200,0
20250429,180600,418689150,26200,26200,26200,26200,0
20250429,180500,418689150,26200,26200,26200,26200,0
20250429,180400,418689150,26200,26200,26200,26200,0
20250429,180300,418689150,26200,26200,26200,26200,289
20250429,180200,418689150,26200,26200,26200,26200,0
20250429,180100,418689150,26200,26200,26200,26200,0
20250429,180000,418689150,26200,26200,26200,26200,0
20250429,175900,418689150,26200,26200,26200,26200,0
20250429,175800,418689150,26200,26200,26200,26200,0
20250429,175700,418689150,26200,26200,26200,26200,0
20250429,175600,418689150,26200,26200,26200,26200,0
20250429,175500,418689150,26200,26200,26200,26200,0
20250429,175400,418689150,26200,26200,26200,26200,0
20250429,175300,418689150,26200,26200,26200,26200,0
20250429,175200,418689150,26200,26200,26200,26200,0
20250429,175100,418689150,26200,26200,26200,26200,0
20250429,175000,418689150,26200,26200,26200,26200,0
20250429,174900,418689150,26200,26200,26200,26200,0
20250429,174800,418689150,26200,26200,26200,26200,0
20250429,174700,418689150,26200,26200,26200,26200,0
20250429,174600,418689150,26200,26200,26200,26200,0
20250429,174500,418689150,26200,26200,26200,26200,0
20250429,174400,418689150,26200,26200,26200,26200,0
20250429,174300,418689150,26200,26200,26200,26200,0
20250429,174200,418689150,26200,26200,26200,26200,0
20250429,174100,418689150,26200,26200,26200,26200,0
20250429,174000,418689150,26200,26200,26200,26200,0
20250429,173900,418689150,26200,26200,26200,26200,0
20250429,173800,418689150,26200,26200,26200,26200,0
20250429,173700,418689150,26200,26200,26200,26200,0
20250429,173600,418689150,26200,26200,26200,26200,0
20250429,173500,418689150,26200,26200,26200,26200,0
20250429,173400,418689150,26200,26200,26200,26200,0
20250429,173300,418689150,26200,26200,26200,26200,289
20250429,173200,418689150,26200,26200,26200,26200,0
20250429,173100,418689150,26200,26200,26200,26200,0
20250429,173000,418689150,26200,26200,26200,26200,0
20250429,172900,418689150,26200,26200,26200,26200,0
20250429,172800,418689150,26200,26200,26200,26200,0
20250429,172700,418689150,26200,26200,26200,26200,0
20250429,172600,418689150,26200,26200,26200,26200,0
20250429,172500,418689150,26200,26200,26200,26200,0
20250429,172400,418689150,26200,26200,26200,26200,0
20250429,172300,418689150,26200,26200,26200,26200,0
20250429,172200,418689150,26200,26200,26200,26200,0
20250429,172100,418689150,26200,26200,26200,26200,0
20250429,172000,418689150,26200,26200,26200,26200,0
20250429,171900,418689150,26200,26200,26200,26200,0
20250429,171800,418689150,26200,26200,26200,26200,0
20250429,171700,418689150,26200,26200,26200,26200,0
20250429,171600,418689150,26200,26200,26200,26200,0
20250429,171500,418689150,26200,26200,26200,26200,0
20250429,171400,418689150,26200,26200,26200,26200,0
20250429,171300,418689150,26200,26200,26200,26200,0
20250429,171200,418689150,26200,26200,26200,26200,0
20250429,171100,418689150,26200,26200,26200,26200,0
20250429,171000,418689150,26200,26200,26200,26200,0
20250429,170900,418689150,26200,26200,26200,26200,0
20250429,170800,418689150,26200,26200,26200,26200,0
20250429,170700,418689150,26200,26200,26200,26200,0
20250429,170600,418689150,26200,26200,26200,26200,0
20250429,170500,418689150,26200,26200,26200,26200,0
20250429,170400,418689150,26200,26200,26200,26200,0
20250429,170300,418689150,26200,26200,26200,26200,289
20250429,170200,418689150,26200,26200,26200,26200,0
20250429,170100,418689150,26200,26200,26200,26200,0
20250429,170000,418689150,26200,26200,26200,26200,0
20250429,165900,418689150,26200,26200,26200,26200,0
20250429,165800,418689150,26200,26200,26200,26200,0
20250429,165700,418689150,26200,26200,26200,26200,0
20250429,165600,418689150,26200,26200,26200,26200,0
20250429,165500,418689150,26200,26200,26200,26200,0
20250429,165400,418689150,26200,26200,26200,26200,0
20250429,165300,418689150,26200,26200,26200,26200,0
20250429,165200,418689150,26200,26200,26200,26200,0
20250429,165100,418689150,26200,26200,26200,26200,0
20250429,165000,418689150,26200,26200,26200,26200,0
20250429,164900,418689150,26200,26200,26200,26200,0
20250429,164800,418689150,26200,26200,26200,26200,0
20250429,164700,418689150,26200,26200,26200,26200,0
20250429,164600,418689150,26200,26200,26200,26200,0
20250429,164500,418689150,26200,26200,26200,26200,0
20250429,164400,418689150,26200,26200,26200,26200,0
20250429,164300,418689150,26200,26200,26200,26200,0
20250429,164200,418689150,26200,26200,26200,26200,0
20250429,164100,418689150,26200,26200,26200,26200,0
20250429,164000,418689150,26200,26200,26200,26200,0
20250429,163900,418689150,26200,26200,26200,26200,0
20250429,163800,418689150,26200,26200,26200,26200,0
20250429,163700,418689150,26200,26200,26200,26200,0
20250429,163600,418689150,26200,26200,26200,26200,0
20250429,163500,418689150,26200,26200,26200,26200,0
20250429,163400,418689150,26200,26200,26200,26200,0
20250429,163300,418689150,26200,26200,26200,26200,289
20250429,163200,418689150,26200,26200,26200,26200,0
20250429,163100,418689150,26200,26200,26200,26200,0
20250429,163000,418689150,26200,26200,26200,26200,0
20250429,162900,418689150,26200,26200,26200,26200,0
20250429,162800,418689150,26200,26200,26200,26200,0
20250429,162700,418689150,26200,26200,26200,26200,0
20250429,162600,418689150,26200,26200,26200,26200,0
20250429,162500,418689150,26200,26200,26200,26200,0
20250429,162400,418689150,26200,26200,26200,26200,0
20250429,162300,418689150,26200,26200,26200,26200,0
20250429,162200,418689150,26200,26200,26200,26200,0
20250429,162100,418689150,26200,26200,26200,26200,0
20250429,162000,418689150,26200,26200,26200,26200,0
20250429,161900,418689150,26200,26200,26200,26200,0
20250429,161800,418689150,26200,26200,26200,26200,0
20250429,161700,418689150,26200,26200,26200,26200,0
20250429,161600,418689150,26200,26200,26200,26200,0
20250429,161500,418689150,26200,26200,26200,26200,0
20250429,161400,418689150,26200,26200,26200,26200,0
20250429,161300,418689150,26200,26200,26200,26200,0
20250429,161200,418689150,26200,26200,26200,26200,0
20250429,161100,418689150,26200,26200,26200,26200,0
20250429,161000,418689150,26200,26200,26200,26200,0
20250429,160900,418689150,26200,26200,26200,26200,0
20250429,160800,418689150,26200,26200,26200,26200,0
20250429,160700,418689150,26200,26200,26200,26200,0
20250429,160600,418689150,26200,26200,26200,26200,0
20250429,160500,418689150,26200,26200,26200,26200,0
20250429,160400,418689150,26200,26200,26200,26200,0
20250429,160300,418689150,26200,26200,26200,26200,289
20250429,160200,418689150,26200,26200,26200,26200,0
20250429,160100,418689150,26200,26200,26200,26200,0
20250429,160000,418689150,26200,26200,26200,26200,0
20250429,155900,418689150,26200,26200,26200,26200,0
20250429,155800,418689150,26200,26200,26200,26200,0
20250429,155700,418689150,26200,26200,26200,26200,0
20250429,155600,418689150,26200,26200,26200,26200,0
20250429,155500,418689150,26200,26200,26200,26200,0
20250429,155400,418689150,26200,26200,26200,26200,0
20250429,155300,418689150,26200,26200,26200,26200,0
20250429,155200,418689150,26200,26200,26200,26200,0
20250429,155100,418689150,26200,26200,26200,26200,0
20250429,155000,418689150,26200,26200,26200,26200,0
20250429,154900,418689150,26200,26200,26200,26200,0
20250429,154800,418689150,26200,26200,26200,26200,0
20250429,154700,418689150,26200,26200,26200,26200,0
20250429,154600,418689150,26200,26200,26200,26200,0
20250429,154500,418689150,26200,26200,26200,26200,0
20250429,154400,418689150,26200,26200,26200,26200,0
20250429,154300,418689150,26200,26200,26200,26200,0
20250429,154200,418689150,26200,26200,26200,26200,0
20250429,154100,418689150,26200,26200,26200,26200,0
20250429,154000,418689150,26200,26200,26200,26200,0
20250429,153900,418689150,26200,26200,26200,26200,0
20250429,153800,418689150,26200,26200,26200,26200,0
20250429,153700,418689150,26200,26200,26200,26200,0
20250429,153600,418689150,26200,26200,26200,26200,0
20250429,153500,418689150,26200,26200,26200,26200,0
20250429,153400,418689150,26200,26200,26200,26200,0
20250429,153300,418689150,26200,26200,26200,26200,289
20250429,153200,418689150,26200,26200,26200,26200,0
20250429,153100,418689150,26200,26200,26200,26200,0
20250429,153000,418689150,26200,26200,26200,26200,289
20250429,152900,411117350,26250,26250,26250,26250,0
20250429,152800,411117350,26250,26250,26250,26250,0
20250429,152700,411117350,26250,26250,26250,26250,0
20250429,152600,411117350,26250,26250,26250,26250,0
20250429,152500,411117350,26250,26250,26250,26250,0
20250429,152400,411117350,26250,26250,26250,26250,0
20250429,152300,411117350,26250,26250,26250,26250,0
20250429,152200,411117350,26250,26250,26250,26250,0
20250429,152100,411117350,26250,26250,26250,26250,0
