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

704
278280/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204200,437763950,37650,37650,37650,37650,211
20250429,204100,437763950,37650,37650,37650,37650,0
20250429,204000,437763950,37650,37650,37650,37650,0
20250429,203900,437763950,37650,37650,37650,37650,0
20250429,203800,437763950,37650,37650,37650,37650,0
20250429,203700,437763950,37650,37650,37650,37650,0
20250429,203600,437763950,37650,37650,37650,37650,0
20250429,203500,437763950,37650,37650,37650,37650,0
20250429,203400,437763950,37650,37650,37650,37650,0
20250429,203300,437763950,37650,37650,37650,37650,0
20250429,203200,437763950,37650,37650,37650,37650,0
20250429,203100,437763950,37650,37650,37650,37650,0
20250429,203000,437763950,37650,37650,37650,37650,0
20250429,202900,437763950,37650,37650,37650,37650,0
20250429,202800,437763950,37650,37650,37650,37650,0
20250429,202700,437763950,37650,37650,37650,37650,0
20250429,202600,437763950,37650,37650,37650,37650,0
20250429,202500,437763950,37650,37650,37650,37650,0
20250429,202400,437763950,37650,37650,37650,37650,0
20250429,202300,437763950,37650,37650,37650,37650,0
20250429,202200,437763950,37650,37650,37650,37650,0
20250429,202100,437763950,37650,37650,37650,37650,0
20250429,202000,437763950,37650,37650,37650,37650,0
20250429,201900,437763950,37650,37650,37650,37650,0
20250429,201800,437763950,37650,37650,37650,37650,0
20250429,201700,437763950,37650,37650,37650,37650,0
20250429,201600,437763950,37650,37650,37650,37650,0
20250429,201500,437763950,37650,37650,37650,37650,0
20250429,201400,437763950,37650,37650,37650,37650,0
20250429,201300,437763950,37650,37650,37650,37650,0
20250429,201200,437763950,37650,37650,37650,37650,211
20250429,201100,437763950,37650,37650,37650,37650,0
20250429,201000,437763950,37650,37650,37650,37650,0
20250429,200900,437763950,37650,37650,37650,37650,0
20250429,200800,437763950,37650,37650,37650,37650,0
20250429,200700,437763950,37650,37650,37650,37650,0
20250429,200600,437763950,37650,37650,37650,37650,0
20250429,200500,437763950,37650,37650,37650,37650,0
20250429,200400,437763950,37650,37650,37650,37650,0
20250429,200300,437763950,37650,37650,37650,37650,0
20250429,200200,437763950,37650,37650,37650,37650,0
20250429,200100,437763950,37650,37650,37650,37650,0
20250429,200000,437763950,37650,37650,37650,37650,0
20250429,195900,437763950,37650,37650,37650,37650,0
20250429,195800,437763950,37650,37650,37650,37650,0
20250429,195700,437763950,37650,37650,37650,37650,0
20250429,195600,437763950,37650,37650,37650,37650,0
20250429,195500,437763950,37650,37650,37650,37650,0
20250429,195400,437763950,37650,37650,37650,37650,0
20250429,195300,437763950,37650,37650,37650,37650,0
20250429,195200,437763950,37650,37650,37650,37650,0
20250429,195100,437763950,37650,37650,37650,37650,0
20250429,195000,437763950,37650,37650,37650,37650,0
20250429,194900,437763950,37650,37650,37650,37650,0
20250429,194800,437763950,37650,37650,37650,37650,0
20250429,194700,437763950,37650,37650,37650,37650,0
20250429,194600,437763950,37650,37650,37650,37650,0
20250429,194500,437763950,37650,37650,37650,37650,0
20250429,194400,437763950,37650,37650,37650,37650,0
20250429,194300,437763950,37650,37650,37650,37650,0
20250429,194200,437763950,37650,37650,37650,37650,211
20250429,194100,437763950,37650,37650,37650,37650,0
20250429,194000,437763950,37650,37650,37650,37650,0
20250429,193900,437763950,37650,37650,37650,37650,0
20250429,193800,437763950,37650,37650,37650,37650,0
20250429,193700,437763950,37650,37650,37650,37650,0
20250429,193600,437763950,37650,37650,37650,37650,0
20250429,193500,437763950,37650,37650,37650,37650,0
20250429,193400,437763950,37650,37650,37650,37650,0
20250429,193300,437763950,37650,37650,37650,37650,0
20250429,193200,437763950,37650,37650,37650,37650,0
20250429,193100,437763950,37650,37650,37650,37650,0
20250429,193000,437763950,37650,37650,37650,37650,0
20250429,192900,437763950,37650,37650,37650,37650,0
20250429,192800,437763950,37650,37650,37650,37650,0
20250429,192700,437763950,37650,37650,37650,37650,0
20250429,192600,437763950,37650,37650,37650,37650,0
20250429,192500,437763950,37650,37650,37650,37650,0
20250429,192400,437763950,37650,37650,37650,37650,0
20250429,192300,437763950,37650,37650,37650,37650,0
20250429,192200,437763950,37650,37650,37650,37650,0
20250429,192100,437763950,37650,37650,37650,37650,0
20250429,192000,437763950,37650,37650,37650,37650,0
20250429,191900,437763950,37650,37650,37650,37650,0
20250429,191800,437763950,37650,37650,37650,37650,0
20250429,191700,437763950,37650,37650,37650,37650,0
20250429,191600,437763950,37650,37650,37650,37650,0
20250429,191500,437763950,37650,37650,37650,37650,0
20250429,191400,437763950,37650,37650,37650,37650,0
20250429,191300,437763950,37650,37650,37650,37650,0
20250429,191200,437763950,37650,37650,37650,37650,211
20250429,191100,437763950,37650,37650,37650,37650,0
20250429,191000,437763950,37650,37650,37650,37650,0
20250429,190900,437763950,37650,37650,37650,37650,0
20250429,190800,437763950,37650,37650,37650,37650,0
20250429,190700,437763950,37650,37650,37650,37650,0
20250429,190600,437763950,37650,37650,37650,37650,0
20250429,190500,437763950,37650,37650,37650,37650,0
20250429,190400,437763950,37650,37650,37650,37650,0
20250429,190300,437763950,37650,37650,37650,37650,0
20250429,190200,437763950,37650,37650,37650,37650,0
20250429,190100,437763950,37650,37650,37650,37650,0
20250429,190000,437763950,37650,37650,37650,37650,0
20250429,185900,437763950,37650,37650,37650,37650,0
20250429,185800,437763950,37650,37650,37650,37650,0
20250429,185700,437763950,37650,37650,37650,37650,0
20250429,185600,437763950,37650,37650,37650,37650,0
20250429,185500,437763950,37650,37650,37650,37650,0
20250429,185400,437763950,37650,37650,37650,37650,0
20250429,185300,437763950,37650,37650,37650,37650,0
20250429,185200,437763950,37650,37650,37650,37650,0
20250429,185100,437763950,37650,37650,37650,37650,0
20250429,185000,437763950,37650,37650,37650,37650,0
20250429,184900,437763950,37650,37650,37650,37650,0
20250429,184800,437763950,37650,37650,37650,37650,0
20250429,184700,437763950,37650,37650,37650,37650,0
20250429,184600,437763950,37650,37650,37650,37650,0
20250429,184500,437763950,37650,37650,37650,37650,0
20250429,184400,437763950,37650,37650,37650,37650,0
20250429,184300,437763950,37650,37650,37650,37650,0
20250429,184200,437763950,37650,37650,37650,37650,211
20250429,184100,437763950,37650,37650,37650,37650,0
20250429,184000,437763950,37650,37650,37650,37650,0
20250429,183900,437763950,37650,37650,37650,37650,0
20250429,183800,437763950,37650,37650,37650,37650,0
20250429,183700,437763950,37650,37650,37650,37650,0
20250429,183600,437763950,37650,37650,37650,37650,0
20250429,183500,437763950,37650,37650,37650,37650,0
20250429,183400,437763950,37650,37650,37650,37650,0
20250429,183300,437763950,37650,37650,37650,37650,0
20250429,183200,437763950,37650,37650,37650,37650,0
20250429,183100,437763950,37650,37650,37650,37650,0
20250429,183000,437763950,37650,37650,37650,37650,0
20250429,182900,437763950,37650,37650,37650,37650,0
20250429,182800,437763950,37650,37650,37650,37650,0
20250429,182700,437763950,37650,37650,37650,37650,0
20250429,182600,437763950,37650,37650,37650,37650,0
20250429,182500,437763950,37650,37650,37650,37650,0
20250429,182400,437763950,37650,37650,37650,37650,0
20250429,182300,437763950,37650,37650,37650,37650,0
20250429,182200,437763950,37650,37650,37650,37650,0
20250429,182100,437763950,37650,37650,37650,37650,0
20250429,182000,437763950,37650,37650,37650,37650,0
20250429,181900,437763950,37650,37650,37650,37650,0
20250429,181800,437763950,37650,37650,37650,37650,0
20250429,181700,437763950,37650,37650,37650,37650,0
20250429,181600,437763950,37650,37650,37650,37650,0
20250429,181500,437763950,37650,37650,37650,37650,0
20250429,181400,437763950,37650,37650,37650,37650,0
20250429,181300,437763950,37650,37650,37650,37650,0
20250429,181200,437763950,37650,37650,37650,37650,211
20250429,181100,437763950,37650,37650,37650,37650,0
20250429,181000,437763950,37650,37650,37650,37650,0
20250429,180900,437763950,37650,37650,37650,37650,0
20250429,180800,437763950,37650,37650,37650,37650,0
20250429,180700,437763950,37650,37650,37650,37650,0
20250429,180600,437763950,37650,37650,37650,37650,0
20250429,180500,437763950,37650,37650,37650,37650,0
20250429,180400,437763950,37650,37650,37650,37650,0
20250429,180300,437763950,37650,37650,37650,37650,0
20250429,180200,437763950,37650,37650,37650,37650,0
20250429,180100,437763950,37650,37650,37650,37650,0
20250429,180000,437763950,37650,37650,37650,37650,0
20250429,175900,437763950,37650,37650,37650,37650,0
20250429,175800,437763950,37650,37650,37650,37650,0
20250429,175700,437763950,37650,37650,37650,37650,0
20250429,175600,437763950,37650,37650,37650,37650,0
20250429,175500,437763950,37650,37650,37650,37650,0
20250429,175400,437763950,37650,37650,37650,37650,0
20250429,175300,437763950,37650,37650,37650,37650,0
20250429,175200,437763950,37650,37650,37650,37650,0
20250429,175100,437763950,37650,37650,37650,37650,0
20250429,175000,437763950,37650,37650,37650,37650,0
20250429,174900,437763950,37650,37650,37650,37650,0
20250429,174800,437763950,37650,37650,37650,37650,0
20250429,174700,437763950,37650,37650,37650,37650,0
20250429,174600,437763950,37650,37650,37650,37650,0
20250429,174500,437763950,37650,37650,37650,37650,0
20250429,174400,437763950,37650,37650,37650,37650,0
20250429,174300,437763950,37650,37650,37650,37650,0
20250429,174200,437763950,37650,37650,37650,37650,211
