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

705
285130/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204300,975917875,40400,40400,40400,40400,230
20250429,204200,975917875,40400,40400,40400,40400,0
20250429,204100,975917875,40400,40400,40400,40400,0
20250429,204000,975917875,40400,40400,40400,40400,0
20250429,203900,975917875,40400,40400,40400,40400,0
20250429,203800,975917875,40400,40400,40400,40400,0
20250429,203700,975917875,40400,40400,40400,40400,0
20250429,203600,975917875,40400,40400,40400,40400,0
20250429,203500,975917875,40400,40400,40400,40400,0
20250429,203400,975917875,40400,40400,40400,40400,0
20250429,203300,975917875,40400,40400,40400,40400,0
20250429,203200,975917875,40400,40400,40400,40400,0
20250429,203100,975917875,40400,40400,40400,40400,0
20250429,203000,975917875,40400,40400,40400,40400,0
20250429,202900,975917875,40400,40400,40400,40400,0
20250429,202800,975917875,40400,40400,40400,40400,0
20250429,202700,975917875,40400,40400,40400,40400,0
20250429,202600,975917875,40400,40400,40400,40400,0
20250429,202500,975917875,40400,40400,40400,40400,0
20250429,202400,975917875,40400,40400,40400,40400,0
20250429,202300,975917875,40400,40400,40400,40400,0
20250429,202200,975917875,40400,40400,40400,40400,0
20250429,202100,975917875,40400,40400,40400,40400,0
20250429,202000,975917875,40400,40400,40400,40400,0
20250429,201900,975917875,40400,40400,40400,40400,0
20250429,201800,975917875,40400,40400,40400,40400,0
20250429,201700,975917875,40400,40400,40400,40400,0
20250429,201600,975917875,40400,40400,40400,40400,0
20250429,201500,975917875,40400,40400,40400,40400,0
20250429,201400,975917875,40400,40400,40400,40400,0
20250429,201300,975917875,40400,40400,40400,40400,230
20250429,201200,975917875,40400,40400,40400,40400,0
20250429,201100,975917875,40400,40400,40400,40400,0
20250429,201000,975917875,40400,40400,40400,40400,0
20250429,200900,975917875,40400,40400,40400,40400,0
20250429,200800,975917875,40400,40400,40400,40400,0
20250429,200700,975917875,40400,40400,40400,40400,0
20250429,200600,975917875,40400,40400,40400,40400,0
20250429,200500,975917875,40400,40400,40400,40400,0
20250429,200400,975917875,40400,40400,40400,40400,0
20250429,200300,975917875,40400,40400,40400,40400,0
20250429,200200,975917875,40400,40400,40400,40400,0
20250429,200100,975917875,40400,40400,40400,40400,0
20250429,200000,975917875,40400,40400,40400,40400,0
20250429,195900,975917875,40400,40400,40400,40400,0
20250429,195800,975917875,40400,40400,40400,40400,0
20250429,195700,975917875,40400,40400,40400,40400,0
20250429,195600,975917875,40400,40400,40400,40400,0
20250429,195500,975917875,40400,40400,40400,40400,0
20250429,195400,975917875,40400,40400,40400,40400,0
20250429,195300,975917875,40400,40400,40400,40400,0
20250429,195200,975917875,40400,40400,40400,40400,0
20250429,195100,975917875,40400,40400,40400,40400,0
20250429,195000,975917875,40400,40400,40400,40400,0
20250429,194900,975917875,40400,40400,40400,40400,0
20250429,194800,975917875,40400,40400,40400,40400,0
20250429,194700,975917875,40400,40400,40400,40400,0
20250429,194600,975917875,40400,40400,40400,40400,0
20250429,194500,975917875,40400,40400,40400,40400,0
20250429,194400,975917875,40400,40400,40400,40400,0
20250429,194300,975917875,40400,40400,40400,40400,230
20250429,194200,975917875,40400,40400,40400,40400,0
20250429,194100,975917875,40400,40400,40400,40400,0
20250429,194000,975917875,40400,40400,40400,40400,0