20250429,152000,411117350,26250,26250,26250,26250,0
20250429,151900,411117350,26250,26300,26300,26250,2
20250429,151800,411064800,26250,26300,26300,26250,482
20250429,151700,398405650,26350,26350,26350,26350,100
20250429,151600,395770650,26350,26350,26350,26350,1
20250429,151500,395744300,26350,26350,26350,26350,0
20250429,151400,395744300,26350,26350,26350,26350,0
20250429,151300,395744300,26350,26350,26350,26350,0
20250429,151200,395744300,26350,26350,26350,26350,61
20250429,151100,394136950,26350,26350,26350,26350,334
20250429,151000,385336050,26350,26350,26350,26350,0
20250429,150900,385336050,26350,26350,26350,26350,0
20250429,150800,385336050,26350,26350,26350,26350,0
20250429,150700,385336050,26350,26350,26350,26350,7
20250429,150600,385151600,26350,26350,26350,26350,1
20250429,150500,385125250,26400,26400,26400,26400,0
20250429,150400,385125250,26400,26400,26400,26400,5
20250429,150300,384993250,26400,26400,26400,26400,0
20250429,150200,384993250,26400,26400,26400,26400,0
20250429,150100,384993250,26400,26400,26400,26400,0
20250429,150000,384993250,26400,26400,26400,26400,78
20250429,145900,382934050,26450,26450,26450,26450,55
20250429,145800,381479300,26500,26500,26500,26500,11
20250429,145700,381187800,26500,26500,26500,26500,1
20250429,145600,381161300,26500,26500,26500,26500,0
20250429,145500,381161300,26500,26500,26500,26500,0
20250429,145400,381161300,26500,26500,26500,26500,0
20250429,145300,381161300,26500,26500,26500,26500,0
20250429,145200,381161300,26500,26500,26500,26500,116
20250429,145100,378087300,26500,26500,26500,26500,76
20250429,145000,376073300,26450,26450,26450,26450,0
20250429,144900,376073300,26450,26450,26450,26450,0
20250429,144800,376073300,26450,26450,26450,26450,1
20250429,144700,376046850,26500,26500,26500,26500,0
20250429,144600,376046850,26500,26500,26500,26500,0
20250429,144500,376046850,26500,26500,26500,26500,0
20250429,144400,376046850,26500,26500,26500,26500,0
20250429,144300,376046850,26500,26500,26500,26500,0
20250429,144200,376046850,26500,26450,26500,26450,498
20250429,144100,362869850,26550,26550,26550,26550,0
20250429,144000,362869850,26550,26550,26550,26550,0
20250429,143900,362869850,26550,26550,26550,26550,3
20250429,143800,362790200,26550,26550,26550,26550,10
20250429,143700,362524700,26500,26500,26500,26500,50
20250429,143600,361199700,26500,26500,26500,26500,62
20250429,143500,359556700,26500,26500,26500,26500,5
20250429,143400,359424200,26550,26550,26550,26550,4
20250429,143300,359318000,26500,26500,26500,26500,0
20250429,143200,359318000,26500,26500,26500,26500,0
20250429,143100,359318000,26500,26500,26500,26500,4
20250429,143000,359212000,26500,26500,26500,26500,1
20250429,142900,359185500,26550,26550,26550,26550,1
20250429,142800,359158950,26550,26550,26550,26550,0
20250429,142700,359158950,26550,26550,26550,26550,0
20250429,142600,359158950,26550,26550,26550,26550,0
20250429,142500,359158950,26550,26600,26600,26500,99
20250429,142400,356532500,26650,26650,26650,26650,0
20250429,142300,356532500,26650,26650,26650,26650,0
20250429,142200,356532500,26650,26650,26650,26650,0
20250429,142100,356532500,26650,26650,26650,26650,0
20250429,142000,356532500,26650,26650,26650,26650,34
20250429,141900,355626400,26650,26650,26650,26650,2
20250429,141800,355573100,26700,26650,26700,26650,2
20250429,141700,355519750,26650,26650,26650,26650,17
20250429,141600,355066700,26800,26800,26800,26800,0
20250429,141500,355066700,26800,26800,26800,26800,0
20250429,141400,355066700,26800,26800,26800,26800,0
20250429,141300,355066700,26800,26800,26800,26800,50
20250429,141200,353726700,26800,26800,26800,26800,466
20250429,141100,341237900,26750,26750,26750,26750,75
20250429,141000,339231650,26750,26700,26750,26700,178
20250429,140900,334470500,26700,26600,26700,26600,268
20250429,140800,327328650,26550,26550,26550,26550,0
20250429,140700,327328650,26550,26550,26550,26550,33
20250429,140600,326452500,26550,26550,26550,26550,0
20250429,140500,326452500,26550,26500,26550,26500,92
20250429,140400,324014250,26500,26500,26500,26500,0
20250429,140300,324014250,26500,26500,26500,26500,23
20250429,140200,323404750,26500,26500,26500,26500,2
20250429,140100,323351750,26500,26500,26500,26500,15
20250429,140000,322954250,26500,26500,26500,26450,526
20250429,135900,309023750,26500,26500,26500,26500,0
20250429,135800,309023750,26500,26500,26500,26500,244
20250429,135700,302557750,26500,26500,26500,26500,0
20250429,135600,302557750,26500,26500,26500,26500,0
20250429,135500,302557750,26500,26500,26500,26500,0
20250429,135400,302557750,26500,26500,26500,26500,1
20250429,135300,302531250,26500,26500,26500,26500,50
20250429,135200,301206250,26500,26500,26500,26500,0
20250429,135100,301206250,26500,26500,26500,26500,1
20250429,135000,301179750,26500,26500,26500,26500,0
20250429,134900,301179750,26500,26500,26500,26500,2
20250429,134800,301126750,26600,26600,26600,26600,0
20250429,134700,301126750,26600,26600,26600,26600,0
20250429,134600,301126750,26600,26600,26600,26600,2
20250429,134500,301073550,26600,26550,26600,26550,189
20250429,134400,296054350,26550,26550,26550,26550,0
20250429,134300,296054350,26550,26550,26550,26550,0
20250429,134200,296054350,26550,26550,26550,26550,0
20250429,134100,296054350,26550,26550,26550,26550,0
20250429,134000,296054350,26550,26550,26550,26550,0
20250429,133900,296054350,26550,26550,26550,26550,0
20250429,133800,296054350,26550,26550,26550,26550,0
20250429,133700,296054350,26550,26550,26550,26550,0
20250429,133600,296054350,26550,26500,26550,26500,114
20250429,133500,293032600,26500,26500,26500,26500,75
20250429,133400,291045100,26500,26500,26500,26500,0
20250429,133300,291045100,26500,26500,26500,26500,0
20250429,133200,291045100,26500,26500,26500,26500,0
20250429,133100,291045100,26500,26500,26500,26500,0
20250429,133000,291045100,26500,26500,26500,26500,0
20250429,132900,291045100,26500,26500,26500,26500,0
20250429,132800,291045100,26500,26500,26500,26500,0
20250429,132700,291045100,26500,26500,26500,26500,229
20250429,132600,284976600,26500,26500,26500,26500,0
20250429,132500,284976600,26500,26500,26500,26500,0
20250429,132400,284976600,26500,26500,26500,26500,295
20250429,132300,277159100,26500,26500,26500,26500,0
20250429,132200,277159100,26500,26500,26500,26500,0
20250429,132100,277159100,26500,26500,26500,26500,76
20250429,132000,275145100,26500,26500,26500,26500,0
20250429,131900,275145100,26500,26500,26500,26500,0
20250429,131800,275145100,26500,26500,26500,26500,0
20250429,131700,275145100,26500,26500,26500,26500,1
20250429,131600,275118600,26500,26500,26500,26500,1
20250429,131500,275092100,26500,26500,26500,26500,0
20250429,131400,275092100,26500,26500,26500,26500,0
20250429,131300,275092100,26500,26500,26500,26500,300
20250429,131200,267142100,26500,26500,26500,26500,0
20250429,131100,267142100,26500,26500,26500,26500,0
20250429,131000,267142100,26500,26500,26500,26500,0
20250429,130900,267142100,26500,26500,26500,26500,26
20250429,130800,266453100,26500,26500,26500,26500,0
20250429,130700,266453100,26500,26500,26500,26500,0
20250429,130600,266453100,26500,26500,26500,26500,0
20250429,130500,266453100,26500,26500,26500,26500,5
20250429,130400,266320600,26450,26450,26450,26450,0
20250429,130300,266320600,26450,26450,26450,26450,0
20250429,130200,266320600,26450,26450,26450,26450,0
20250429,130100,266320600,26450,26450,26450,26450,0
20250429,130000,266320600,26450,26450,26450,26450,0
20250429,125900,266320600,26450,26450,26450,26450,0
20250429,125800,266320600,26450,26450,26450,26450,0
20250429,125700,266320600,26450,26450,26450,26450,0
20250429,125600,266320600,26450,26450,26450,26450,0
20250429,125500,266320600,26450,26450,26450,26450,0
20250429,125400,266320600,26450,26450,26450,26450,137
20250429,125300,262696950,26500,26500,26500,26500,0
20250429,125200,262696950,26500,26500,26500,26500,0
20250429,125100,262696950,26500,26500,26500,26500,0
20250429,125000,262696950,26500,26500,26500,26500,0
20250429,124900,262696950,26500,26500,26500,26500,1
20250429,124800,262670450,26450,26450,26450,26450,0
20250429,124700,262670450,26450,26450,26450,26450,0
20250429,124600,262670450,26450,26450,26450,26450,402
20250429,124500,252037550,26500,26500,26500,26500,0
20250429,124400,252037550,26500,26500,26500,26500,0
20250429,124300,252037550,26500,26500,26500,26500,0
20250429,124200,252037550,26500,26500,26500,26500,0
20250429,124100,252037550,26500,26500,26500,26500,0
20250429,124000,252037550,26500,26500,26500,26500,0
20250429,123900,252037550,26500,26500,26500,26500,0
20250429,123800,252037550,26500,26500,26500,26500,0
20250429,123700,252037550,26500,26500,26500,26500,0
20250429,123600,252037550,26500,26500,26500,26500,0