20250429,174100,437763950,37650,37650,37650,37650,0
20250429,174000,437763950,37650,37650,37650,37650,0
20250429,173900,437763950,37650,37650,37650,37650,0
20250429,173800,437763950,37650,37650,37650,37650,0
20250429,173700,437763950,37650,37650,37650,37650,0
20250429,173600,437763950,37650,37650,37650,37650,0
20250429,173500,437763950,37650,37650,37650,37650,0
20250429,173400,437763950,37650,37650,37650,37650,0
20250429,173300,437763950,37650,37650,37650,37650,0
20250429,173200,437763950,37650,37650,37650,37650,0
20250429,173100,437763950,37650,37650,37650,37650,0
20250429,173000,437763950,37650,37650,37650,37650,0
20250429,172900,437763950,37650,37650,37650,37650,0
20250429,172800,437763950,37650,37650,37650,37650,0
20250429,172700,437763950,37650,37650,37650,37650,0
20250429,172600,437763950,37650,37650,37650,37650,0
20250429,172500,437763950,37650,37650,37650,37650,0
20250429,172400,437763950,37650,37650,37650,37650,0
20250429,172300,437763950,37650,37650,37650,37650,0
20250429,172200,437763950,37650,37650,37650,37650,0
20250429,172100,437763950,37650,37650,37650,37650,0
20250429,172000,437763950,37650,37650,37650,37650,0
20250429,171900,437763950,37650,37650,37650,37650,0
20250429,171800,437763950,37650,37650,37650,37650,0
20250429,171700,437763950,37650,37650,37650,37650,0
20250429,171600,437763950,37650,37650,37650,37650,0
20250429,171500,437763950,37650,37650,37650,37650,0
20250429,171400,437763950,37650,37650,37650,37650,0
20250429,171300,437763950,37650,37650,37650,37650,0
20250429,171200,437763950,37650,37650,37650,37650,211
20250429,171100,437763950,37650,37650,37650,37650,0
20250429,171000,437763950,37650,37650,37650,37650,0
20250429,170900,437763950,37650,37650,37650,37650,0
20250429,170800,437763950,37650,37650,37650,37650,0
20250429,170700,437763950,37650,37650,37650,37650,0
20250429,170600,437763950,37650,37650,37650,37650,0
20250429,170500,437763950,37650,37650,37650,37650,0
20250429,170400,437763950,37650,37650,37650,37650,0
20250429,170300,437763950,37650,37650,37650,37650,0
20250429,170200,437763950,37650,37650,37650,37650,0
20250429,170100,437763950,37650,37650,37650,37650,0
20250429,170000,437763950,37650,37650,37650,37650,0
20250429,165900,437763950,37650,37650,37650,37650,0
20250429,165800,437763950,37650,37650,37650,37650,0
20250429,165700,437763950,37650,37650,37650,37650,0
20250429,165600,437763950,37650,37650,37650,37650,0
20250429,165500,437763950,37650,37650,37650,37650,0
20250429,165400,437763950,37650,37650,37650,37650,0
20250429,165300,437763950,37650,37650,37650,37650,0
20250429,165200,437763950,37650,37650,37650,37650,0
20250429,165100,437763950,37650,37650,37650,37650,0
20250429,165000,437763950,37650,37650,37650,37650,0
20250429,164900,437763950,37650,37650,37650,37650,0
20250429,164800,437763950,37650,37650,37650,37650,0
20250429,164700,437763950,37650,37650,37650,37650,0
20250429,164600,437763950,37650,37650,37650,37650,0
20250429,164500,437763950,37650,37650,37650,37650,0
20250429,164400,437763950,37650,37650,37650,37650,0
20250429,164300,437763950,37650,37650,37650,37650,0
20250429,164200,437763950,37650,37650,37650,37650,211
20250429,164100,437763950,37650,37650,37650,37650,0
20250429,164000,437763950,37650,37650,37650,37650,0
20250429,163900,437763950,37650,37650,37650,37650,0
20250429,163800,437763950,37650,37650,37650,37650,0
20250429,163700,437763950,37650,37650,37650,37650,0
20250429,163600,437763950,37650,37650,37650,37650,0
20250429,163500,437763950,37650,37650,37650,37650,0
20250429,163400,437763950,37650,37650,37650,37650,0
20250429,163300,437763950,37650,37650,37650,37650,0
20250429,163200,437763950,37650,37650,37650,37650,0
20250429,163100,437763950,37650,37650,37650,37650,0
20250429,163000,437763950,37650,37650,37650,37650,0
20250429,162900,437763950,37650,37650,37650,37650,0
20250429,162800,437763950,37650,37650,37650,37650,0
20250429,162700,437763950,37650,37650,37650,37650,0
20250429,162600,437763950,37650,37650,37650,37650,0
20250429,162500,437763950,37650,37650,37650,37650,0
20250429,162400,437763950,37650,37650,37650,37650,0
20250429,162300,437763950,37650,37650,37650,37650,0
20250429,162200,437763950,37650,37650,37650,37650,0
20250429,162100,437763950,37650,37650,37650,37650,0
20250429,162000,437763950,37650,37650,37650,37650,0
20250429,161900,437763950,37650,37650,37650,37650,0
20250429,161800,437763950,37650,37650,37650,37650,0
20250429,161700,437763950,37650,37650,37650,37650,0
20250429,161600,437763950,37650,37650,37650,37650,0
20250429,161500,437763950,37650,37650,37650,37650,0
20250429,161400,437763950,37650,37650,37650,37650,0
20250429,161300,437763950,37650,37650,37650,37650,0
20250429,161200,437763950,37650,37650,37650,37650,211
20250429,161100,437763950,37650,37650,37650,37650,0
20250429,161000,437763950,37650,37650,37650,37650,0
20250429,160900,437763950,37650,37650,37650,37650,0
20250429,160800,437763950,37650,37650,37650,37650,0
20250429,160700,437763950,37650,37650,37650,37650,0
20250429,160600,437763950,37650,37650,37650,37650,0
20250429,160500,437763950,37650,37650,37650,37650,0
20250429,160400,437763950,37650,37650,37650,37650,0
20250429,160300,437763950,37650,37650,37650,37650,0
20250429,160200,437763950,37650,37650,37650,37650,0
20250429,160100,437763950,37650,37650,37650,37650,0
20250429,160000,437763950,37650,37650,37650,37650,0
20250429,155900,437763950,37650,37650,37650,37650,0
20250429,155800,437763950,37650,37650,37650,37650,0
20250429,155700,437763950,37650,37650,37650,37650,0
20250429,155600,437763950,37650,37650,37650,37650,0
20250429,155500,437763950,37650,37650,37650,37650,0
20250429,155400,437763950,37650,37650,37650,37650,0
20250429,155300,437763950,37650,37650,37650,37650,0
20250429,155200,437763950,37650,37650,37650,37650,0
20250429,155100,437763950,37650,37650,37650,37650,0
20250429,155000,437763950,37650,37650,37650,37650,0
20250429,154900,437763950,37650,37650,37650,37650,0
20250429,154800,437763950,37650,37650,37650,37650,0
20250429,154700,437763950,37650,37650,37650,37650,0
20250429,154600,437763950,37650,37650,37650,37650,0
20250429,154500,437763950,37650,37650,37650,37650,0
20250429,154400,437763950,37650,37650,37650,37650,0
20250429,154300,437763950,37650,37650,37650,37650,0
20250429,154200,437763950,37650,37650,37650,37650,211
20250429,154100,437763950,37650,37650,37650,37650,0
20250429,154000,437763950,37650,37650,37650,37650,0
20250429,153900,437763950,37650,37650,37650,37650,0
20250429,153800,437763950,37650,37650,37650,37650,0
20250429,153700,437763950,37650,37650,37650,37650,0
20250429,153600,437763950,37650,37650,37650,37650,0
20250429,153500,437763950,37650,37650,37650,37650,0
20250429,153400,437763950,37650,37650,37650,37650,0
20250429,153300,437763950,37650,37650,37650,37650,0
20250429,153200,437763950,37650,37650,37650,37650,0
20250429,153100,437763950,37650,37650,37650,37650,0
20250429,153000,437763950,37650,37650,37650,37650,211
20250429,152900,429819800,37700,37700,37700,37700,0
20250429,152800,429819800,37700,37700,37700,37700,0
20250429,152700,429819800,37700,37700,37700,37700,0
20250429,152600,429819800,37700,37700,37700,37700,0
20250429,152500,429819800,37700,37700,37700,37700,0
20250429,152400,429819800,37700,37700,37700,37700,0
20250429,152300,429819800,37700,37700,37700,37700,0
20250429,152200,429819800,37700,37700,37700,37700,0
20250429,152100,429819800,37700,37700,37700,37700,0
20250429,152000,429819800,37700,37700,37700,37700,0
20250429,151900,429819800,37700,37700,37700,37700,25
20250429,151800,428877300,37700,37700,37700,37700,166
20250429,151700,422619100,37700,37750,37750,37700,38
20250429,151600,421185850,37750,37750,37750,37750,4
20250429,151500,421034850,37750,37750,37750,37750,92
20250429,151400,417561850,37750,37750,37750,37750,0
20250429,151300,417561850,37750,37750,37750,37750,0
20250429,151200,417561850,37750,37700,37750,37700,18
20250429,151100,416882500,37700,37700,37700,37700,0
20250429,151000,416882500,37700,37700,37700,37700,0
20250429,150900,416882500,37700,37700,37700,37700,0
20250429,150800,416882500,37700,37700,37700,37700,2
20250429,150700,416807100,37750,37750,37750,37750,0
20250429,150600,416807100,37750,37750,37750,37750,41
20250429,150500,415259350,37750,37750,37750,37750,0
20250429,150400,415259350,37750,37750,37750,37750,52
20250429,150300,413296350,37800,37800,37800,37800,0
20250429,150200,413296350,37800,37800,37800,37800,0
20250429,150100,413296350,37800,37800,37800,37800,0
20250429,150000,413296350,37800,37800,37800,37800,0
20250429,145900,413296350,37800,37800,37800,37800,117
20250429,145800,408873750,37800,37800,37800,37800,0
20250429,145700,408873750,37800,37800,37800,37800,0
20250429,145600,408873750,37800,37800,37800,37800,0
20250429,145500,408873750,37800,37800,37800,37800,0
20250429,145400,408873750,37800,37800,37800,37800,1
20250429,145300,408835950,37800,37800,37800,37800,0
20250429,145200,408835950,37800,37800,37800,37800,0
20250429,145100,408835950,37800,37800,37800,37800,46
20250429,145000,407097150,37800,37800,37800,37800,4
20250429,144900,406945950,37800,37800,37800,37800,0
20250429,144800,406945950,37800,37800,37800,37800,9
20250429,144700,406605750,37800,37800,37800,37800,0
20250429,144600,406605750,37800,37800,37800,37800,0
20250429,144500,406605750,37800,37800,37800,37800,1
20250429,144400,406567950,37750,37750,37750,37750,1
20250429,144300,406530200,37750,37750,37750,37750,0
20250429,144200,406530200,37750,37750,37750,37750,28
20250429,144100,405473200,37750,37750,37750,37750,20
20250429,144000,404718200,37750,37750,37750,37750,26