20250429,193900,975917875,40400,40400,40400,40400,0
20250429,193800,975917875,40400,40400,40400,40400,0
20250429,193700,975917875,40400,40400,40400,40400,0
20250429,193600,975917875,40400,40400,40400,40400,0
20250429,193500,975917875,40400,40400,40400,40400,0
20250429,193400,975917875,40400,40400,40400,40400,0
20250429,193300,975917875,40400,40400,40400,40400,0
20250429,193200,975917875,40400,40400,40400,40400,0
20250429,193100,975917875,40400,40400,40400,40400,0
20250429,193000,975917875,40400,40400,40400,40400,0
20250429,192900,975917875,40400,40400,40400,40400,0
20250429,192800,975917875,40400,40400,40400,40400,0
20250429,192700,975917875,40400,40400,40400,40400,0
20250429,192600,975917875,40400,40400,40400,40400,0
20250429,192500,975917875,40400,40400,40400,40400,0
20250429,192400,975917875,40400,40400,40400,40400,0
20250429,192300,975917875,40400,40400,40400,40400,0
20250429,192200,975917875,40400,40400,40400,40400,0
20250429,192100,975917875,40400,40400,40400,40400,0
20250429,192000,975917875,40400,40400,40400,40400,0
20250429,191900,975917875,40400,40400,40400,40400,0
20250429,191800,975917875,40400,40400,40400,40400,0
20250429,191700,975917875,40400,40400,40400,40400,0
20250429,191600,975917875,40400,40400,40400,40400,0
20250429,191500,975917875,40400,40400,40400,40400,0
20250429,191400,975917875,40400,40400,40400,40400,0
20250429,191300,975917875,40400,40400,40400,40400,230
20250429,191200,975917875,40400,40400,40400,40400,0
20250429,191100,975917875,40400,40400,40400,40400,0
20250429,191000,975917875,40400,40400,40400,40400,0
20250429,190900,975917875,40400,40400,40400,40400,0
20250429,190800,975917875,40400,40400,40400,40400,0
20250429,190700,975917875,40400,40400,40400,40400,0
20250429,190600,975917875,40400,40400,40400,40400,0
20250429,190500,975917875,40400,40400,40400,40400,0
20250429,190400,975917875,40400,40400,40400,40400,0
20250429,190300,975917875,40400,40400,40400,40400,0
20250429,190200,975917875,40400,40400,40400,40400,0
20250429,190100,975917875,40400,40400,40400,40400,0
20250429,190000,975917875,40400,40400,40400,40400,0
20250429,185900,975917875,40400,40400,40400,40400,0
20250429,185800,975917875,40400,40400,40400,40400,0
20250429,185700,975917875,40400,40400,40400,40400,0
20250429,185600,975917875,40400,40400,40400,40400,0
20250429,185500,975917875,40400,40400,40400,40400,0
20250429,185400,975917875,40400,40400,40400,40400,0
20250429,185300,975917875,40400,40400,40400,40400,0
20250429,185200,975917875,40400,40400,40400,40400,0
20250429,185100,975917875,40400,40400,40400,40400,0
20250429,185000,975917875,40400,40400,40400,40400,0
20250429,184900,975917875,40400,40400,40400,40400,0
20250429,184800,975917875,40400,40400,40400,40400,0
20250429,184700,975917875,40400,40400,40400,40400,0
20250429,184600,975917875,40400,40400,40400,40400,0
20250429,184500,975917875,40400,40400,40400,40400,0
20250429,184400,975917875,40400,40400,40400,40400,0
20250429,184300,975917875,40400,40400,40400,40400,230
20250429,184200,975917875,40400,40400,40400,40400,0
20250429,184100,975917875,40400,40400,40400,40400,0
20250429,184000,975917875,40400,40400,40400,40400,0
20250429,183900,975917875,40400,40400,40400,40400,0
20250429,183800,975917875,40400,40400,40400,40400,0
20250429,183700,975917875,40400,40400,40400,40400,0
20250429,183600,975917875,40400,40400,40400,40400,0
20250429,183500,975917875,40400,40400,40400,40400,0
20250429,183400,975917875,40400,40400,40400,40400,0
20250429,183300,975917875,40400,40400,40400,40400,0