20250429,123500,252037550,26500,26500,26500,26500,0
20250429,123400,252037550,26500,26500,26500,26500,0
20250429,123300,252037550,26500,26500,26500,26500,0
20250429,123200,252037550,26500,26500,26500,26500,0
20250429,123100,252037550,26500,26500,26500,26500,0
20250429,123000,252037550,26500,26500,26500,26500,0
20250429,122900,252037550,26500,26500,26500,26500,216
20250429,122800,246313550,26500,26500,26500,26500,0
20250429,122700,246313550,26500,26500,26500,26500,286
20250429,122600,238734550,26450,26450,26450,26450,0
20250429,122500,238734550,26450,26450,26450,26450,0
20250429,122400,238734550,26450,26450,26450,26450,0
20250429,122300,238734550,26450,26450,26450,26450,176
20250429,122200,234079350,26450,26450,26450,26450,63
20250429,122100,232413000,26450,26450,26450,26450,0
20250429,122000,232413000,26450,26450,26450,26450,0
20250429,121900,232413000,26450,26450,26450,26450,0
20250429,121800,232413000,26450,26450,26450,26450,68
20250429,121700,230614400,26450,26450,26450,26450,10
20250429,121600,230349900,26450,26450,26450,26450,202
20250429,121500,225007000,26450,26450,26450,26450,0
20250429,121400,225007000,26450,26450,26450,26450,1
20250429,121300,224980550,26500,26500,26500,26500,0
20250429,121200,224980550,26500,26500,26500,26500,0
20250429,121100,224980550,26500,26450,26500,26450,10
20250429,121000,224715600,26450,26450,26450,26450,0
20250429,120900,224715600,26450,26450,26450,26450,0
20250429,120800,224715600,26450,26450,26450,26450,0
20250429,120700,224715600,26450,26450,26450,26450,0
20250429,120600,224715600,26450,26450,26450,26450,0
20250429,120500,224715600,26450,26450,26450,26450,0
20250429,120400,224715600,26450,26450,26450,26450,41
20250429,120300,223631150,26300,26300,26300,26300,0
20250429,120200,223631150,26300,26300,26300,26300,0
20250429,120100,223631150,26300,26300,26300,26300,0
20250429,120000,223631150,26300,26300,26300,26300,0
20250429,115900,223631150,26300,26300,26300,26300,0
20250429,115800,223631150,26300,26300,26300,26300,0
20250429,115700,223631150,26300,26300,26300,26300,0
20250429,115600,223631150,26300,26300,26300,26300,0
20250429,115500,223631150,26300,26450,26450,26300,179
20250429,115400,218918100,26400,26400,26400,26400,0
20250429,115300,218918100,26400,26400,26400,26400,0
20250429,115200,218918100,26400,26450,26450,26400,100
20250429,115100,216277400,26550,26550,26550,26550,0
20250429,115000,216277400,26550,26550,26550,26550,0
20250429,114900,216277400,26550,26550,26550,26550,0
20250429,114800,216277400,26550,26550,26550,26550,1
20250429,114700,216250850,26450,26450,26450,26450,20
20250429,114600,215721850,26500,26500,26500,26500,140
20250429,114500,212011850,26500,26500,26500,26500,206
20250429,114400,206552850,26500,26500,26500,26500,0
20250429,114300,206552850,26500,26500,26500,26500,68
20250429,114200,204750850,26500,26400,26500,26400,367
20250429,114100,195046900,26400,26400,26400,26400,0
20250429,114000,195046900,26400,26400,26400,26400,7
20250429,113900,194862100,26300,26300,26300,26300,0
20250429,113800,194862100,26300,26300,26300,26300,0
20250429,113700,194862100,26300,26400,26400,26300,150
20250429,113600,190906250,26350,26400,26400,26350,150
20250429,113500,186947900,26400,26400,26400,26350,201
20250429,113400,181641700,26500,26500,26500,26500,144
20250429,113300,177825700,26500,26500,26500,26500,0
20250429,113200,177825700,26500,26500,26500,26500,0
20250429,113100,177825700,26500,26500,26500,26500,0
20250429,113000,177825700,26500,26500,26500,26500,0
20250429,112900,177825700,26500,26500,26500,26500,0
20250429,112800,177825700,26500,26500,26500,26500,0
20250429,112700,177825700,26500,26500,26500,26500,25
20250429,112600,177163200,26500,26500,26500,26500,0
20250429,112500,177163200,26500,26500,26500,26500,90
20250429,112400,174778200,26450,26450,26450,26450,2
20250429,112300,174725300,26450,26450,26450,26450,0
20250429,112200,174725300,26450,26450,26450,26450,44
20250429,112100,173561500,26300,26300,26300,26300,0
20250429,112000,173561500,26300,26300,26300,26300,0
20250429,111900,173561500,26300,26300,26300,26300,0
20250429,111800,173561500,26300,26350,26350,26300,117
20250429,111700,170482000,26400,26400,26400,26400,0
20250429,111600,170482000,26400,26400,26400,26400,11
20250429,111500,170191600,26450,26450,26450,26450,1
20250429,111400,170165150,26500,26500,26500,26500,0
20250429,111300,170165150,26500,26500,26500,26500,0
20250429,111200,170165150,26500,26500,26500,26500,0
20250429,111100,170165150,26500,26500,26500,26500,0
20250429,111000,170165150,26500,26500,26500,26500,0
20250429,110900,170165150,26500,26500,26500,26500,20
20250429,110800,169635150,26500,26500,26500,26500,0
20250429,110700,169635150,26500,26500,26500,26500,0
20250429,110600,169635150,26500,26500,26500,26500,0
20250429,110500,169635150,26500,26500,26500,26500,0
20250429,110400,169635150,26500,26500,26500,26500,0
20250429,110300,169635150,26500,26500,26500,26500,0
20250429,110200,169635150,26500,26500,26500,26500,6
20250429,110100,169476150,26450,26450,26450,26450,43
20250429,110000,168338800,26450,26450,26450,26450,4
20250429,105900,168233000,26350,26350,26350,26350,0
20250429,105800,168233000,26350,26350,26350,26350,0
20250429,105700,168233000,26350,26350,26350,26350,124
20250429,105600,164965600,26350,26350,26350,26350,0
20250429,105500,164965600,26350,26350,26350,26350,0
20250429,105400,164965600,26350,26350,26350,26350,68
20250429,105300,163173800,26350,26350,26350,26350,56
20250429,105200,161698200,26300,26300,26300,26300,0
20250429,105100,161698200,26300,26350,26350,26300,38
20250429,105000,160697200,26350,26350,26350,26350,0
20250429,104900,160697200,26350,26350,26350,26350,101
20250429,104800,158035850,26350,26350,26350,26350,1
20250429,104700,158009500,26350,26350,26350,26350,95
20250429,104600,155506250,26350,26350,26350,26350,0
20250429,104500,155506250,26350,26250,26350,26250,71
20250429,104400,153636100,26300,26300,26300,26300,0
20250429,104300,153636100,26300,26300,26300,26300,2
20250429,104200,153583500,26300,26300,26300,26300,0
20250429,104100,153583500,26300,26300,26300,26300,0
20250429,104000,153583500,26300,26300,26300,26300,87
20250429,103900,151295400,26300,26300,26300,26300,2
20250429,103800,151242800,26300,26300,26300,26300,4
20250429,103700,151137600,26300,26300,26300,26300,0
20250429,103600,151137600,26300,26300,26300,26300,2
20250429,103500,151085000,26250,26250,26250,26250,0
20250429,103400,151085000,26250,26250,26250,26250,0
20250429,103300,151085000,26250,26250,26250,26250,0
20250429,103200,151085000,26250,26250,26250,26250,0
20250429,103100,151085000,26250,26250,26250,26200,109
20250429,103000,148229000,26300,26350,26350,26300,470
20250429,102900,135863000,26300,26300,26300,26300,0
20250429,102800,135863000,26300,26300,26300,26300,0
20250429,102700,135863000,26300,26300,26300,26300,0
20250429,102600,135863000,26300,26300,26300,26300,0
20250429,102500,135863000,26300,26300,26300,26300,1136
20250429,102400,105986200,26400,26350,26400,26350,68
20250429,102300,104192850,26250,26250,26250,26250,0
20250429,102200,104192850,26250,26250,26250,26200,179
20250429,102100,99500150,26350,26350,26350,26350,0
20250429,102000,99500150,26350,26350,26350,26350,1
20250429,101900,99473800,26350,26300,26350,26300,306
20250429,101800,91425450,26400,26400,26400,26400,0
20250429,101700,91425450,26400,26400,26400,26400,0
20250429,101600,91425450,26400,26400,26400,26400,0
20250429,101500,91425450,26400,26400,26400,26400,0
20250429,101400,91425450,26400,26400,26400,26400,1
20250429,101300,91399050,26400,26400,26400,26400,0
20250429,101200,91399050,26400,26400,26400,26400,0
20250429,101100,91399050,26400,26400,26400,26400,0
20250429,101000,91399050,26400,26400,26400,26400,0
20250429,100900,91399050,26400,26400,26400,26400,0
20250429,100800,91399050,26400,26400,26400,26400,0
20250429,100700,91399050,26400,26400,26400,26400,45
20250429,100600,90211050,26350,26350,26350,26350,0
20250429,100500,90211050,26350,26350,26350,26350,38
20250429,100400,89209750,26350,26350,26350,26350,4
20250429,100300,89104350,26350,26350,26350,26350,0
20250429,100200,89104350,26350,26350,26350,26350,1
20250429,100100,89078000,26300,26300,26300,26300,1
20250429,100000,89051700,26300,26300,26300,26300,1
20250429,095900,89025400,26300,26300,26300,26300,0
20250429,095800,89025400,26300,26300,26300,26300,3
20250429,095700,88946500,26550,26550,26550,26550,0
20250429,095600,88946500,26550,26550,26550,26550,0
20250429,095500,88946500,26550,26550,26550,26550,4
20250429,095400,88840300,26550,26550,26550,26550,0
20250429,095300,88840300,26550,26450,26550,26450,129
20250429,095200,85418150,26450,26200,26450,26200,59
20250429,095100,83868850,26450,26450,26450,26450,0