20250429,143900,403736700,37750,37750,37750,37750,74
20250429,143800,400943200,37850,37850,37850,37850,0
20250429,143700,400943200,37850,37850,37850,37850,0
20250429,143600,400943200,37850,37800,37850,37800,8
20250429,143500,400640700,37850,37850,37850,37850,0
20250429,143400,400640700,37850,37850,37850,37850,0
20250429,143300,400640700,37850,37850,37850,37850,0
20250429,143200,400640700,37850,37800,37850,37800,5
20250429,143100,400451600,37800,37800,37800,37800,0
20250429,143000,400451600,37800,37800,37800,37800,0
20250429,142900,400451600,37800,37800,37800,37800,0
20250429,142800,400451600,37800,37800,37800,37800,0
20250429,142700,400451600,37800,37800,37800,37800,8
20250429,142600,400149200,37800,37800,37800,37800,0
20250429,142500,400149200,37800,37800,37800,37800,0
20250429,142400,400149200,37800,37800,37800,37800,0
20250429,142300,400149200,37800,37800,37800,37800,0
20250429,142200,400149200,37800,37800,37800,37800,0
20250429,142100,400149200,37800,37800,37800,37800,0
20250429,142000,400149200,37800,37850,37850,37800,10
20250429,141900,399770950,37850,37850,37850,37850,0
20250429,141800,399770950,37850,37850,37850,37850,6
20250429,141700,399543850,37850,37850,37850,37850,0
20250429,141600,399543850,37850,37850,37850,37850,0
20250429,141500,399543850,37850,37850,37850,37850,2
20250429,141400,399468150,37800,37800,37800,37800,0
20250429,141300,399468150,37800,37800,37800,37800,0
20250429,141200,399468150,37800,37800,37800,37800,0
20250429,141100,399468150,37800,37800,37800,37800,20
20250429,141000,398712150,37850,37850,37850,37850,0
20250429,140900,398712150,37850,37850,37850,37850,0
20250429,140800,398712150,37850,37850,37850,37850,0
20250429,140700,398712150,37850,37850,37850,37850,2
20250429,140600,398636450,37800,37800,37800,37800,1
20250429,140500,398598650,37800,37800,37800,37800,0
20250429,140400,398598650,37800,37800,37800,37800,0
20250429,140300,398598650,37800,37800,37800,37800,0
20250429,140200,398598650,37800,37800,37800,37800,6
20250429,140100,398371850,37800,37800,37800,37800,1
20250429,140000,398334050,37800,37850,37850,37800,6
20250429,135900,398107100,37850,37850,37850,37850,0
20250429,135800,398107100,37850,37850,37850,37850,1
20250429,135700,398069250,37850,37850,37850,37850,9
20250429,135600,397728600,37850,37850,37850,37850,0
20250429,135500,397728600,37850,37850,37850,37850,8
20250429,135400,397425800,37800,37800,37800,37800,0
20250429,135300,397425800,37800,37800,37800,37800,0
20250429,135200,397425800,37800,37800,37800,37800,0
20250429,135100,397425800,37800,37800,37800,37800,0
20250429,135000,397425800,37800,37800,37800,37800,3
20250429,134900,397312400,37800,37800,37800,37800,0
20250429,134800,397312400,37800,37800,37800,37800,52
20250429,134700,395346800,37800,37800,37800,37800,0
20250429,134600,395346800,37800,37800,37800,37800,0
20250429,134500,395346800,37800,37800,37800,37800,11
20250429,134400,394931000,37800,37950,37950,37800,34
20250429,134300,393641800,37850,37850,37850,37850,0
20250429,134200,393641800,37850,37800,37850,37800,487
20250429,134100,375226550,37800,37800,37800,37800,0
20250429,134000,375226550,37800,37700,37800,37700,78
20250429,133900,372285650,37800,37800,37800,37800,17
20250429,133800,371643050,37700,37700,37700,37700,0
20250429,133700,371643050,37700,37700,37700,37700,0
20250429,133600,371643050,37700,37700,37700,37700,16
20250429,133500,371039850,37850,37850,37850,37850,0
20250429,133400,371039850,37850,37850,37850,37850,0
20250429,133300,371039850,37850,37850,37850,37850,0
20250429,133200,371039850,37850,37850,37850,37850,0
20250429,133100,371039850,37850,37750,37850,37750,213
20250429,133000,362989100,37750,37750,37800,37600,630
20250429,132900,339250300,37750,37750,37750,37750,34
20250429,132800,337966800,37800,37800,37800,37800,0
20250429,132700,337966800,37800,37800,37800,37800,10
20250429,132600,337588800,37800,37800,37800,37800,10
20250429,132500,337210800,37850,37850,37850,37850,0
20250429,132400,337210800,37850,37850,37850,37850,0
20250429,132300,337210800,37850,37850,37850,37850,14
20250429,132200,336680900,37750,37750,37750,37750,78
20250429,132100,333736400,37750,37750,37750,37750,22
20250429,132000,332905900,37750,37700,37750,37700,109
20250429,131900,328796450,37650,37650,37650,37650,54
20250429,131800,326763350,37750,37750,37750,37750,0
20250429,131700,326763350,37750,37750,37750,37750,0
20250429,131600,326763350,37750,37750,37750,37750,0
20250429,131500,326763350,37750,37750,37750,37750,0
20250429,131400,326763350,37750,37750,37750,37750,0
20250429,131300,326763350,37750,37700,37750,37650,1207
20250429,131200,281305500,37850,37850,37850,37850,0
20250429,131100,281305500,37850,37850,37850,37850,0
20250429,131000,281305500,37850,37850,37850,37850,0
20250429,130900,281305500,37850,37850,37850,37850,0
20250429,130800,281305500,37850,37850,37850,37850,0
20250429,130700,281305500,37850,37850,37850,37850,0
20250429,130600,281305500,37850,37850,37850,37850,0
20250429,130500,281305500,37850,37850,37850,37850,0
20250429,130400,281305500,37850,37850,37850,37850,0
20250429,130300,281305500,37850,37850,37850,37850,0
20250429,130200,281305500,37850,37850,37850,37850,0
20250429,130100,281305500,37850,37850,37850,37850,1
20250429,130000,281267650,37850,37850,37850,37850,0
20250429,125900,281267650,37850,37850,37850,37850,0
20250429,125800,281267650,37850,37850,37850,37850,0
20250429,125700,281267650,37850,37850,37850,37850,4
20250429,125600,281116250,37700,37700,37700,37700,0
20250429,125500,281116250,37700,37700,37700,37700,0
20250429,125400,281116250,37700,37700,37700,37700,0
20250429,125300,281116250,37700,37700,37700,37700,0
20250429,125200,281116250,37700,37700,37700,37700,0
20250429,125100,281116250,37700,37700,37700,37700,0
20250429,125000,281116250,37700,37700,37700,37700,0
20250429,124900,281116250,37700,37700,37700,37700,0
20250429,124800,281116250,37700,37700,37700,37700,0
20250429,124700,281116250,37700,37700,37700,37700,0
20250429,124600,281116250,37700,37700,37700,37700,0
20250429,124500,281116250,37700,37700,37700,37700,32
20250429,124400,279909850,37700,37700,37700,37700,1
20250429,124300,279872150,37850,37850,37850,37850,0
20250429,124200,279872150,37850,37850,37850,37850,0
20250429,124100,279872150,37850,37850,37850,37850,0
20250429,124000,279872150,37850,37850,37850,37850,0
20250429,123900,279872150,37850,37850,37850,37850,0
20250429,123800,279872150,37850,37850,37850,37850,18
20250429,123700,279190850,37750,37750,37750,37750,0
20250429,123600,279190850,37750,37750,37850,37750,317
20250429,123500,267223400,37850,37800,37850,37800,17
20250429,123400,266580000,37850,37850,37850,37850,2
20250429,123300,266504300,37850,37850,37850,37850,0
20250429,123200,266504300,37850,37850,37850,37850,0
20250429,123100,266504300,37850,37800,37850,37700,216
20250429,123000,258340250,37800,37800,37800,37800,0
20250429,122900,258340250,37800,37800,37800,37800,0
20250429,122800,258340250,37800,37800,37800,37800,40
20250429,122700,256828250,37800,37800,37800,37800,0
20250429,122600,256828250,37800,37800,37800,37800,0
20250429,122500,256828250,37800,37800,37800,37800,0
20250429,122400,256828250,37800,37800,37800,37800,0
20250429,122300,256828250,37800,37800,37800,37800,1
20250429,122200,256790450,37800,37800,37800,37800,0
20250429,122100,256790450,37800,37800,37800,37800,20
20250429,122000,256034450,37700,37700,37700,37700,0
20250429,121900,256034450,37700,37700,37700,37700,1
20250429,121800,255996750,37750,37750,37750,37750,0
20250429,121700,255996750,37750,37850,37850,37750,213
20250429,121600,247955650,37900,37900,37900,37900,0
20250429,121500,247955650,37900,37900,37900,37900,0
20250429,121400,247955650,37900,37900,37900,37900,0
20250429,121300,247955650,37900,37900,37900,37900,0
20250429,121200,247955650,37900,37850,37900,37850,34
20250429,121100,246668550,37800,37800,37800,37800,0
20250429,121000,246668550,37800,37800,37800,37800,0
20250429,120900,246668550,37800,37800,37800,37800,0
20250429,120800,246668550,37800,37800,37800,37800,4
20250429,120700,246517350,37850,37850,37850,37850,49
20250429,120600,244662700,37850,37850,37850,37850,19
20250429,120500,243943550,37900,37900,37900,37900,0
20250429,120400,243943550,37900,37900,37900,37900,0
20250429,120300,243943550,37900,37900,37900,37900,0
20250429,120200,243943550,37900,37900,37900,37900,0
20250429,120100,243943550,37900,37900,37900,37900,13
20250429,120000,243450850,37950,37950,37950,37950,0
20250429,115900,243450850,37950,37950,37950,37950,0
20250429,115800,243450850,37950,37950,37950,37950,1
20250429,115700,243412900,37950,37950,37950,37950,0
20250429,115600,243412900,37950,37950,37950,37950,0
20250429,115500,243412900,37950,37950,37950,37950,7
20250429,115400,243147250,37950,37950,37950,37950,0
20250429,115300,243147250,37950,37950,37950,37950,18
20250429,115200,242464150,37950,37950,37950,37950,1
20250429,115100,242426200,37900,37900,37900,37900,1
20250429,115000,242388300,37900,37900,37900,37900,0
20250429,114900,242388300,37900,37900,37900,37900,2
20250429,114800,242312500,37900,37900,37900,37900,10
20250429,114700,241933500,37900,37900,37900,37900,2
20250429,114600,241857700,37900,37950,37950,37900,25
20250429,114500,240909400,37900,37950,38000,37900,17
20250429,114400,240264450,37950,37950,38000,37950,66
20250429,114300,237759600,37950,37900,37950,37900,257
20250429,114200,228009700,37900,37900,37900,37900,7
20250429,114100,227744400,37800,37800,37800,37800,0
20250429,114000,227744400,37800,37800,37800,37800,1
20250429,113900,227706600,37850,37850,37850,37850,0
20250429,113800,227706600,37850,37850,37850,37850,0
20250429,113700,227706600,37850,37850,37850,37850,0
20250429,113600,227706600,37850,37850,37850,37850,1
20250429,113500,227668750,37850,37850,37850,37850,8
20250429,113400,227365950,37850,37850,37850,37850,0
20250429,113300,227365950,37850,37850,37850,37850,5
20250429,113200,227176700,37850,37850,37850,37850,0
20250429,113100,227176700,37850,37850,37850,37850,3
20250429,113000,227063150,37800,37800,37800,37800,0
20250429,112900,227063150,37800,37800,37800,37800,12
20250429,112800,226609550,37800,37800,37800,37800,3
20250429,112700,226496150,37800,37850,37850,37800,32
20250429,112600,225285850,37850,37850,37850,37850,0
20250429,112500,225285850,37850,37850,37850,37850,7
20250429,112400,225020900,37850,37850,37850,37850,10
20250429,112300,224642400,37850,37850,37850,37850,0
20250429,112200,224642400,37850,37850,37850,37850,32
20250429,112100,223431200,37850,37900,37950,37850,7
20250429,112000,223166000,37850,37850,37850,37850,0
20250429,111900,223166000,37850,37850,37850,37850,0
20250429,111800,223166000,37850,37850,37850,37850,0
20250429,111700,223166000,37850,37850,37850,37850,0
20250429,111600,223166000,37850,37850,37850,37850,0
20250429,111500,223166000,37850,37950,37950,37850,13
20250429,111400,222673750,37950,37950,37950,37950,6
20250429,111300,222446050,37950,37950,37950,37950,1
20250429,111200,222408100,37950,37950,37950,37950,0
20250429,111100,222408100,37950,37950,37950,37950,0
20250429,111000,222408100,37950,37950,37950,37950,0
20250429,110900,222408100,37950,37950,37950,37950,2
20250429,110800,222332200,37900,37900,37900,37900,0
20250429,110700,222332200,37900,37900,37900,37900,17
20250429,110600,221687900,37900,37900,37900,37900,0
20250429,110500,221687900,37900,37900,37900,37900,22
20250429,110400,220854100,37900,38050,38050,37900,79
20250429,110300,217854850,38100,38100,38100,38100,5
20250429,110200,217664350,37900,37700,38500,37700,1670
20250429,110100,154042250,37700,37800,37800,37700,13
20250429,110000,153550950,37700,37700,37700,37700,0
20250429,105900,153550950,37700,37750,37750,37700,41
20250429,105800,152005000,37750,37750,37750,37750,0
20250429,105700,152005000,37750,37750,37750,37750,5
20250429,105600,151816250,37800,37800,37800,37800,0
20250429,105500,151816250,37800,37700,37800,37700,41
20250429,105400,150270450,37650,37700,37700,37650,20
20250429,105300,149516850,37800,37650,37800,37650,242
20250429,105200,140391500,37600,37600,37600,37600,12
20250429,105100,139940300,37600,37600,37600,37600,4
20250429,105000,139789900,37500,37500,37500,37500,10
20250429,104900,139414900,37650,37650,37650,37650,0
20250429,104800,139414900,37650,37600,37650,37500,92
20250429,104700,135959350,37600,37600,37600,37600,4
20250429,104600,135808950,37500,37500,37500,37500,0
20250429,104500,135808950,37500,37500,37500,37500,6
20250429,104400,135583950,37500,37500,37500,37500,0
20250429,104300,135583950,37500,37500,37500,37500,45
20250429,104200,133896450,37600,37600,37600,37600,0
20250429,104100,133896450,37600,37600,37600,37600,0
20250429,104000,133896450,37600,37600,37600,37600,5
20250429,103900,133708450,37450,37500,37500,37450,29
20250429,103800,132622150,37600,37600,37600,37600,0
20250429,103700,132622150,37600,37600,37600,37600,0
20250429,103600,132622150,37600,37600,37600,37600,0
20250429,103500,132622150,37600,37600,37600,37600,0
20250429,103400,132622150,37600,37600,37600,37600,0
20250429,103300,132622150,37600,37600,37600,37600,0
20250429,103200,132622150,37600,37600,37600,37600,4
20250429,103100,132471750,37600,37600,37600,37600,0
20250429,103000,132471750,37600,37450,37600,37450,17
20250429,102900,131834950,37600,37600,37600,37600,3
20250429,102800,131722150,37450,37500,37600,37450,13
20250429,102700,131235050,37500,37500,37500,37500,107
20250429,102600,127222550,37600,37600,37600,37600,5
20250429,102500,127034550,37600,37600,37600,37600,3
20250429,102400,126921750,37600,37450,37600,37450,105
20250429,102300,122986800,37450,37450,37450,37450,0
20250429,102200,122986800,37450,37450,37450,37450,3
20250429,102100,122874450,37450,37400,37450,37400,7
20250429,102000,122612600,37400,37400,37400,37400,0
20250429,101900,122612600,37400,37400,37400,37400,1
20250429,101800,122575200,37450,37400,37450,37400,5
20250429,101700,122388150,37400,37450,37450,37400,2
20250429,101600,122313300,37450,37500,37500,37450,31
20250429,101500,121152300,37500,37500,37500,37500,0
20250429,101400,121152300,37500,37500,37500,37500,0
20250429,101300,121152300,37500,37500,37500,37500,0
20250429,101200,121152300,37500,37500,37500,37500,0
20250429,101100,121152300,37500,37500,37500,37500,0
20250429,101000,121152300,37500,37500,37500,37500,0
20250429,100900,121152300,37500,37500,37500,37500,0
20250429,100800,121152300,37500,37500,37500,37500,0
20250429,100700,121152300,37500,37500,37500,37500,0
20250429,100600,121152300,37500,37400,37500,37400,61
20250429,100500,118870800,37350,37350,37350,37350,4
20250429,100400,118721400,37350,37350,37400,37350,75
20250429,100300,115920050,37350,37350,37350,37350,2
20250429,100200,115845350,37350,37350,37350,37350,0
20250429,100100,115845350,37350,37250,37350,37250,148
20250429,100000,110331750,37300,37300,37300,37300,0
20250429,095900,110331750,37300,37250,37300,37250,7
20250429,095800,110070850,37250,37300,37300,37250,6
20250429,095700,109847300,37300,37300,37300,37300,0
20250429,095600,109847300,37300,37350,37350,37300,6
20250429,095500,109623350,37350,37350,37350,37350,0
20250429,095400,109623350,37350,37350,37350,37350,6
20250429,095300,109399250,37350,37350,37350,37350,0
20250429,095200,109399250,37350,37350,37350,37200,51
20250429,095100,107498600,37150,37150,37150,37150,0
20250429,095000,107498600,37150,37200,37200,37150,17
20250429,094900,106867000,37200,37400,37400,37200,35
20250429,094800,105561050,37400,37400,37400,37400,0
20250429,094700,105561050,37400,37400,37400,37400,30
20250429,094600,104439050,37350,37250,37350,37250,181
20250429,094500,97694450,37250,37250,37250,37200,17
20250429,094400,97061950,37150,37150,37150,37150,4
20250429,094300,96913350,37200,37200,37200,37200,20
20250429,094200,96169350,37000,37050,37050,37000,169
20250429,094100,89915300,37100,37300,37300,37100,281
20250429,094000,79463600,37300,37300,37300,37300,16
20250429,093900,78866800,37400,37350,37400,37350,2
20250429,093800,78792050,37350,37350,37350,37350,41
20250429,093700,77260700,37450,37450,37450,37450,10
20250429,093600,76886200,37450,37450,37450,37450,2
20250429,093500,76811300,37450,37450,37450,37450,0
20250429,093400,76811300,37450,37500,37500,37350,77
20250429,093300,73935000,37500,37500,37500,37500,1
20250429,093200,73897500,37500,37500,37500,37400,492
20250429,093100,55463850,37650,37650,37650,37650,0
20250429,093000,55463850,37650,37350,37650,37350,284
20250429,092900,44817350,37300,37350,37350,37300,53
20250429,092800,42838250,37400,37400,37400,37400,78
20250429,092700,39921050,37400,37450,37450,37400,33
20250429,092600,38685350,37500,37500,37500,37500,0
20250429,092500,38685350,37500,37500,37500,37500,9
20250429,092400,38347850,37450,37450,37450,37450,10
20250429,092300,37973350,37450,37450,37450,37450,0
20250429,092200,37973350,37450,37500,37500,37450,113
20250429,092100,33741100,37450,37450,37450,37450,0
20250429,092000,33741100,37450,37500,37500,37450,3
20250429,091900,33628650,37550,37450,37550,37400,194
20250429,091800,26360500,37350,37450,37450,37350,26
20250429,091700,25389050,37450,37450,37450,37450,4
20250429,091600,25239250,37500,37500,37500,37450,24
20250429,091500,24340100,37500,37650,37650,37500,17
20250429,091400,23701850,37650,37600,37650,37600,10
20250429,091300,23325400,37600,37550,37600,37500,7
20250429,091200,23062600,37550,37650,37650,37550,4
20250429,091100,22912100,37550,37550,37550,37550,7
20250429,091000,22649250,37650,37650,37650,37600,54
20250429,090900,20616500,37350,37400,37750,37350,7
20250429,090800,20354400,37400,37950,37950,37300,207
20250429,090700,12595650,37550,37500,37950,37500,44
20250429,090600,10941550,37450,37550,37550,37450,4
20250429,090500,10791600,37550,37400,37550,37400,17
20250429,090400,10155000,37450,37550,37550,37400,67
20250429,090300,7646450,37550,37700,37700,37550,15
20250429,090200,7082150,37700,37900,37900,37700,16
20250429,090100,6477250,37950,37900,37950,37900,91
20250429,090000,3023900,37800,37800,37800,37750,80
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204200 437763950 37650 37650 37650 37650 211
3 20250429 204100 437763950 37650 37650 37650 37650 0
4 20250429 204000 437763950 37650 37650 37650 37650 0
5 20250429 203900 437763950 37650 37650 37650 37650 0
6 20250429 203800 437763950 37650 37650 37650 37650 0
7 20250429 203700 437763950 37650 37650 37650 37650 0
8 20250429 203600 437763950 37650 37650 37650 37650 0
9 20250429 203500 437763950 37650 37650 37650 37650 0
10 20250429 203400 437763950 37650 37650 37650 37650 0
11 20250429 203300 437763950 37650 37650 37650 37650 0
12 20250429 203200 437763950 37650 37650 37650 37650 0
13 20250429 203100 437763950 37650 37650 37650 37650 0
14 20250429 203000 437763950 37650 37650 37650 37650 0
15 20250429 202900 437763950 37650 37650 37650 37650 0
16 20250429 202800 437763950 37650 37650 37650 37650 0
17 20250429 202700 437763950 37650 37650 37650 37650 0
18 20250429 202600 437763950 37650 37650 37650 37650 0
19 20250429 202500 437763950 37650 37650 37650 37650 0
20 20250429 202400 437763950 37650 37650 37650 37650 0
21 20250429 202300 437763950 37650 37650 37650 37650 0
22 20250429 202200 437763950 37650 37650 37650 37650 0
23 20250429 202100 437763950 37650 37650 37650 37650 0
24 20250429 202000 437763950 37650 37650 37650 37650 0