20250429,095000,83868850,26450,26450,26450,26450,2
20250429,094900,83815950,26300,26300,26300,26300,0
20250429,094800,83815950,26300,26300,26300,26300,0
20250429,094700,83815950,26300,26300,26300,26300,0
20250429,094600,83815950,26300,26300,26300,26300,35
20250429,094500,82895450,26250,26250,26250,26250,32
20250429,094400,82055450,26200,26200,26200,26200,73
20250429,094300,80142850,26200,26150,26200,26150,160
20250429,094200,75956350,26200,26200,26200,26200,30
20250429,094100,75170350,26200,26200,26200,26200,2
20250429,094000,75117950,26200,26200,26200,26200,18
20250429,093900,74646350,26300,26300,26300,26300,1
20250429,093800,74620050,26200,26200,26200,26200,117
20250429,093700,71554650,26300,26300,26300,26300,0
20250429,093600,71554650,26300,26350,26350,26300,115
20250429,093500,68525600,26400,26400,26400,26400,0
20250429,093400,68525600,26400,26400,26400,26400,0
20250429,093300,68525600,26400,26400,26400,26400,0
20250429,093200,68525600,26400,26500,26500,26400,266
20250429,093100,61503100,26500,26500,26500,26500,0
20250429,093000,61503100,26500,26400,26500,26400,164
20250429,092900,57162450,26350,26350,26350,26350,64
20250429,092800,55476050,26300,26300,26300,26300,0
20250429,092700,55476050,26300,26300,26300,26300,1
20250429,092600,55449750,26350,26350,26350,26350,335
20250429,092500,46622500,26300,26300,26300,26300,26
20250429,092400,45938700,26300,26300,26300,26300,108
20250429,092300,43098300,26350,26350,26350,26350,0
20250429,092200,43098300,26350,26350,26350,26350,0
20250429,092100,43098300,26350,26350,26350,26350,1
20250429,092000,43071950,26350,26350,26350,26350,1
20250429,091900,43045600,26300,26300,26300,26300,0
20250429,091800,43045600,26300,26300,26300,26300,871
20250429,091700,20138300,26300,26300,26300,26300,0
20250429,091600,20138300,26300,26250,26300,26250,131
20250429,091500,16693050,26250,26250,26250,26250,0
20250429,091400,16693050,26250,26250,26250,26250,0
20250429,091300,16693050,26250,26250,26250,26250,0
20250429,091200,16693050,26250,26250,26250,26250,0
20250429,091100,16693050,26250,26250,26250,26250,16
20250429,091000,16273050,26250,26300,26300,26250,155
20250429,090900,12202900,26300,26300,26300,26300,0
20250429,090800,12202900,26300,26300,26300,26300,47
20250429,090700,10966800,26300,26300,26300,26300,1
20250429,090600,10940500,26300,26300,26300,26300,4
20250429,090500,10835300,26300,26300,26300,26300,149
20250429,090400,6916600,26300,26300,26300,26300,0
20250429,090300,6916600,26300,26350,26350,26300,43
20250429,090200,5783650,26350,26400,26400,26350,197
20250429,090100,583100,26450,26500,26500,26450,3
20250429,090000,503700,26600,26450,26600,26450,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 210300 418689150 26200 26200 26200 26200 289
3 20250429 210200 418689150 26200 26200 26200 26200 0
4 20250429 210100 418689150 26200 26200 26200 26200 0
5 20250429 210000 418689150 26200 26200 26200 26200 0
6 20250429 205900 418689150 26200 26200 26200 26200 0
7 20250429 205800 418689150 26200 26200 26200 26200 0
8 20250429 205700 418689150 26200 26200 26200 26200 0
9 20250429 205600 418689150 26200 26200 26200 26200 0
10 20250429 205500 418689150 26200 26200 26200 26200 0
11 20250429 205400 418689150 26200 26200 26200 26200 0
12 20250429 205300 418689150 26200 26200 26200 26200 0
13 20250429 205200 418689150 26200 26200 26200 26200 0
14 20250429 205100 418689150 26200 26200 26200 26200 0
15 20250429 205000 418689150 26200 26200 26200 26200 0
16 20250429 204900 418689150 26200 26200 26200 26200 0
17 20250429 204800 418689150 26200 26200 26200 26200 0
18 20250429 204700 418689150 26200 26200 26200 26200 0
19 20250429 204600 418689150 26200 26200 26200 26200 0
20 20250429 204500 418689150 26200 26200 26200 26200 0
21 20250429 204400 418689150 26200 26200 26200 26200 0
22 20250429 204300 418689150 26200 26200 26200 26200 0
23 20250429 204200 418689150 26200 26200 26200 26200 0
24 20250429 204100 418689150 26200 26200 26200 26200 0
25 20250429 204000 418689150 26200 26200 26200 26200 0
26 20250429 203900 418689150 26200 26200 26200 26200 0
27 20250429 203800 418689150 26200 26200 26200 26200 0
28 20250429 203700 418689150 26200 26200 26200 26200 0
29 20250429 203600 418689150 26200 26200 26200 26200 0
30 20250429 203500 418689150 26200 26200 26200 26200 0
31 20250429 203400 418689150 26200 26200 26200 26200 0
32 20250429 203300 418689150 26200 26200 26200 26200 289
33 20250429 203200 418689150 26200 26200 26200 26200 0
34 20250429 203100 418689150 26200 26200 26200 26200 0
35 20250429 203000 418689150 26200 26200 26200 26200 0
36 20250429 202900 418689150 26200 26200 26200 26200 0
37 20250429 202800 418689150 26200 26200 26200 26200 0
38 20250429 202700 418689150 26200 26200 26200 26200 0
39 20250429 202600 418689150 26200 26200 26200 26200 0
40 20250429 202500 418689150 26200 26200 26200 26200 0
41 20250429 202400 418689150 26200 26200 26200 26200 0
42 20250429 202300 418689150 26200 26200 26200 26200 0
43 20250429 202200 418689150 26200 26200 26200 26200 0
44 20250429 202100 418689150 26200 26200 26200 26200 0
45 20250429 202000 418689150 26200 26200 26200 26200 0
46 20250429 201900 418689150 26200 26200 26200 26200 0
47 20250429 201800 418689150 26200 26200 26200 26200 0
48 20250429 201700 418689150 26200 26200 26200 26200 0
49 20250429 201600 418689150 26200 26200 26200 26200 0
50 20250429 201500 418689150 26200 26200 26200 26200 0
51 20250429 201400 418689150 26200 26200 26200 26200 0
52 20250429 201300 418689150 26200 26200 26200 26200 0
53 20250429 201200 418689150 26200 26200 26200 26200 0
54 20250429 201100 418689150 26200 26200 26200 26200 0
55 20250429 201000 418689150 26200 26200 26200 26200 0
56 20250429 200900 418689150 26200 26200 26200 26200 0
57 20250429 200800 418689150 26200 26200 26200 26200 0
58 20250429 200700 418689150 26200 26200 26200 26200 0
59 20250429 200600 418689150 26200 26200 26200 26200 0
60 20250429 200500 418689150 26200 26200 26200 26200 0
61 20250429 200400 418689150 26200 26200 26200 26200 0
62 20250429 200300 418689150 26200 26200 26200 26200 289
63 20250429 200200 418689150 26200 26200 26200 26200 0
64 20250429 200100 418689150 26200 26200 26200 26200 0
65 20250429 200000 418689150 26200 26200 26200 26200 0
66 20250429 195900 418689150 26200 26200 26200 26200 0
67 20250429 195800 418689150 26200 26200 26200 26200 0
68 20250429 195700 418689150 26200 26200 26200 26200 0
69 20250429 195600 418689150 26200 26200 26200 26200 0
70 20250429 195500 418689150 26200 26200 26200 26200 0
71 20250429 195400 418689150 26200 26200 26200 26200 0
72 20250429 195300 418689150 26200 26200 26200 26200 0
73 20250429 195200 418689150 26200 26200 26200 26200 0
74 20250429 195100 418689150 26200 26200 26200 26200 0
75 20250429 195000 418689150 26200 26200 26200 26200 0
76 20250429 194900 418689150 26200 26200 26200 26200 0
77 20250429 194800 418689150 26200 26200 26200 26200 0
78 20250429 194700 418689150 26200 26200 26200 26200 0
79 20250429 194600 418689150 26200 26200 26200 26200 0
80 20250429 194500 418689150 26200 26200 26200 26200 0
81 20250429 194400 418689150 26200 26200 26200 26200 0
82 20250429 194300 418689150 26200 26200 26200 26200 0
83 20250429 194200 418689150 26200 26200 26200 26200 0
84 20250429 194100 418689150 26200 26200 26200 26200 0
85 20250429 194000 418689150 26200 26200 26200 26200 0
86 20250429 193900 418689150 26200 26200 26200 26200 0
87 20250429 193800 418689150 26200 26200 26200 26200 0
88 20250429 193700 418689150 26200 26200 26200 26200 0
89 20250429 193600 418689150 26200 26200 26200 26200 0
90 20250429 193500 418689150 26200 26200 26200 26200 0
91 20250429 193400 418689150 26200 26200 26200 26200 0
92 20250429 193300 418689150 26200 26200 26200 26200 289
93 20250429 193200 418689150 26200 26200 26200 26200 0
94 20250429 193100 418689150 26200 26200 26200 26200 0
95 20250429 193000 418689150 26200 26200 26200 26200 0
96 20250429 192900 418689150 26200 26200 26200 26200 0
97 20250429 192800 418689150 26200 26200 26200 26200 0
98 20250429 192700 418689150 26200 26200 26200 26200 0
99 20250429 192600 418689150 26200 26200 26200 26200 0
100 20250429 192500 418689150 26200 26200 26200 26200 0
101 20250429 192400 418689150 26200 26200 26200 26200 0
102 20250429 192300 418689150 26200 26200 26200 26200 0
103 20250429 192200 418689150 26200 26200 26200 26200 0
104 20250429 192100 418689150 26200 26200 26200 26200 0
105 20250429 192000 418689150 26200 26200 26200 26200 0
106 20250429 191900 418689150 26200 26200 26200 26200 0
107 20250429 191800 418689150 26200 26200 26200 26200 0
108 20250429 191700 418689150 26200 26200 26200 26200 0
109 20250429 191600 418689150 26200 26200 26200 26200 0
110 20250429 191500 418689150 26200 26200 26200 26200 0