25 20250429 201900 437763950 37650 37650 37650 37650 0
26 20250429 201800 437763950 37650 37650 37650 37650 0
27 20250429 201700 437763950 37650 37650 37650 37650 0
28 20250429 201600 437763950 37650 37650 37650 37650 0
29 20250429 201500 437763950 37650 37650 37650 37650 0
30 20250429 201400 437763950 37650 37650 37650 37650 0
31 20250429 201300 437763950 37650 37650 37650 37650 0
32 20250429 201200 437763950 37650 37650 37650 37650 211
33 20250429 201100 437763950 37650 37650 37650 37650 0
34 20250429 201000 437763950 37650 37650 37650 37650 0
35 20250429 200900 437763950 37650 37650 37650 37650 0
36 20250429 200800 437763950 37650 37650 37650 37650 0
37 20250429 200700 437763950 37650 37650 37650 37650 0
38 20250429 200600 437763950 37650 37650 37650 37650 0
39 20250429 200500 437763950 37650 37650 37650 37650 0
40 20250429 200400 437763950 37650 37650 37650 37650 0
41 20250429 200300 437763950 37650 37650 37650 37650 0
42 20250429 200200 437763950 37650 37650 37650 37650 0
43 20250429 200100 437763950 37650 37650 37650 37650 0
44 20250429 200000 437763950 37650 37650 37650 37650 0
45 20250429 195900 437763950 37650 37650 37650 37650 0
46 20250429 195800 437763950 37650 37650 37650 37650 0
47 20250429 195700 437763950 37650 37650 37650 37650 0
48 20250429 195600 437763950 37650 37650 37650 37650 0
49 20250429 195500 437763950 37650 37650 37650 37650 0
50 20250429 195400 437763950 37650 37650 37650 37650 0
51 20250429 195300 437763950 37650 37650 37650 37650 0
52 20250429 195200 437763950 37650 37650 37650 37650 0
53 20250429 195100 437763950 37650 37650 37650 37650 0
54 20250429 195000 437763950 37650 37650 37650 37650 0
55 20250429 194900 437763950 37650 37650 37650 37650 0
56 20250429 194800 437763950 37650 37650 37650 37650 0
57 20250429 194700 437763950 37650 37650 37650 37650 0
58 20250429 194600 437763950 37650 37650 37650 37650 0
59 20250429 194500 437763950 37650 37650 37650 37650 0
60 20250429 194400 437763950 37650 37650 37650 37650 0
61 20250429 194300 437763950 37650 37650 37650 37650 0
62 20250429 194200 437763950 37650 37650 37650 37650 211
63 20250429 194100 437763950 37650 37650 37650 37650 0
64 20250429 194000 437763950 37650 37650 37650 37650 0
65 20250429 193900 437763950 37650 37650 37650 37650 0
66 20250429 193800 437763950 37650 37650 37650 37650 0
67 20250429 193700 437763950 37650 37650 37650 37650 0
68 20250429 193600 437763950 37650 37650 37650 37650 0
69 20250429 193500 437763950 37650 37650 37650 37650 0
70 20250429 193400 437763950 37650 37650 37650 37650 0
71 20250429 193300 437763950 37650 37650 37650 37650 0
72 20250429 193200 437763950 37650 37650 37650 37650 0
73 20250429 193100 437763950 37650 37650 37650 37650 0
74 20250429 193000 437763950 37650 37650 37650 37650 0
75 20250429 192900 437763950 37650 37650 37650 37650 0
76 20250429 192800 437763950 37650 37650 37650 37650 0
77 20250429 192700 437763950 37650 37650 37650 37650 0
78 20250429 192600 437763950 37650 37650 37650 37650 0
79 20250429 192500 437763950 37650 37650 37650 37650 0
80 20250429 192400 437763950 37650 37650 37650 37650 0
81 20250429 192300 437763950 37650 37650 37650 37650 0
82 20250429 192200 437763950 37650 37650 37650 37650 0
83 20250429 192100 437763950 37650 37650 37650 37650 0
84 20250429 192000 437763950 37650 37650 37650 37650 0
85 20250429 191900 437763950 37650 37650 37650 37650 0
86 20250429 191800 437763950 37650 37650 37650 37650 0
87 20250429 191700 437763950 37650 37650 37650 37650 0
88 20250429 191600 437763950 37650 37650 37650 37650 0
89 20250429 191500 437763950 37650 37650 37650 37650 0
90 20250429 191400 437763950 37650 37650 37650 37650 0
91 20250429 191300 437763950 37650 37650 37650 37650 0
92 20250429 191200 437763950 37650 37650 37650 37650 211
93 20250429 191100 437763950 37650 37650 37650 37650 0
94 20250429 191000 437763950 37650 37650 37650 37650 0
95 20250429 190900 437763950 37650 37650 37650 37650 0
96 20250429 190800 437763950 37650 37650 37650 37650 0
97 20250429 190700 437763950 37650 37650 37650 37650 0
98 20250429 190600 437763950 37650 37650 37650 37650 0
99 20250429 190500 437763950 37650 37650 37650 37650 0
100 20250429 190400 437763950 37650 37650 37650 37650 0
101 20250429 190300 437763950 37650 37650 37650 37650 0
102 20250429 190200 437763950 37650 37650 37650 37650 0
103 20250429 190100 437763950 37650 37650 37650 37650 0
104 20250429 190000 437763950 37650 37650 37650 37650 0
105 20250429 185900 437763950 37650 37650 37650 37650 0
106 20250429 185800 437763950 37650 37650 37650 37650 0
107 20250429 185700 437763950 37650 37650 37650 37650 0
108 20250429 185600 437763950 37650 37650 37650 37650 0
109 20250429 185500 437763950 37650 37650 37650 37650 0
110 20250429 185400 437763950 37650 37650 37650 37650 0
111 20250429 185300 437763950 37650 37650 37650 37650 0
112 20250429 185200 437763950 37650 37650 37650 37650 0
113 20250429 185100 437763950 37650 37650 37650 37650 0
114 20250429 185000 437763950 37650 37650 37650 37650 0
115 20250429 184900 437763950 37650 37650 37650 37650 0
116 20250429 184800 437763950 37650 37650 37650 37650 0
117 20250429 184700 437763950 37650 37650 37650 37650 0
118 20250429 184600 437763950 37650 37650 37650 37650 0
119 20250429 184500 437763950 37650 37650 37650 37650 0
120 20250429 184400 437763950 37650 37650 37650 37650 0
121 20250429 184300 437763950 37650 37650 37650 37650 0
122 20250429 184200 437763950 37650 37650 37650 37650 211
123 20250429 184100 437763950 37650 37650 37650 37650 0
124 20250429 184000 437763950 37650 37650 37650 37650 0
125 20250429 183900 437763950 37650 37650 37650 37650 0
126 20250429 183800 437763950 37650 37650 37650 37650 0
127 20250429 183700 437763950 37650 37650 37650 37650 0
128 20250429 183600 437763950 37650 37650 37650 37650 0
129 20250429 183500 437763950 37650 37650 37650 37650 0
130 20250429 183400 437763950 37650 37650 37650 37650 0
131 20250429 183300 437763950 37650 37650 37650 37650 0
132 20250429 183200 437763950 37650 37650 37650 37650 0
133 20250429 183100 437763950 37650 37650 37650 37650 0
134 20250429 183000 437763950 37650 37650 37650 37650 0
135 20250429 182900 437763950 37650 37650 37650 37650 0
136 20250429 182800 437763950 37650 37650 37650 37650 0
137 20250429 182700 437763950 37650 37650 37650 37650 0
138 20250429 182600 437763950 37650 37650 37650 37650 0
139 20250429 182500 437763950 37650 37650 37650 37650 0
140 20250429 182400 437763950 37650 37650 37650 37650 0
141 20250429 182300 437763950 37650 37650 37650 37650 0
142 20250429 182200 437763950 37650 37650 37650 37650 0
143 20250429 182100 437763950 37650 37650 37650 37650 0
144 20250429 182000 437763950 37650 37650 37650 37650 0
145 20250429 181900 437763950 37650 37650 37650 37650 0
146 20250429 181800 437763950 37650 37650 37650 37650 0
147 20250429 181700 437763950 37650 37650 37650 37650 0
148 20250429 181600 437763950 37650 37650 37650 37650 0
149 20250429 181500 437763950 37650 37650 37650 37650 0
150 20250429 181400 437763950 37650 37650 37650 37650 0
151 20250429 181300 437763950 37650 37650 37650 37650 0
152 20250429 181200 437763950 37650 37650 37650 37650 211
153 20250429 181100 437763950 37650 37650 37650 37650 0
154 20250429 181000 437763950 37650 37650 37650 37650 0
155 20250429 180900 437763950 37650 37650 37650 37650 0
156 20250429 180800 437763950 37650 37650 37650 37650 0
157 20250429 180700 437763950 37650 37650 37650 37650 0
158 20250429 180600 437763950 37650 37650 37650 37650 0
159 20250429 180500 437763950 37650 37650 37650 37650 0
160 20250429 180400 437763950 37650 37650 37650 37650 0
161 20250429 180300 437763950 37650 37650 37650 37650 0
162 20250429 180200 437763950 37650 37650 37650 37650 0
163 20250429 180100 437763950 37650 37650 37650 37650 0
164 20250429 180000 437763950 37650 37650 37650 37650 0
165 20250429 175900 437763950 37650 37650 37650 37650 0
166 20250429 175800 437763950 37650 37650 37650 37650 0
167 20250429 175700 437763950 37650 37650 37650 37650 0
168 20250429 175600 437763950 37650 37650 37650 37650 0
169 20250429 175500 437763950 37650 37650 37650 37650 0
170 20250429 175400 437763950 37650 37650 37650 37650 0
171 20250429 175300 437763950 37650 37650 37650 37650 0
172 20250429 175200 437763950 37650 37650 37650 37650 0
173 20250429 175100 437763950 37650 37650 37650 37650 0
174 20250429 175000 437763950 37650 37650 37650 37650 0
175 20250429 174900 437763950 37650 37650 37650 37650 0
176 20250429 174800 437763950 37650 37650 37650 37650 0
177 20250429 174700 437763950 37650 37650 37650 37650 0
178 20250429 174600 437763950 37650 37650 37650 37650 0
179 20250429 174500 437763950 37650 37650 37650 37650 0
180 20250429 174400 437763950 37650 37650 37650 37650 0
181 20250429 174300 437763950 37650 37650 37650 37650 0
182 20250429 174200 437763950 37650 37650 37650 37650 211
183 20250429 174100 437763950 37650 37650 37650 37650 0
184 20250429 174000 437763950 37650 37650 37650 37650 0
185 20250429 173900 437763950 37650 37650 37650 37650 0
186 20250429 173800 437763950 37650 37650 37650 37650 0
187 20250429 173700 437763950 37650 37650 37650 37650 0
188 20250429 173600 437763950 37650 37650 37650 37650 0
189 20250429 173500 437763950 37650 37650 37650 37650 0
190 20250429 173400 437763950 37650 37650 37650 37650 0
191 20250429 173300 437763950 37650 37650 37650 37650 0
192 20250429 173200 437763950 37650 37650 37650 37650 0
193 20250429 173100 437763950 37650 37650 37650 37650 0
194 20250429 173000 437763950 37650 37650 37650 37650 0
195 20250429 172900 437763950 37650 37650 37650 37650 0
196 20250429 172800 437763950 37650 37650 37650 37650 0
197 20250429 172700 437763950 37650 37650 37650 37650 0
198 20250429 172600 437763950 37650 37650 37650 37650 0
199 20250429 172500 437763950 37650 37650 37650 37650 0
200 20250429 172400 437763950 37650 37650 37650 37650 0
201 20250429 172300 437763950 37650 37650 37650 37650 0
202 20250429 172200 437763950 37650 37650 37650 37650 0
203 20250429 172100 437763950 37650 37650 37650 37650 0
204 20250429 172000 437763950 37650 37650 37650 37650 0
205 20250429 171900 437763950 37650 37650 37650 37650 0
206 20250429 171800 437763950 37650 37650 37650 37650 0
207 20250429 171700 437763950 37650 37650 37650 37650 0
208 20250429 171600 437763950 37650 37650 37650 37650 0
209 20250429 171500 437763950 37650 37650 37650 37650 0
210 20250429 171400 437763950 37650 37650 37650 37650 0
211 20250429 171300 437763950 37650 37650 37650 37650 0
212 20250429 171200 437763950 37650 37650 37650 37650 211
213 20250429 171100 437763950 37650 37650 37650 37650 0
214 20250429 171000 437763950 37650 37650 37650 37650 0
215 20250429 170900 437763950 37650 37650 37650 37650 0
216 20250429 170800 437763950 37650 37650 37650 37650 0
217 20250429 170700 437763950 37650 37650 37650 37650 0
218 20250429 170600 437763950 37650 37650 37650 37650 0
219 20250429 170500 437763950 37650 37650 37650 37650 0
220 20250429 170400 437763950 37650 37650 37650 37650 0
221 20250429 170300 437763950 37650 37650 37650 37650 0
222 20250429 170200 437763950 37650 37650 37650 37650 0
223 20250429 170100 437763950 37650 37650 37650 37650 0
224 20250429 170000 437763950 37650 37650 37650 37650 0
225 20250429 165900 437763950 37650 37650 37650 37650 0
226 20250429 165800 437763950 37650 37650 37650 37650 0
227 20250429 165700 437763950 37650 37650 37650 37650 0
228 20250429 165600 437763950 37650 37650 37650 37650 0
229 20250429 165500 437763950 37650 37650 37650 37650 0
230 20250429 165400 437763950 37650 37650 37650 37650 0
231 20250429 165300 437763950 37650 37650 37650 37650 0
232 20250429 165200 437763950 37650 37650 37650 37650 0
233 20250429 165100 437763950 37650 37650 37650 37650 0
234 20250429 165000 437763950 37650 37650 37650 37650 0
235 20250429 164900 437763950 37650 37650 37650 37650 0
236 20250429 164800 437763950 37650 37650 37650 37650 0
237 20250429 164700 437763950 37650 37650 37650 37650 0
238 20250429 164600 437763950 37650 37650 37650 37650 0
239 20250429 164500 437763950 37650 37650 37650 37650 0
240 20250429 164400 437763950 37650 37650 37650 37650 0
241 20250429 164300 437763950 37650 37650 37650 37650 0
242 20250429 164200 437763950 37650 37650 37650 37650 211
243 20250429 164100 437763950 37650 37650 37650 37650 0
244 20250429 164000 437763950 37650 37650 37650 37650 0
245 20250429 163900 437763950 37650 37650 37650 37650 0
246 20250429 163800 437763950 37650 37650 37650 37650 0
247 20250429 163700 437763950 37650 37650 37650 37650 0
248 20250429 163600 437763950 37650 37650 37650 37650 0
249 20250429 163500 437763950 37650 37650 37650 37650 0
250 20250429 163400 437763950 37650 37650 37650 37650 0
251 20250429 163300 437763950 37650 37650 37650 37650 0
252 20250429 163200 437763950 37650 37650 37650 37650 0
253 20250429 163100 437763950 37650 37650 37650 37650 0
254 20250429 163000 437763950 37650 37650 37650 37650 0
255 20250429 162900 437763950 37650 37650 37650 37650 0
256 20250429 162800 437763950 37650 37650 37650 37650 0
257 20250429 162700 437763950 37650 37650 37650 37650 0
258 20250429 162600 437763950 37650 37650 37650 37650 0
259 20250429 162500 437763950 37650 37650 37650 37650 0
260 20250429 162400 437763950 37650 37650 37650 37650 0
261 20250429 162300 437763950 37650 37650 37650 37650 0
262 20250429 162200 437763950 37650 37650 37650 37650 0
263 20250429 162100 437763950 37650 37650 37650 37650 0
264 20250429 162000 437763950 37650 37650 37650 37650 0
265 20250429 161900 437763950 37650 37650 37650 37650 0
266 20250429 161800 437763950 37650 37650 37650 37650 0
267 20250429 161700 437763950 37650 37650 37650 37650 0
268 20250429 161600 437763950 37650 37650 37650 37650 0
269 20250429 161500 437763950 37650 37650 37650 37650 0
270 20250429 161400 437763950 37650 37650 37650 37650 0
271 20250429 161300 437763950 37650 37650 37650 37650 0
272 20250429 161200 437763950 37650 37650 37650 37650 211
273 20250429 161100 437763950 37650 37650 37650 37650 0
274 20250429 161000 437763950 37650 37650 37650 37650 0
275 20250429 160900 437763950 37650 37650 37650 37650 0
276 20250429 160800 437763950 37650 37650 37650 37650 0
277 20250429 160700 437763950 37650 37650 37650 37650 0
278 20250429 160600 437763950 37650 37650 37650 37650 0
279 20250429 160500 437763950 37650 37650 37650 37650 0
280 20250429 160400 437763950 37650 37650 37650 37650 0
281 20250429 160300 437763950 37650 37650 37650 37650 0
282 20250429 160200 437763950 37650 37650 37650 37650 0
283 20250429 160100 437763950 37650 37650 37650 37650 0
284 20250429 160000 437763950 37650 37650 37650 37650 0
285 20250429 155900 437763950 37650 37650 37650 37650 0
286 20250429 155800 437763950 37650 37650 37650 37650 0
287 20250429 155700 437763950 37650 37650 37650 37650 0
288 20250429 155600 437763950 37650 37650 37650 37650 0
289 20250429 155500 437763950 37650 37650 37650 37650 0
290 20250429 155400 437763950 37650 37650 37650 37650 0
291 20250429 155300 437763950 37650 37650 37650 37650 0
292 20250429 155200 437763950 37650 37650 37650 37650 0
293 20250429 155100 437763950 37650 37650 37650 37650 0
294 20250429 155000 437763950 37650 37650 37650 37650 0
295 20250429 154900 437763950 37650 37650 37650 37650 0
296 20250429 154800 437763950 37650 37650 37650 37650 0
297 20250429 154700 437763950 37650 37650 37650 37650 0
298 20250429 154600 437763950 37650 37650 37650 37650 0
299 20250429 154500 437763950 37650 37650 37650 37650 0
300 20250429 154400 437763950 37650 37650 37650 37650 0
301 20250429 154300 437763950 37650 37650 37650 37650 0
302 20250429 154200 437763950 37650 37650 37650 37650 211
303 20250429 154100 437763950 37650 37650 37650 37650 0
304 20250429 154000 437763950 37650 37650 37650 37650 0
305 20250429 153900 437763950 37650 37650 37650 37650 0
306 20250429 153800 437763950 37650 37650 37650 37650 0
307 20250429 153700 437763950 37650 37650 37650 37650 0
308 20250429 153600 437763950 37650 37650 37650 37650 0
309 20250429 153500 437763950 37650 37650 37650 37650 0
310 20250429 153400 437763950 37650 37650 37650 37650 0
311 20250429 153300 437763950 37650 37650 37650 37650 0
312 20250429 153200 437763950 37650 37650 37650 37650 0
313 20250429 153100 437763950 37650 37650 37650 37650 0
314 20250429 153000 437763950 37650 37650 37650 37650 211
315 20250429 152900 429819800 37700 37700 37700 37700 0
316 20250429 152800 429819800 37700 37700 37700 37700 0
317 20250429 152700 429819800 37700 37700 37700 37700 0
318 20250429 152600 429819800 37700 37700 37700 37700 0
319 20250429 152500 429819800 37700 37700 37700 37700 0
320 20250429 152400 429819800 37700 37700 37700 37700 0
321 20250429 152300 429819800 37700 37700 37700 37700 0
322 20250429 152200 429819800 37700 37700 37700 37700 0
323 20250429 152100 429819800 37700 37700 37700 37700 0
324 20250429 152000 429819800 37700 37700 37700 37700 0
325 20250429 151900 429819800 37700 37700 37700 37700 25
326 20250429 151800 428877300 37700 37700 37700 37700 166
327 20250429 151700 422619100 37700 37750 37750 37700 38
328 20250429 151600 421185850 37750 37750 37750 37750 4
329 20250429 151500 421034850 37750 37750 37750 37750 92
330 20250429 151400 417561850 37750 37750 37750 37750 0
331 20250429 151300 417561850 37750 37750 37750 37750 0
332 20250429 151200 417561850 37750 37700 37750 37700 18
333 20250429 151100 416882500 37700 37700 37700 37700 0
334 20250429 151000 416882500 37700 37700 37700 37700 0
335 20250429 150900 416882500 37700 37700 37700 37700 0
336 20250429 150800 416882500 37700 37700 37700 37700 2
337 20250429 150700 416807100 37750 37750 37750 37750 0
338 20250429 150600 416807100 37750 37750 37750 37750 41
339 20250429 150500 415259350 37750 37750 37750 37750 0
340 20250429 150400 415259350 37750 37750 37750 37750 52
341 20250429 150300 413296350 37800 37800 37800 37800 0
342 20250429 150200 413296350 37800 37800 37800 37800 0
343 20250429 150100 413296350 37800 37800 37800 37800 0
344 20250429 150000 413296350 37800 37800 37800 37800 0
345 20250429 145900 413296350 37800 37800 37800 37800 117
346 20250429 145800 408873750 37800 37800 37800 37800 0
347 20250429 145700 408873750 37800 37800 37800 37800 0
348 20250429 145600 408873750 37800 37800 37800 37800 0
349 20250429 145500 408873750 37800 37800 37800 37800 0
350 20250429 145400 408873750 37800 37800 37800 37800 1
351 20250429 145300 408835950 37800 37800 37800 37800 0
352 20250429 145200 408835950 37800 37800 37800 37800 0
353 20250429 145100 408835950 37800 37800 37800 37800 46
354 20250429 145000 407097150 37800 37800 37800 37800 4
355 20250429 144900 406945950 37800 37800 37800 37800 0
356 20250429 144800 406945950 37800 37800 37800 37800 9
357 20250429 144700 406605750 37800 37800 37800 37800 0
358 20250429 144600 406605750 37800 37800 37800 37800 0
359 20250429 144500 406605750 37800 37800 37800 37800 1
360 20250429 144400 406567950 37750 37750 37750 37750 1
361 20250429 144300 406530200 37750 37750 37750 37750 0
362 20250429 144200 406530200 37750 37750 37750 37750 28
363 20250429 144100 405473200 37750 37750 37750 37750 20
364 20250429 144000 404718200 37750 37750 37750 37750 26
365 20250429 143900 403736700 37750 37750 37750 37750 74