111 20250429 191400 418689150 26200 26200 26200 26200 0
112 20250429 191300 418689150 26200 26200 26200 26200 0
113 20250429 191200 418689150 26200 26200 26200 26200 0
114 20250429 191100 418689150 26200 26200 26200 26200 0
115 20250429 191000 418689150 26200 26200 26200 26200 0
116 20250429 190900 418689150 26200 26200 26200 26200 0
117 20250429 190800 418689150 26200 26200 26200 26200 0
118 20250429 190700 418689150 26200 26200 26200 26200 0
119 20250429 190600 418689150 26200 26200 26200 26200 0
120 20250429 190500 418689150 26200 26200 26200 26200 0
121 20250429 190400 418689150 26200 26200 26200 26200 0
122 20250429 190300 418689150 26200 26200 26200 26200 289
123 20250429 190200 418689150 26200 26200 26200 26200 0
124 20250429 190100 418689150 26200 26200 26200 26200 0
125 20250429 190000 418689150 26200 26200 26200 26200 0
126 20250429 185900 418689150 26200 26200 26200 26200 0
127 20250429 185800 418689150 26200 26200 26200 26200 0
128 20250429 185700 418689150 26200 26200 26200 26200 0
129 20250429 185600 418689150 26200 26200 26200 26200 0
130 20250429 185500 418689150 26200 26200 26200 26200 0
131 20250429 185400 418689150 26200 26200 26200 26200 0
132 20250429 185300 418689150 26200 26200 26200 26200 0
133 20250429 185200 418689150 26200 26200 26200 26200 0
134 20250429 185100 418689150 26200 26200 26200 26200 0
135 20250429 185000 418689150 26200 26200 26200 26200 0
136 20250429 184900 418689150 26200 26200 26200 26200 0
137 20250429 184800 418689150 26200 26200 26200 26200 0
138 20250429 184700 418689150 26200 26200 26200 26200 0
139 20250429 184600 418689150 26200 26200 26200 26200 0
140 20250429 184500 418689150 26200 26200 26200 26200 0
141 20250429 184400 418689150 26200 26200 26200 26200 0
142 20250429 184300 418689150 26200 26200 26200 26200 0
143 20250429 184200 418689150 26200 26200 26200 26200 0
144 20250429 184100 418689150 26200 26200 26200 26200 0
145 20250429 184000 418689150 26200 26200 26200 26200 0
146 20250429 183900 418689150 26200 26200 26200 26200 0
147 20250429 183800 418689150 26200 26200 26200 26200 0
148 20250429 183700 418689150 26200 26200 26200 26200 0
149 20250429 183600 418689150 26200 26200 26200 26200 0
150 20250429 183500 418689150 26200 26200 26200 26200 0
151 20250429 183400 418689150 26200 26200 26200 26200 0
152 20250429 183300 418689150 26200 26200 26200 26200 289
153 20250429 183200 418689150 26200 26200 26200 26200 0
154 20250429 183100 418689150 26200 26200 26200 26200 0
155 20250429 183000 418689150 26200 26200 26200 26200 0
156 20250429 182900 418689150 26200 26200 26200 26200 0
157 20250429 182800 418689150 26200 26200 26200 26200 0
158 20250429 182700 418689150 26200 26200 26200 26200 0
159 20250429 182600 418689150 26200 26200 26200 26200 0
160 20250429 182500 418689150 26200 26200 26200 26200 0
161 20250429 182400 418689150 26200 26200 26200 26200 0
162 20250429 182300 418689150 26200 26200 26200 26200 0
163 20250429 182200 418689150 26200 26200 26200 26200 0
164 20250429 182100 418689150 26200 26200 26200 26200 0
165 20250429 182000 418689150 26200 26200 26200 26200 0
166 20250429 181900 418689150 26200 26200 26200 26200 0
167 20250429 181800 418689150 26200 26200 26200 26200 0
168 20250429 181700 418689150 26200 26200 26200 26200 0
169 20250429 181600 418689150 26200 26200 26200 26200 0
170 20250429 181500 418689150 26200 26200 26200 26200 0
171 20250429 181400 418689150 26200 26200 26200 26200 0
172 20250429 181300 418689150 26200 26200 26200 26200 0
173 20250429 181200 418689150 26200 26200 26200 26200 0
174 20250429 181100 418689150 26200 26200 26200 26200 0
175 20250429 181000 418689150 26200 26200 26200 26200 0
176 20250429 180900 418689150 26200 26200 26200 26200 0
177 20250429 180800 418689150 26200 26200 26200 26200 0
178 20250429 180700 418689150 26200 26200 26200 26200 0
179 20250429 180600 418689150 26200 26200 26200 26200 0
180 20250429 180500 418689150 26200 26200 26200 26200 0
181 20250429 180400 418689150 26200 26200 26200 26200 0
182 20250429 180300 418689150 26200 26200 26200 26200 289
183 20250429 180200 418689150 26200 26200 26200 26200 0
184 20250429 180100 418689150 26200 26200 26200 26200 0
185 20250429 180000 418689150 26200 26200 26200 26200 0
186 20250429 175900 418689150 26200 26200 26200 26200 0
187 20250429 175800 418689150 26200 26200 26200 26200 0
188 20250429 175700 418689150 26200 26200 26200 26200 0
189 20250429 175600 418689150 26200 26200 26200 26200 0
190 20250429 175500 418689150 26200 26200 26200 26200 0
191 20250429 175400 418689150 26200 26200 26200 26200 0
192 20250429 175300 418689150 26200 26200 26200 26200 0
193 20250429 175200 418689150 26200 26200 26200 26200 0
194 20250429 175100 418689150 26200 26200 26200 26200 0
195 20250429 175000 418689150 26200 26200 26200 26200 0
196 20250429 174900 418689150 26200 26200 26200 26200 0
197 20250429 174800 418689150 26200 26200 26200 26200 0
198 20250429 174700 418689150 26200 26200 26200 26200 0
199 20250429 174600 418689150 26200 26200 26200 26200 0
200 20250429 174500 418689150 26200 26200 26200 26200 0
201 20250429 174400 418689150 26200 26200 26200 26200 0
202 20250429 174300 418689150 26200 26200 26200 26200 0
203 20250429 174200 418689150 26200 26200 26200 26200 0
204 20250429 174100 418689150 26200 26200 26200 26200 0
205 20250429 174000 418689150 26200 26200 26200 26200 0
206 20250429 173900 418689150 26200 26200 26200 26200 0
207 20250429 173800 418689150 26200 26200 26200 26200 0
208 20250429 173700 418689150 26200 26200 26200 26200 0
209 20250429 173600 418689150 26200 26200 26200 26200 0
210 20250429 173500 418689150 26200 26200 26200 26200 0
211 20250429 173400 418689150 26200 26200 26200 26200 0
212 20250429 173300 418689150 26200 26200 26200 26200 289
213 20250429 173200 418689150 26200 26200 26200 26200 0
214 20250429 173100 418689150 26200 26200 26200 26200 0
215 20250429 173000 418689150 26200 26200 26200 26200 0
216 20250429 172900 418689150 26200 26200 26200 26200 0
217 20250429 172800 418689150 26200 26200 26200 26200 0
218 20250429 172700 418689150 26200 26200 26200 26200 0
219 20250429 172600 418689150 26200 26200 26200 26200 0
220 20250429 172500 418689150 26200 26200 26200 26200 0
221 20250429 172400 418689150 26200 26200 26200 26200 0
222 20250429 172300 418689150 26200 26200 26200 26200 0
223 20250429 172200 418689150 26200 26200 26200 26200 0
224 20250429 172100 418689150 26200 26200 26200 26200 0
225 20250429 172000 418689150 26200 26200 26200 26200 0
226 20250429 171900 418689150 26200 26200 26200 26200 0
227 20250429 171800 418689150 26200 26200 26200 26200 0
228 20250429 171700 418689150 26200 26200 26200 26200 0
229 20250429 171600 418689150 26200 26200 26200 26200 0
230 20250429 171500 418689150 26200 26200 26200 26200 0
231 20250429 171400 418689150 26200 26200 26200 26200 0
232 20250429 171300 418689150 26200 26200 26200 26200 0
233 20250429 171200 418689150 26200 26200 26200 26200 0
234 20250429 171100 418689150 26200 26200 26200 26200 0
235 20250429 171000 418689150 26200 26200 26200 26200 0
236 20250429 170900 418689150 26200 26200 26200 26200 0
237 20250429 170800 418689150 26200 26200 26200 26200 0
238 20250429 170700 418689150 26200 26200 26200 26200 0
239 20250429 170600 418689150 26200 26200 26200 26200 0
240 20250429 170500 418689150 26200 26200 26200 26200 0
241 20250429 170400 418689150 26200 26200 26200 26200 0
242 20250429 170300 418689150 26200 26200 26200 26200 289
243 20250429 170200 418689150 26200 26200 26200 26200 0
244 20250429 170100 418689150 26200 26200 26200 26200 0
245 20250429 170000 418689150 26200 26200 26200 26200 0
246 20250429 165900 418689150 26200 26200 26200 26200 0
247 20250429 165800 418689150 26200 26200 26200 26200 0
248 20250429 165700 418689150 26200 26200 26200 26200 0
249 20250429 165600 418689150 26200 26200 26200 26200 0
250 20250429 165500 418689150 26200 26200 26200 26200 0
251 20250429 165400 418689150 26200 26200 26200 26200 0
252 20250429 165300 418689150 26200 26200 26200 26200 0
253 20250429 165200 418689150 26200 26200 26200 26200 0
254 20250429 165100 418689150 26200 26200 26200 26200 0
255 20250429 165000 418689150 26200 26200 26200 26200 0
256 20250429 164900 418689150 26200 26200 26200 26200 0
257 20250429 164800 418689150 26200 26200 26200 26200 0
258 20250429 164700 418689150 26200 26200 26200 26200 0
259 20250429 164600 418689150 26200 26200 26200 26200 0
260 20250429 164500 418689150 26200 26200 26200 26200 0
261 20250429 164400 418689150 26200 26200 26200 26200 0
262 20250429 164300 418689150 26200 26200 26200 26200 0
263 20250429 164200 418689150 26200 26200 26200 26200 0
264 20250429 164100 418689150 26200 26200 26200 26200 0