366 20250429 143800 400943200 37850 37850 37850 37850 0
367 20250429 143700 400943200 37850 37850 37850 37850 0
368 20250429 143600 400943200 37850 37800 37850 37800 8
369 20250429 143500 400640700 37850 37850 37850 37850 0
370 20250429 143400 400640700 37850 37850 37850 37850 0
371 20250429 143300 400640700 37850 37850 37850 37850 0
372 20250429 143200 400640700 37850 37800 37850 37800 5
373 20250429 143100 400451600 37800 37800 37800 37800 0
374 20250429 143000 400451600 37800 37800 37800 37800 0
375 20250429 142900 400451600 37800 37800 37800 37800 0
376 20250429 142800 400451600 37800 37800 37800 37800 0
377 20250429 142700 400451600 37800 37800 37800 37800 8
378 20250429 142600 400149200 37800 37800 37800 37800 0
379 20250429 142500 400149200 37800 37800 37800 37800 0
380 20250429 142400 400149200 37800 37800 37800 37800 0
381 20250429 142300 400149200 37800 37800 37800 37800 0
382 20250429 142200 400149200 37800 37800 37800 37800 0
383 20250429 142100 400149200 37800 37800 37800 37800 0
384 20250429 142000 400149200 37800 37850 37850 37800 10
385 20250429 141900 399770950 37850 37850 37850 37850 0
386 20250429 141800 399770950 37850 37850 37850 37850 6
387 20250429 141700 399543850 37850 37850 37850 37850 0
388 20250429 141600 399543850 37850 37850 37850 37850 0
389 20250429 141500 399543850 37850 37850 37850 37850 2
390 20250429 141400 399468150 37800 37800 37800 37800 0
391 20250429 141300 399468150 37800 37800 37800 37800 0
392 20250429 141200 399468150 37800 37800 37800 37800 0
393 20250429 141100 399468150 37800 37800 37800 37800 20
394 20250429 141000 398712150 37850 37850 37850 37850 0
395 20250429 140900 398712150 37850 37850 37850 37850 0
396 20250429 140800 398712150 37850 37850 37850 37850 0
397 20250429 140700 398712150 37850 37850 37850 37850 2
398 20250429 140600 398636450 37800 37800 37800 37800 1
399 20250429 140500 398598650 37800 37800 37800 37800 0
400 20250429 140400 398598650 37800 37800 37800 37800 0
401 20250429 140300 398598650 37800 37800 37800 37800 0
402 20250429 140200 398598650 37800 37800 37800 37800 6
403 20250429 140100 398371850 37800 37800 37800 37800 1
404 20250429 140000 398334050 37800 37850 37850 37800 6
405 20250429 135900 398107100 37850 37850 37850 37850 0
406 20250429 135800 398107100 37850 37850 37850 37850 1
407 20250429 135700 398069250 37850 37850 37850 37850 9
408 20250429 135600 397728600 37850 37850 37850 37850 0
409 20250429 135500 397728600 37850 37850 37850 37850 8
410 20250429 135400 397425800 37800 37800 37800 37800 0
411 20250429 135300 397425800 37800 37800 37800 37800 0
412 20250429 135200 397425800 37800 37800 37800 37800 0
413 20250429 135100 397425800 37800 37800 37800 37800 0
414 20250429 135000 397425800 37800 37800 37800 37800 3
415 20250429 134900 397312400 37800 37800 37800 37800 0
416 20250429 134800 397312400 37800 37800 37800 37800 52
417 20250429 134700 395346800 37800 37800 37800 37800 0
418 20250429 134600 395346800 37800 37800 37800 37800 0
419 20250429 134500 395346800 37800 37800 37800 37800 11
420 20250429 134400 394931000 37800 37950 37950 37800 34
421 20250429 134300 393641800 37850 37850 37850 37850 0
422 20250429 134200 393641800 37850 37800 37850 37800 487
423 20250429 134100 375226550 37800 37800 37800 37800 0
424 20250429 134000 375226550 37800 37700 37800 37700 78
425 20250429 133900 372285650 37800 37800 37800 37800 17
426 20250429 133800 371643050 37700 37700 37700 37700 0
427 20250429 133700 371643050 37700 37700 37700 37700 0
428 20250429 133600 371643050 37700 37700 37700 37700 16
429 20250429 133500 371039850 37850 37850 37850 37850 0
430 20250429 133400 371039850 37850 37850 37850 37850 0
431 20250429 133300 371039850 37850 37850 37850 37850 0
432 20250429 133200 371039850 37850 37850 37850 37850 0
433 20250429 133100 371039850 37850 37750 37850 37750 213
434 20250429 133000 362989100 37750 37750 37800 37600 630
435 20250429 132900 339250300 37750 37750 37750 37750 34
436 20250429 132800 337966800 37800 37800 37800 37800 0
437 20250429 132700 337966800 37800 37800 37800 37800 10
438 20250429 132600 337588800 37800 37800 37800 37800 10
439 20250429 132500 337210800 37850 37850 37850 37850 0
440 20250429 132400 337210800 37850 37850 37850 37850 0
441 20250429 132300 337210800 37850 37850 37850 37850 14
442 20250429 132200 336680900 37750 37750 37750 37750 78
443 20250429 132100 333736400 37750 37750 37750 37750 22
444 20250429 132000 332905900 37750 37700 37750 37700 109
445 20250429 131900 328796450 37650 37650 37650 37650 54
446 20250429 131800 326763350 37750 37750 37750 37750 0
447 20250429 131700 326763350 37750 37750 37750 37750 0
448 20250429 131600 326763350 37750 37750 37750 37750 0
449 20250429 131500 326763350 37750 37750 37750 37750 0
450 20250429 131400 326763350 37750 37750 37750 37750 0
451 20250429 131300 326763350 37750 37700 37750 37650 1207
452 20250429 131200 281305500 37850 37850 37850 37850 0
453 20250429 131100 281305500 37850 37850 37850 37850 0
454 20250429 131000 281305500 37850 37850 37850 37850 0
455 20250429 130900 281305500 37850 37850 37850 37850 0
456 20250429 130800 281305500 37850 37850 37850 37850 0
457 20250429 130700 281305500 37850 37850 37850 37850 0
458 20250429 130600 281305500 37850 37850 37850 37850 0
459 20250429 130500 281305500 37850 37850 37850 37850 0
460 20250429 130400 281305500 37850 37850 37850 37850 0
461 20250429 130300 281305500 37850 37850 37850 37850 0
462 20250429 130200 281305500 37850 37850 37850 37850 0
463 20250429 130100 281305500 37850 37850 37850 37850 1
464 20250429 130000 281267650 37850 37850 37850 37850 0
465 20250429 125900 281267650 37850 37850 37850 37850 0
466 20250429 125800 281267650 37850 37850 37850 37850 0
467 20250429 125700 281267650 37850 37850 37850 37850 4
468 20250429 125600 281116250 37700 37700 37700 37700 0
469 20250429 125500 281116250 37700 37700 37700 37700 0
470 20250429 125400 281116250 37700 37700 37700 37700 0
471 20250429 125300 281116250 37700 37700 37700 37700 0
472 20250429 125200 281116250 37700 37700 37700 37700 0
473 20250429 125100 281116250 37700 37700 37700 37700 0
474 20250429 125000 281116250 37700 37700 37700 37700 0
475 20250429 124900 281116250 37700 37700 37700 37700 0
476 20250429 124800 281116250 37700 37700 37700 37700 0
477 20250429 124700 281116250 37700 37700 37700 37700 0
478 20250429 124600 281116250 37700 37700 37700 37700 0
479 20250429 124500 281116250 37700 37700 37700 37700 32
480 20250429 124400 279909850 37700 37700 37700 37700 1
481 20250429 124300 279872150 37850 37850 37850 37850 0
482 20250429 124200 279872150 37850 37850 37850 37850 0
483 20250429 124100 279872150 37850 37850 37850 37850 0
484 20250429 124000 279872150 37850 37850 37850 37850 0
485 20250429 123900 279872150 37850 37850 37850 37850 0
486 20250429 123800 279872150 37850 37850 37850 37850 18
487 20250429 123700 279190850 37750 37750 37750 37750 0
488 20250429 123600 279190850 37750 37750 37850 37750 317
489 20250429 123500 267223400 37850 37800 37850 37800 17
490 20250429 123400 266580000 37850 37850 37850 37850 2
491 20250429 123300 266504300 37850 37850 37850 37850 0
492 20250429 123200 266504300 37850 37850 37850 37850 0
493 20250429 123100 266504300 37850 37800 37850 37700 216
494 20250429 123000 258340250 37800 37800 37800 37800 0
495 20250429 122900 258340250 37800 37800 37800 37800 0
496 20250429 122800 258340250 37800 37800 37800 37800 40
497 20250429 122700 256828250 37800 37800 37800 37800 0
498 20250429 122600 256828250 37800 37800 37800 37800 0
499 20250429 122500 256828250 37800 37800 37800 37800 0
500 20250429 122400 256828250 37800 37800 37800 37800 0
501 20250429 122300 256828250 37800 37800 37800 37800 1
502 20250429 122200 256790450 37800 37800 37800 37800 0
503 20250429 122100 256790450 37800 37800 37800 37800 20
504 20250429 122000 256034450 37700 37700 37700 37700 0
505 20250429 121900 256034450 37700 37700 37700 37700 1
506 20250429 121800 255996750 37750 37750 37750 37750 0
507 20250429 121700 255996750 37750 37850 37850 37750 213
508 20250429 121600 247955650 37900 37900 37900 37900 0
509 20250429 121500 247955650 37900 37900 37900 37900 0
510 20250429 121400 247955650 37900 37900 37900 37900 0
511 20250429 121300 247955650 37900 37900 37900 37900 0
512 20250429 121200 247955650 37900 37850 37900 37850 34
513 20250429 121100 246668550 37800 37800 37800 37800 0
514 20250429 121000 246668550 37800 37800 37800 37800 0
515 20250429 120900 246668550 37800 37800 37800 37800 0
516 20250429 120800 246668550 37800 37800 37800 37800 4
517 20250429 120700 246517350 37850 37850 37850 37850 49
518 20250429 120600 244662700 37850 37850 37850 37850 19
519 20250429 120500 243943550 37900 37900 37900 37900 0
520 20250429 120400 243943550 37900 37900 37900 37900 0
521 20250429 120300 243943550 37900 37900 37900 37900 0
522 20250429 120200 243943550 37900 37900 37900 37900 0
523 20250429 120100 243943550 37900 37900 37900 37900 13
524 20250429 120000 243450850 37950 37950 37950 37950 0
525 20250429 115900 243450850 37950 37950 37950 37950 0
526 20250429 115800 243450850 37950 37950 37950 37950 1
527 20250429 115700 243412900 37950 37950 37950 37950 0
528 20250429 115600 243412900 37950 37950 37950 37950 0
529 20250429 115500 243412900 37950 37950 37950 37950 7
530 20250429 115400 243147250 37950 37950 37950 37950 0
531 20250429 115300 243147250 37950 37950 37950 37950 18
532 20250429 115200 242464150 37950 37950 37950 37950 1
533 20250429 115100 242426200 37900 37900 37900 37900 1
534 20250429 115000 242388300 37900 37900 37900 37900 0