265 20250429 164000 418689150 26200 26200 26200 26200 0
266 20250429 163900 418689150 26200 26200 26200 26200 0
267 20250429 163800 418689150 26200 26200 26200 26200 0
268 20250429 163700 418689150 26200 26200 26200 26200 0
269 20250429 163600 418689150 26200 26200 26200 26200 0
270 20250429 163500 418689150 26200 26200 26200 26200 0
271 20250429 163400 418689150 26200 26200 26200 26200 0
272 20250429 163300 418689150 26200 26200 26200 26200 289
273 20250429 163200 418689150 26200 26200 26200 26200 0
274 20250429 163100 418689150 26200 26200 26200 26200 0
275 20250429 163000 418689150 26200 26200 26200 26200 0
276 20250429 162900 418689150 26200 26200 26200 26200 0
277 20250429 162800 418689150 26200 26200 26200 26200 0
278 20250429 162700 418689150 26200 26200 26200 26200 0
279 20250429 162600 418689150 26200 26200 26200 26200 0
280 20250429 162500 418689150 26200 26200 26200 26200 0
281 20250429 162400 418689150 26200 26200 26200 26200 0
282 20250429 162300 418689150 26200 26200 26200 26200 0
283 20250429 162200 418689150 26200 26200 26200 26200 0
284 20250429 162100 418689150 26200 26200 26200 26200 0
285 20250429 162000 418689150 26200 26200 26200 26200 0
286 20250429 161900 418689150 26200 26200 26200 26200 0
287 20250429 161800 418689150 26200 26200 26200 26200 0
288 20250429 161700 418689150 26200 26200 26200 26200 0
289 20250429 161600 418689150 26200 26200 26200 26200 0
290 20250429 161500 418689150 26200 26200 26200 26200 0
291 20250429 161400 418689150 26200 26200 26200 26200 0
292 20250429 161300 418689150 26200 26200 26200 26200 0
293 20250429 161200 418689150 26200 26200 26200 26200 0
294 20250429 161100 418689150 26200 26200 26200 26200 0
295 20250429 161000 418689150 26200 26200 26200 26200 0
296 20250429 160900 418689150 26200 26200 26200 26200 0
297 20250429 160800 418689150 26200 26200 26200 26200 0
298 20250429 160700 418689150 26200 26200 26200 26200 0
299 20250429 160600 418689150 26200 26200 26200 26200 0
300 20250429 160500 418689150 26200 26200 26200 26200 0
301 20250429 160400 418689150 26200 26200 26200 26200 0
302 20250429 160300 418689150 26200 26200 26200 26200 289
303 20250429 160200 418689150 26200 26200 26200 26200 0
304 20250429 160100 418689150 26200 26200 26200 26200 0
305 20250429 160000 418689150 26200 26200 26200 26200 0
306 20250429 155900 418689150 26200 26200 26200 26200 0
307 20250429 155800 418689150 26200 26200 26200 26200 0
308 20250429 155700 418689150 26200 26200 26200 26200 0
309 20250429 155600 418689150 26200 26200 26200 26200 0
310 20250429 155500 418689150 26200 26200 26200 26200 0
311 20250429 155400 418689150 26200 26200 26200 26200 0
312 20250429 155300 418689150 26200 26200 26200 26200 0
313 20250429 155200 418689150 26200 26200 26200 26200 0
314 20250429 155100 418689150 26200 26200 26200 26200 0
315 20250429 155000 418689150 26200 26200 26200 26200 0
316 20250429 154900 418689150 26200 26200 26200 26200 0
317 20250429 154800 418689150 26200 26200 26200 26200 0
318 20250429 154700 418689150 26200 26200 26200 26200 0
319 20250429 154600 418689150 26200 26200 26200 26200 0
320 20250429 154500 418689150 26200 26200 26200 26200 0
321 20250429 154400 418689150 26200 26200 26200 26200 0
322 20250429 154300 418689150 26200 26200 26200 26200 0
323 20250429 154200 418689150 26200 26200 26200 26200 0
324 20250429 154100 418689150 26200 26200 26200 26200 0
325 20250429 154000 418689150 26200 26200 26200 26200 0
326 20250429 153900 418689150 26200 26200 26200 26200 0
327 20250429 153800 418689150 26200 26200 26200 26200 0
328 20250429 153700 418689150 26200 26200 26200 26200 0
329 20250429 153600 418689150 26200 26200 26200 26200 0
330 20250429 153500 418689150 26200 26200 26200 26200 0
331 20250429 153400 418689150 26200 26200 26200 26200 0
332 20250429 153300 418689150 26200 26200 26200 26200 289
333 20250429 153200 418689150 26200 26200 26200 26200 0
334 20250429 153100 418689150 26200 26200 26200 26200 0
335 20250429 153000 418689150 26200 26200 26200 26200 289
336 20250429 152900 411117350 26250 26250 26250 26250 0
337 20250429 152800 411117350 26250 26250 26250 26250 0
338 20250429 152700 411117350 26250 26250 26250 26250 0
339 20250429 152600 411117350 26250 26250 26250 26250 0
340 20250429 152500 411117350 26250 26250 26250 26250 0
341 20250429 152400 411117350 26250 26250 26250 26250 0
342 20250429 152300 411117350 26250 26250 26250 26250 0
343 20250429 152200 411117350 26250 26250 26250 26250 0
344 20250429 152100 411117350 26250 26250 26250 26250 0
345 20250429 152000 411117350 26250 26250 26250 26250 0
346 20250429 151900 411117350 26250 26300 26300 26250 2
347 20250429 151800 411064800 26250 26300 26300 26250 482
348 20250429 151700 398405650 26350 26350 26350 26350 100
349 20250429 151600 395770650 26350 26350 26350 26350 1
350 20250429 151500 395744300 26350 26350 26350 26350 0
351 20250429 151400 395744300 26350 26350 26350 26350 0
352 20250429 151300 395744300 26350 26350 26350 26350 0
353 20250429 151200 395744300 26350 26350 26350 26350 61
354 20250429 151100 394136950 26350 26350 26350 26350 334
355 20250429 151000 385336050 26350 26350 26350 26350 0
356 20250429 150900 385336050 26350 26350 26350 26350 0
357 20250429 150800 385336050 26350 26350 26350 26350 0
358 20250429 150700 385336050 26350 26350 26350 26350 7
359 20250429 150600 385151600 26350 26350 26350 26350 1
360 20250429 150500 385125250 26400 26400 26400 26400 0
361 20250429 150400 385125250 26400 26400 26400 26400 5
362 20250429 150300 384993250 26400 26400 26400 26400 0
363 20250429 150200 384993250 26400 26400 26400 26400 0
364 20250429 150100 384993250 26400 26400 26400 26400 0
365 20250429 150000 384993250 26400 26400 26400 26400 78
366 20250429 145900 382934050 26450 26450 26450 26450 55
367 20250429 145800 381479300 26500 26500 26500 26500 11
368 20250429 145700 381187800 26500 26500 26500 26500 1
369 20250429 145600 381161300 26500 26500 26500 26500 0
370 20250429 145500 381161300 26500 26500 26500 26500 0
371 20250429 145400 381161300 26500 26500 26500 26500 0
372 20250429 145300 381161300 26500 26500 26500 26500 0
373 20250429 145200 381161300 26500 26500 26500 26500 116
374 20250429 145100 378087300 26500 26500 26500 26500 76
375 20250429 145000 376073300 26450 26450 26450 26450 0
376 20250429 144900 376073300 26450 26450 26450 26450 0
377 20250429 144800 376073300 26450 26450 26450 26450 1
378 20250429 144700 376046850 26500 26500 26500 26500 0
379 20250429 144600 376046850 26500 26500 26500 26500 0
380 20250429 144500 376046850 26500 26500 26500 26500 0
381 20250429 144400 376046850 26500 26500 26500 26500 0
382 20250429 144300 376046850 26500 26500 26500 26500 0
383 20250429 144200 376046850 26500 26450 26500 26450 498
384 20250429 144100 362869850 26550 26550 26550 26550 0
385 20250429 144000 362869850 26550 26550 26550 26550 0
386 20250429 143900 362869850 26550 26550 26550 26550 3
387 20250429 143800 362790200 26550 26550 26550 26550 10
388 20250429 143700 362524700 26500 26500 26500 26500 50
389 20250429 143600 361199700 26500 26500 26500 26500 62
390 20250429 143500 359556700 26500 26500 26500 26500 5
391 20250429 143400 359424200 26550 26550 26550 26550 4
392 20250429 143300 359318000 26500 26500 26500 26500 0
393 20250429 143200 359318000 26500 26500 26500 26500 0
394 20250429 143100 359318000 26500 26500 26500 26500 4
395 20250429 143000 359212000 26500 26500 26500 26500 1
396 20250429 142900 359185500 26550 26550 26550 26550 1
397 20250429 142800 359158950 26550 26550 26550 26550 0
398 20250429 142700 359158950 26550 26550 26550 26550 0
399 20250429 142600 359158950 26550 26550 26550 26550 0
400 20250429 142500 359158950 26550 26600 26600 26500 99
401 20250429 142400 356532500 26650 26650 26650 26650 0
402 20250429 142300 356532500 26650 26650 26650 26650 0
403 20250429 142200 356532500 26650 26650 26650 26650 0
404 20250429 142100 356532500 26650 26650 26650 26650 0
405 20250429 142000 356532500 26650 26650 26650 26650 34
406 20250429 141900 355626400 26650 26650 26650 26650 2
407 20250429 141800 355573100 26700 26650 26700 26650 2
408 20250429 141700 355519750 26650 26650 26650 26650 17
409 20250429 141600 355066700 26800 26800 26800 26800 0
410 20250429 141500 355066700 26800 26800 26800 26800 0
411 20250429 141400 355066700 26800 26800 26800 26800 0
412 20250429 141300 355066700 26800 26800 26800 26800 50
413 20250429 141200 353726700 26800 26800 26800 26800 466
414 20250429 141100 341237900 26750 26750 26750 26750 75
415 20250429 141000 339231650 26750 26700 26750 26700 178
416 20250429 140900 334470500 26700 26600 26700 26600 268
417 20250429 140800 327328650 26550 26550 26550 26550 0
418 20250429 140700 327328650 26550 26550 26550 26550 33
419 20250429 140600 326452500 26550 26550 26550 26550 0
420 20250429 140500 326452500 26550 26500 26550 26500 92
421 20250429 140400 324014250 26500 26500 26500 26500 0
422 20250429 140300 324014250 26500 26500 26500 26500 23
423 20250429 140200 323404750 26500 26500 26500 26500 2
424 20250429 140100 323351750 26500 26500 26500 26500 15
425 20250429 140000 322954250 26500 26500 26500 26450 526
426 20250429 135900 309023750 26500 26500 26500 26500 0
427 20250429 135800 309023750 26500 26500 26500 26500 244
428 20250429 135700 302557750 26500 26500 26500 26500 0
429 20250429 135600 302557750 26500 26500 26500 26500 0
430 20250429 135500 302557750 26500 26500 26500 26500 0
431 20250429 135400 302557750 26500 26500 26500 26500 1
432 20250429 135300 302531250 26500 26500 26500 26500 50
433 20250429 135200 301206250 26500 26500 26500 26500 0
434 20250429 135100 301206250 26500 26500 26500 26500 1
435 20250429 135000 301179750 26500 26500 26500 26500 0
436 20250429 134900 301179750 26500 26500 26500 26500 2
437 20250429 134800 301126750 26600 26600 26600 26600 0
438 20250429 134700 301126750 26600 26600 26600 26600 0
439 20250429 134600 301126750 26600 26600 26600 26600 2
440 20250429 134500 301073550 26600 26550 26600 26550 189
441 20250429 134400 296054350 26550 26550 26550 26550 0
442 20250429 134300 296054350 26550 26550 26550 26550 0
443 20250429 134200 296054350 26550 26550 26550 26550 0
444 20250429 134100 296054350 26550 26550 26550 26550 0
445 20250429 134000 296054350 26550 26550 26550 26550 0
446 20250429 133900 296054350 26550 26550 26550 26550 0
447 20250429 133800 296054350 26550 26550 26550 26550 0
448 20250429 133700 296054350 26550 26550 26550 26550 0
449 20250429 133600 296054350 26550 26500 26550 26500 114
450 20250429 133500 293032600 26500 26500 26500 26500 75
451 20250429 133400 291045100 26500 26500 26500 26500 0
452 20250429 133300 291045100 26500 26500 26500 26500 0
453 20250429 133200 291045100 26500 26500 26500 26500 0
454 20250429 133100 291045100 26500 26500 26500 26500 0
455 20250429 133000 291045100 26500 26500 26500 26500 0
456 20250429 132900 291045100 26500 26500 26500 26500 0
457 20250429 132800 291045100 26500 26500 26500 26500 0
458 20250429 132700 291045100 26500 26500 26500 26500 229
459 20250429 132600 284976600 26500 26500 26500 26500 0
460 20250429 132500 284976600 26500 26500 26500 26500 0
461 20250429 132400 284976600 26500 26500 26500 26500 295
462 20250429 132300 277159100 26500 26500 26500 26500 0
463 20250429 132200 277159100 26500 26500 26500 26500 0
464 20250429 132100 277159100 26500 26500 26500 26500 76
465 20250429 132000 275145100 26500 26500 26500 26500 0
466 20250429 131900 275145100 26500 26500 26500 26500 0
467 20250429 131800 275145100 26500 26500 26500 26500 0
468 20250429 131700 275145100 26500 26500 26500 26500 1
469 20250429 131600 275118600 26500 26500 26500 26500 1
470 20250429 131500 275092100 26500 26500 26500 26500 0
471 20250429 131400 275092100 26500 26500 26500 26500 0
472 20250429 131300 275092100 26500 26500 26500 26500 300
473 20250429 131200 267142100 26500 26500 26500 26500 0
474 20250429 131100 267142100 26500 26500 26500 26500 0
475 20250429 131000 267142100 26500 26500 26500 26500 0
476 20250429 130900 267142100 26500 26500 26500 26500 26
477 20250429 130800 266453100 26500 26500 26500 26500 0
478 20250429 130700 266453100 26500 26500 26500 26500 0
479 20250429 130600 266453100 26500 26500 26500 26500 0
480 20250429 130500 266453100 26500 26500 26500 26500 5
481 20250429 130400 266320600 26450 26450 26450 26450 0
482 20250429 130300 266320600 26450 26450 26450 26450 0
483 20250429 130200 266320600 26450 26450 26450 26450 0
484 20250429 130100 266320600 26450 26450 26450 26450 0
485 20250429 130000 266320600 26450 26450 26450 26450 0
486 20250429 125900 266320600 26450 26450 26450 26450 0
487 20250429 125800 266320600 26450 26450 26450 26450 0
488 20250429 125700 266320600 26450 26450 26450 26450 0
489 20250429 125600 266320600 26450 26450 26450 26450 0
490 20250429 125500 266320600 26450 26450 26450 26450 0
491 20250429 125400 266320600 26450 26450 26450 26450 137
492 20250429 125300 262696950 26500 26500 26500 26500 0
493 20250429 125200 262696950 26500 26500 26500 26500 0
494 20250429 125100 262696950 26500 26500 26500 26500 0
495 20250429 125000 262696950 26500 26500 26500 26500 0
496 20250429 124900 262696950 26500 26500 26500 26500 1
497 20250429 124800 262670450 26450 26450 26450 26450 0
498 20250429 124700 262670450 26450 26450 26450 26450 0
499 20250429 124600 262670450 26450 26450 26450 26450 402
500 20250429 124500 252037550 26500 26500 26500 26500 0
501 20250429 124400 252037550 26500 26500 26500 26500 0
502 20250429 124300 252037550 26500 26500 26500 26500 0
503 20250429 124200 252037550 26500 26500 26500 26500 0
504 20250429 124100 252037550 26500 26500 26500 26500 0
505 20250429 124000 252037550 26500 26500 26500 26500 0
506 20250429 123900 252037550 26500 26500 26500 26500 0
507 20250429 123800 252037550 26500 26500 26500 26500 0
508 20250429 123700 252037550 26500 26500 26500 26500 0
509 20250429 123600 252037550 26500 26500 26500 26500 0
510 20250429 123500 252037550 26500 26500 26500 26500 0
511 20250429 123400 252037550 26500 26500 26500 26500 0
512 20250429 123300 252037550 26500 26500 26500 26500 0
513 20250429 123200 252037550 26500 26500 26500 26500 0
514 20250429 123100 252037550 26500 26500 26500 26500 0
515 20250429 123000 252037550 26500 26500 26500 26500 0
516 20250429 122900 252037550 26500 26500 26500 26500 216
517 20250429 122800 246313550 26500 26500 26500 26500 0
518 20250429 122700 246313550 26500 26500 26500 26500 286
519 20250429 122600 238734550 26450 26450 26450 26450 0
520 20250429 122500 238734550 26450 26450 26450 26450 0
521 20250429 122400 238734550 26450 26450 26450 26450 0
522 20250429 122300 238734550 26450 26450 26450 26450 176
523 20250429 122200 234079350 26450 26450 26450 26450 63
524 20250429 122100 232413000 26450 26450 26450 26450 0
525 20250429 122000 232413000 26450 26450 26450 26450 0
526 20250429 121900 232413000 26450 26450 26450 26450 0
527 20250429 121800 232413000 26450 26450 26450 26450 68
528 20250429 121700 230614400 26450 26450 26450 26450 10
529 20250429 121600 230349900 26450 26450 26450 26450 202
530 20250429 121500 225007000 26450 26450 26450 26450 0
531 20250429 121400 225007000 26450 26450 26450 26450 1
532 20250429 121300 224980550 26500 26500 26500 26500 0
533 20250429 121200 224980550 26500 26500 26500 26500 0
534 20250429 121100 224980550 26500 26450 26500 26450 10
535 20250429 121000 224715600 26450 26450 26450 26450 0
536 20250429 120900 224715600 26450 26450 26450 26450 0
537 20250429 120800 224715600 26450 26450 26450 26450 0
538 20250429 120700 224715600 26450 26450 26450 26450 0
539 20250429 120600 224715600 26450 26450 26450 26450 0
540 20250429 120500 224715600 26450 26450 26450 26450 0
541 20250429 120400 224715600 26450 26450 26450 26450 41
542 20250429 120300 223631150 26300 26300 26300 26300 0
543 20250429 120200 223631150 26300 26300 26300 26300 0
544 20250429 120100 223631150 26300 26300 26300 26300 0
545 20250429 120000 223631150 26300 26300 26300 26300 0
546 20250429 115900 223631150 26300 26300 26300 26300 0
547 20250429 115800 223631150 26300 26300 26300 26300 0
548 20250429 115700 223631150 26300 26300 26300 26300 0
549 20250429 115600 223631150 26300 26300 26300 26300 0
550 20250429 115500 223631150 26300 26450 26450 26300 179
551 20250429 115400 218918100 26400 26400 26400 26400 0
552 20250429 115300 218918100 26400 26400 26400 26400 0
553 20250429 115200 218918100 26400 26450 26450 26400 100
554 20250429 115100 216277400 26550 26550 26550 26550 0
555 20250429 115000 216277400 26550 26550 26550 26550 0
556 20250429 114900 216277400 26550 26550 26550 26550 0
557 20250429 114800 216277400 26550 26550 26550 26550 1
558 20250429 114700 216250850 26450 26450 26450 26450 20
559 20250429 114600 215721850 26500 26500 26500 26500 140
560 20250429 114500 212011850 26500 26500 26500 26500 206
561 20250429 114400 206552850 26500 26500 26500 26500 0
562 20250429 114300 206552850 26500 26500 26500 26500 68
563 20250429 114200 204750850 26500 26400 26500 26400 367
564 20250429 114100 195046900 26400 26400 26400 26400 0
565 20250429 114000 195046900 26400 26400 26400 26400 7
566 20250429 113900 194862100 26300 26300 26300 26300 0
567 20250429 113800 194862100 26300 26300 26300 26300 0
568 20250429 113700 194862100 26300 26400 26400 26300 150
569 20250429 113600 190906250 26350 26400 26400 26350 150
570 20250429 113500 186947900 26400 26400 26400 26350 201