535 20250429 114900 242388300 37900 37900 37900 37900 2
536 20250429 114800 242312500 37900 37900 37900 37900 10
537 20250429 114700 241933500 37900 37900 37900 37900 2
538 20250429 114600 241857700 37900 37950 37950 37900 25
539 20250429 114500 240909400 37900 37950 38000 37900 17
540 20250429 114400 240264450 37950 37950 38000 37950 66
541 20250429 114300 237759600 37950 37900 37950 37900 257
542 20250429 114200 228009700 37900 37900 37900 37900 7
543 20250429 114100 227744400 37800 37800 37800 37800 0
544 20250429 114000 227744400 37800 37800 37800 37800 1
545 20250429 113900 227706600 37850 37850 37850 37850 0
546 20250429 113800 227706600 37850 37850 37850 37850 0
547 20250429 113700 227706600 37850 37850 37850 37850 0
548 20250429 113600 227706600 37850 37850 37850 37850 1
549 20250429 113500 227668750 37850 37850 37850 37850 8
550 20250429 113400 227365950 37850 37850 37850 37850 0
551 20250429 113300 227365950 37850 37850 37850 37850 5
552 20250429 113200 227176700 37850 37850 37850 37850 0
553 20250429 113100 227176700 37850 37850 37850 37850 3
554 20250429 113000 227063150 37800 37800 37800 37800 0
555 20250429 112900 227063150 37800 37800 37800 37800 12
556 20250429 112800 226609550 37800 37800 37800 37800 3
557 20250429 112700 226496150 37800 37850 37850 37800 32
558 20250429 112600 225285850 37850 37850 37850 37850 0
559 20250429 112500 225285850 37850 37850 37850 37850 7
560 20250429 112400 225020900 37850 37850 37850 37850 10
561 20250429 112300 224642400 37850 37850 37850 37850 0
562 20250429 112200 224642400 37850 37850 37850 37850 32
563 20250429 112100 223431200 37850 37900 37950 37850 7
564 20250429 112000 223166000 37850 37850 37850 37850 0
565 20250429 111900 223166000 37850 37850 37850 37850 0
566 20250429 111800 223166000 37850 37850 37850 37850 0
567 20250429 111700 223166000 37850 37850 37850 37850 0
568 20250429 111600 223166000 37850 37850 37850 37850 0
569 20250429 111500 223166000 37850 37950 37950 37850 13
570 20250429 111400 222673750 37950 37950 37950 37950 6
571 20250429 111300 222446050 37950 37950 37950 37950 1
572 20250429 111200 222408100 37950 37950 37950 37950 0
573 20250429 111100 222408100 37950 37950 37950 37950 0
574 20250429 111000 222408100 37950 37950 37950 37950 0
575 20250429 110900 222408100 37950 37950 37950 37950 2
576 20250429 110800 222332200 37900 37900 37900 37900 0
577 20250429 110700 222332200 37900 37900 37900 37900 17
578 20250429 110600 221687900 37900 37900 37900 37900 0
579 20250429 110500 221687900 37900 37900 37900 37900 22
580 20250429 110400 220854100 37900 38050 38050 37900 79
581 20250429 110300 217854850 38100 38100 38100 38100 5
582 20250429 110200 217664350 37900 37700 38500 37700 1670
583 20250429 110100 154042250 37700 37800 37800 37700 13
584 20250429 110000 153550950 37700 37700 37700 37700 0
585 20250429 105900 153550950 37700 37750 37750 37700 41
586 20250429 105800 152005000 37750 37750 37750 37750 0
587 20250429 105700 152005000 37750 37750 37750 37750 5
588 20250429 105600 151816250 37800 37800 37800 37800 0
589 20250429 105500 151816250 37800 37700 37800 37700 41
590 20250429 105400 150270450 37650 37700 37700 37650 20
591 20250429 105300 149516850 37800 37650 37800 37650 242
592 20250429 105200 140391500 37600 37600 37600 37600 12
593 20250429 105100 139940300 37600 37600 37600 37600 4
594 20250429 105000 139789900 37500 37500 37500 37500 10
595 20250429 104900 139414900 37650 37650 37650 37650 0
596 20250429 104800 139414900 37650 37600 37650 37500 92
597 20250429 104700 135959350 37600 37600 37600 37600 4
598 20250429 104600 135808950 37500 37500 37500 37500 0
599 20250429 104500 135808950 37500 37500 37500 37500 6
600 20250429 104400 135583950 37500 37500 37500 37500 0
601 20250429 104300 135583950 37500 37500 37500 37500 45
602 20250429 104200 133896450 37600 37600 37600 37600 0
603 20250429 104100 133896450 37600 37600 37600 37600 0
604 20250429 104000 133896450 37600 37600 37600 37600 5
605 20250429 103900 133708450 37450 37500 37500 37450 29
606 20250429 103800 132622150 37600 37600 37600 37600 0
607 20250429 103700 132622150 37600 37600 37600 37600 0
608 20250429 103600 132622150 37600 37600 37600 37600 0
609 20250429 103500 132622150 37600 37600 37600 37600 0
610 20250429 103400 132622150 37600 37600 37600 37600 0
611 20250429 103300 132622150 37600 37600 37600 37600 0
612 20250429 103200 132622150 37600 37600 37600 37600 4
613 20250429 103100 132471750 37600 37600 37600 37600 0
614 20250429 103000 132471750 37600 37450 37600 37450 17
615 20250429 102900 131834950 37600 37600 37600 37600 3
616 20250429 102800 131722150 37450 37500 37600 37450 13
617 20250429 102700 131235050 37500 37500 37500 37500 107
618 20250429 102600 127222550 37600 37600 37600 37600 5
619 20250429 102500 127034550 37600 37600 37600 37600 3
620 20250429 102400 126921750 37600 37450 37600 37450 105
621 20250429 102300 122986800 37450 37450 37450 37450 0
622 20250429 102200 122986800 37450 37450 37450 37450 3
623 20250429 102100 122874450 37450 37400 37450 37400 7
624 20250429 102000 122612600 37400 37400 37400 37400 0
625 20250429 101900 122612600 37400 37400 37400 37400 1
626 20250429 101800 122575200 37450 37400 37450 37400 5
627 20250429 101700 122388150 37400 37450 37450 37400 2
628 20250429 101600 122313300 37450 37500 37500 37450 31
629 20250429 101500 121152300 37500 37500 37500 37500 0
630 20250429 101400 121152300 37500 37500 37500 37500 0
631 20250429 101300 121152300 37500 37500 37500 37500 0
632 20250429 101200 121152300 37500 37500 37500 37500 0
633 20250429 101100 121152300 37500 37500 37500 37500 0
634 20250429 101000 121152300 37500 37500 37500 37500 0
635 20250429 100900 121152300 37500 37500 37500 37500 0
636 20250429 100800 121152300 37500 37500 37500 37500 0
637 20250429 100700 121152300 37500 37500 37500 37500 0
638 20250429 100600 121152300 37500 37400 37500 37400 61
639 20250429 100500 118870800 37350 37350 37350 37350 4
640 20250429 100400 118721400 37350 37350 37400 37350 75
641 20250429 100300 115920050 37350 37350 37350 37350 2
642 20250429 100200 115845350 37350 37350 37350 37350 0
643 20250429 100100 115845350 37350 37250 37350 37250 148
644 20250429 100000 110331750 37300 37300 37300 37300 0
645 20250429 095900 110331750 37300 37250 37300 37250 7
646 20250429 095800 110070850 37250 37300 37300 37250 6
647 20250429 095700 109847300 37300 37300 37300 37300 0
648 20250429 095600 109847300 37300 37350 37350 37300 6
649 20250429 095500 109623350 37350 37350 37350 37350 0
650 20250429 095400 109623350 37350 37350 37350 37350 6
651 20250429 095300 109399250 37350 37350 37350 37350 0
652 20250429 095200 109399250 37350 37350 37350 37200 51
653 20250429 095100 107498600 37150 37150 37150 37150 0
654 20250429 095000 107498600 37150 37200 37200 37150 17
655 20250429 094900 106867000 37200 37400 37400 37200 35
656 20250429 094800 105561050 37400 37400 37400 37400 0
657 20250429 094700 105561050 37400 37400 37400 37400 30
658 20250429 094600 104439050 37350 37250 37350 37250 181
659 20250429 094500 97694450 37250 37250 37250 37200 17
660 20250429 094400 97061950 37150 37150 37150 37150 4
661 20250429 094300 96913350 37200 37200 37200 37200 20
662 20250429 094200 96169350 37000 37050 37050 37000 169
663 20250429 094100 89915300 37100 37300 37300 37100 281
664 20250429 094000 79463600 37300 37300 37300 37300 16
665 20250429 093900 78866800 37400 37350 37400 37350 2
666 20250429 093800 78792050 37350 37350 37350 37350 41
667 20250429 093700 77260700 37450 37450 37450 37450 10
668 20250429 093600 76886200 37450 37450 37450 37450 2
669 20250429 093500 76811300 37450 37450 37450 37450 0
670 20250429 093400 76811300 37450 37500 37500 37350 77
671 20250429 093300 73935000 37500 37500 37500 37500 1
672 20250429 093200 73897500 37500 37500 37500 37400 492
673 20250429 093100 55463850 37650 37650 37650 37650 0
674 20250429 093000 55463850 37650 37350 37650 37350 284
675 20250429 092900 44817350 37300 37350 37350 37300 53
676 20250429 092800 42838250 37400 37400 37400 37400 78
677 20250429 092700 39921050 37400 37450 37450 37400 33
678 20250429 092600 38685350 37500 37500 37500 37500 0
679 20250429 092500 38685350 37500 37500 37500 37500 9
680 20250429 092400 38347850 37450 37450 37450 37450 10
681 20250429 092300 37973350 37450 37450 37450 37450 0
682 20250429 092200 37973350 37450 37500 37500 37450 113
683 20250429 092100 33741100 37450 37450 37450 37450 0
684 20250429 092000 33741100 37450 37500 37500 37450 3
685 20250429 091900 33628650 37550 37450 37550 37400 194
686 20250429 091800 26360500 37350 37450 37450 37350 26
687 20250429 091700 25389050 37450 37450 37450 37450 4
688 20250429 091600 25239250 37500 37500 37500 37450 24
689 20250429 091500 24340100 37500 37650 37650 37500 17
690 20250429 091400 23701850 37650 37600 37650 37600 10
691 20250429 091300 23325400 37600 37550 37600 37500 7
692 20250429 091200 23062600 37550 37650 37650 37550 4
693 20250429 091100 22912100 37550 37550 37550 37550 7
694 20250429 091000 22649250 37650 37650 37650 37600 54
695 20250429 090900 20616500 37350 37400 37750 37350 7
696 20250429 090800 20354400 37400 37950 37950 37300 207
697 20250429 090700 12595650 37550 37500 37950 37500 44
698 20250429 090600 10941550 37450 37550 37550 37450 4
699 20250429 090500 10791600 37550 37400 37550 37400 17
700 20250429 090400 10155000 37450 37550 37550 37400 67
701 20250429 090300 7646450 37550 37700 37700 37550 15
702 20250429 090200 7082150 37700 37900 37900 37700 16
703 20250429 090100 6477250 37950 37900 37950 37900 91
704 20250429 090000 3023900 37800 37800 37800 37750 80