571 20250429 113400 181641700 26500 26500 26500 26500 144
572 20250429 113300 177825700 26500 26500 26500 26500 0
573 20250429 113200 177825700 26500 26500 26500 26500 0
574 20250429 113100 177825700 26500 26500 26500 26500 0
575 20250429 113000 177825700 26500 26500 26500 26500 0
576 20250429 112900 177825700 26500 26500 26500 26500 0
577 20250429 112800 177825700 26500 26500 26500 26500 0
578 20250429 112700 177825700 26500 26500 26500 26500 25
579 20250429 112600 177163200 26500 26500 26500 26500 0
580 20250429 112500 177163200 26500 26500 26500 26500 90
581 20250429 112400 174778200 26450 26450 26450 26450 2
582 20250429 112300 174725300 26450 26450 26450 26450 0
583 20250429 112200 174725300 26450 26450 26450 26450 44
584 20250429 112100 173561500 26300 26300 26300 26300 0
585 20250429 112000 173561500 26300 26300 26300 26300 0
586 20250429 111900 173561500 26300 26300 26300 26300 0
587 20250429 111800 173561500 26300 26350 26350 26300 117
588 20250429 111700 170482000 26400 26400 26400 26400 0
589 20250429 111600 170482000 26400 26400 26400 26400 11
590 20250429 111500 170191600 26450 26450 26450 26450 1
591 20250429 111400 170165150 26500 26500 26500 26500 0
592 20250429 111300 170165150 26500 26500 26500 26500 0
593 20250429 111200 170165150 26500 26500 26500 26500 0
594 20250429 111100 170165150 26500 26500 26500 26500 0
595 20250429 111000 170165150 26500 26500 26500 26500 0
596 20250429 110900 170165150 26500 26500 26500 26500 20
597 20250429 110800 169635150 26500 26500 26500 26500 0
598 20250429 110700 169635150 26500 26500 26500 26500 0
599 20250429 110600 169635150 26500 26500 26500 26500 0
600 20250429 110500 169635150 26500 26500 26500 26500 0
601 20250429 110400 169635150 26500 26500 26500 26500 0
602 20250429 110300 169635150 26500 26500 26500 26500 0
603 20250429 110200 169635150 26500 26500 26500 26500 6
604 20250429 110100 169476150 26450 26450 26450 26450 43
605 20250429 110000 168338800 26450 26450 26450 26450 4
606 20250429 105900 168233000 26350 26350 26350 26350 0
607 20250429 105800 168233000 26350 26350 26350 26350 0
608 20250429 105700 168233000 26350 26350 26350 26350 124
609 20250429 105600 164965600 26350 26350 26350 26350 0
610 20250429 105500 164965600 26350 26350 26350 26350 0
611 20250429 105400 164965600 26350 26350 26350 26350 68
612 20250429 105300 163173800 26350 26350 26350 26350 56
613 20250429 105200 161698200 26300 26300 26300 26300 0
614 20250429 105100 161698200 26300 26350 26350 26300 38
615 20250429 105000 160697200 26350 26350 26350 26350 0
616 20250429 104900 160697200 26350 26350 26350 26350 101
617 20250429 104800 158035850 26350 26350 26350 26350 1
618 20250429 104700 158009500 26350 26350 26350 26350 95
619 20250429 104600 155506250 26350 26350 26350 26350 0
620 20250429 104500 155506250 26350 26250 26350 26250 71
621 20250429 104400 153636100 26300 26300 26300 26300 0
622 20250429 104300 153636100 26300 26300 26300 26300 2
623 20250429 104200 153583500 26300 26300 26300 26300 0
624 20250429 104100 153583500 26300 26300 26300 26300 0
625 20250429 104000 153583500 26300 26300 26300 26300 87
626 20250429 103900 151295400 26300 26300 26300 26300 2
627 20250429 103800 151242800 26300 26300 26300 26300 4
628 20250429 103700 151137600 26300 26300 26300 26300 0
629 20250429 103600 151137600 26300 26300 26300 26300 2
630 20250429 103500 151085000 26250 26250 26250 26250 0
631 20250429 103400 151085000 26250 26250 26250 26250 0
632 20250429 103300 151085000 26250 26250 26250 26250 0
633 20250429 103200 151085000 26250 26250 26250 26250 0
634 20250429 103100 151085000 26250 26250 26250 26200 109
635 20250429 103000 148229000 26300 26350 26350 26300 470
636 20250429 102900 135863000 26300 26300 26300 26300 0
637 20250429 102800 135863000 26300 26300 26300 26300 0
638 20250429 102700 135863000 26300 26300 26300 26300 0
639 20250429 102600 135863000 26300 26300 26300 26300 0
640 20250429 102500 135863000 26300 26300 26300 26300 1136
641 20250429 102400 105986200 26400 26350 26400 26350 68
642 20250429 102300 104192850 26250 26250 26250 26250 0
643 20250429 102200 104192850 26250 26250 26250 26200 179
644 20250429 102100 99500150 26350 26350 26350 26350 0
645 20250429 102000 99500150 26350 26350 26350 26350 1
646 20250429 101900 99473800 26350 26300 26350 26300 306
647 20250429 101800 91425450 26400 26400 26400 26400 0
648 20250429 101700 91425450 26400 26400 26400 26400 0
649 20250429 101600 91425450 26400 26400 26400 26400 0
650 20250429 101500 91425450 26400 26400 26400 26400 0
651 20250429 101400 91425450 26400 26400 26400 26400 1
652 20250429 101300 91399050 26400 26400 26400 26400 0
653 20250429 101200 91399050 26400 26400 26400 26400 0
654 20250429 101100 91399050 26400 26400 26400 26400 0
655 20250429 101000 91399050 26400 26400 26400 26400 0
656 20250429 100900 91399050 26400 26400 26400 26400 0
657 20250429 100800 91399050 26400 26400 26400 26400 0
658 20250429 100700 91399050 26400 26400 26400 26400 45
659 20250429 100600 90211050 26350 26350 26350 26350 0
660 20250429 100500 90211050 26350 26350 26350 26350 38
661 20250429 100400 89209750 26350 26350 26350 26350 4
662 20250429 100300 89104350 26350 26350 26350 26350 0
663 20250429 100200 89104350 26350 26350 26350 26350 1
664 20250429 100100 89078000 26300 26300 26300 26300 1
665 20250429 100000 89051700 26300 26300 26300 26300 1
666 20250429 095900 89025400 26300 26300 26300 26300 0
667 20250429 095800 89025400 26300 26300 26300 26300 3
668 20250429 095700 88946500 26550 26550 26550 26550 0
669 20250429 095600 88946500 26550 26550 26550 26550 0
670 20250429 095500 88946500 26550 26550 26550 26550 4
671 20250429 095400 88840300 26550 26550 26550 26550 0
672 20250429 095300 88840300 26550 26450 26550 26450 129
673 20250429 095200 85418150 26450 26200 26450 26200 59
674 20250429 095100 83868850 26450 26450 26450 26450 0
675 20250429 095000 83868850 26450 26450 26450 26450 2
676 20250429 094900 83815950 26300 26300 26300 26300 0
677 20250429 094800 83815950 26300 26300 26300 26300 0
678 20250429 094700 83815950 26300 26300 26300 26300 0
679 20250429 094600 83815950 26300 26300 26300 26300 35
680 20250429 094500 82895450 26250 26250 26250 26250 32
681 20250429 094400 82055450 26200 26200 26200 26200 73
682 20250429 094300 80142850 26200 26150 26200 26150 160
683 20250429 094200 75956350 26200 26200 26200 26200 30
684 20250429 094100 75170350 26200 26200 26200 26200 2
685 20250429 094000 75117950 26200 26200 26200 26200 18
686 20250429 093900 74646350 26300 26300 26300 26300 1
687 20250429 093800 74620050 26200 26200 26200 26200 117
688 20250429 093700 71554650 26300 26300 26300 26300 0
689 20250429 093600 71554650 26300 26350 26350 26300 115
690 20250429 093500 68525600 26400 26400 26400 26400 0
691 20250429 093400 68525600 26400 26400 26400 26400 0
692 20250429 093300 68525600 26400 26400 26400 26400 0
693 20250429 093200 68525600 26400 26500 26500 26400 266
694 20250429 093100 61503100 26500 26500 26500 26500 0
695 20250429 093000 61503100 26500 26400 26500 26400 164
696 20250429 092900 57162450 26350 26350 26350 26350 64
697 20250429 092800 55476050 26300 26300 26300 26300 0
698 20250429 092700 55476050 26300 26300 26300 26300 1
699 20250429 092600 55449750 26350 26350 26350 26350 335
700 20250429 092500 46622500 26300 26300 26300 26300 26
701 20250429 092400 45938700 26300 26300 26300 26300 108
702 20250429 092300 43098300 26350 26350 26350 26350 0
703 20250429 092200 43098300 26350 26350 26350 26350 0
704 20250429 092100 43098300 26350 26350 26350 26350 1
705 20250429 092000 43071950 26350 26350 26350 26350 1
706 20250429 091900 43045600 26300 26300 26300 26300 0
707 20250429 091800 43045600 26300 26300 26300 26300 871
708 20250429 091700 20138300 26300 26300 26300 26300 0
709 20250429 091600 20138300 26300 26250 26300 26250 131
710 20250429 091500 16693050 26250 26250 26250 26250 0
711 20250429 091400 16693050 26250 26250 26250 26250 0
712 20250429 091300 16693050 26250 26250 26250 26250 0
713 20250429 091200 16693050 26250 26250 26250 26250 0
714 20250429 091100 16693050 26250 26250 26250 26250 16
715 20250429 091000 16273050 26250 26300 26300 26250 155
716 20250429 090900 12202900 26300 26300 26300 26300 0
717 20250429 090800 12202900 26300 26300 26300 26300 47
718 20250429 090700 10966800 26300 26300 26300 26300 1
719 20250429 090600 10940500 26300 26300 26300 26300 4
720 20250429 090500 10835300 26300 26300 26300 26300 149
721 20250429 090400 6916600 26300 26300 26300 26300 0
722 20250429 090300 6916600 26300 26350 26350 26300 43
723 20250429 090200 5783650 26350 26400 26400 26350 197
724 20250429 090100 583100 26450 26500 26500 26450 3
725 20250429 090000 503700 26600 26450 26600 26450 19