20250429,183200,975917875,40400,40400,40400,40400,0
20250429,183100,975917875,40400,40400,40400,40400,0
20250429,183000,975917875,40400,40400,40400,40400,0
20250429,182900,975917875,40400,40400,40400,40400,0
20250429,182800,975917875,40400,40400,40400,40400,0
20250429,182700,975917875,40400,40400,40400,40400,0
20250429,182600,975917875,40400,40400,40400,40400,0
20250429,182500,975917875,40400,40400,40400,40400,0
20250429,182400,975917875,40400,40400,40400,40400,0
20250429,182300,975917875,40400,40400,40400,40400,0
20250429,182200,975917875,40400,40400,40400,40400,0
20250429,182100,975917875,40400,40400,40400,40400,0
20250429,182000,975917875,40400,40400,40400,40400,0
20250429,181900,975917875,40400,40400,40400,40400,0
20250429,181800,975917875,40400,40400,40400,40400,0
20250429,181700,975917875,40400,40400,40400,40400,0
20250429,181600,975917875,40400,40400,40400,40400,0
20250429,181500,975917875,40400,40400,40400,40400,0
20250429,181400,975917875,40400,40400,40400,40400,0
20250429,181300,975917875,40400,40400,40400,40400,230
20250429,181200,975917875,40400,40400,40400,40400,0
20250429,181100,975917875,40400,40400,40400,40400,0
20250429,181000,975917875,40400,40400,40400,40400,0
20250429,180900,975917875,40400,40400,40400,40400,0
20250429,180800,975917875,40400,40400,40400,40400,0
20250429,180700,975917875,40400,40400,40400,40400,0
20250429,180600,975917875,40400,40400,40400,40400,0
20250429,180500,975917875,40400,40400,40400,40400,0
20250429,180400,975917875,40400,40400,40400,40400,0
20250429,180300,975917875,40400,40400,40400,40400,0
20250429,180200,975917875,40400,40400,40400,40400,0
20250429,180100,975917875,40400,40400,40400,40400,0
20250429,180000,975917875,40400,40400,40400,40400,0
20250429,175900,975917875,40400,40400,40400,40400,0
20250429,175800,975917875,40400,40400,40400,40400,0
20250429,175700,975917875,40400,40400,40400,40400,0
20250429,175600,975917875,40400,40400,40400,40400,0
20250429,175500,975917875,40400,40400,40400,40400,0
20250429,175400,975917875,40400,40400,40400,40400,0
20250429,175300,975917875,40400,40400,40400,40400,0
20250429,175200,975917875,40400,40400,40400,40400,0
20250429,175100,975917875,40400,40400,40400,40400,0
20250429,175000,975917875,40400,40400,40400,40400,0
20250429,174900,975917875,40400,40400,40400,40400,0
20250429,174800,975917875,40400,40400,40400,40400,0
20250429,174700,975917875,40400,40400,40400,40400,0
20250429,174600,975917875,40400,40400,40400,40400,0
20250429,174500,975917875,40400,40400,40400,40400,0
20250429,174400,975917875,40400,40400,40400,40400,0
20250429,174300,975917875,40400,40400,40400,40400,230
20250429,174200,975917875,40400,40400,40400,40400,0
20250429,174100,975917875,40400,40400,40400,40400,0
20250429,174000,975917875,40400,40400,40400,40400,0
20250429,173900,975917875,40400,40400,40400,40400,0
20250429,173800,975917875,40400,40400,40400,40400,0
20250429,173700,975917875,40400,40400,40400,40400,0
20250429,173600,975917875,40400,40400,40400,40400,0
20250429,173500,975917875,40400,40400,40400,40400,0
20250429,173400,975917875,40400,40400,40400,40400,0
20250429,173300,975917875,40400,40400,40400,40400,0
20250429,173200,975917875,40400,40400,40400,40400,0
20250429,173100,975917875,40400,40400,40400,40400,0
20250429,173000,975917875,40400,40400,40400,40400,0
20250429,172900,975917875,40400,40400,40400,40400,0
20250429,172800,975917875,40400,40400,40400,40400,0
20250429,172700,975917875,40400,40400,40400,40400,0
20250429,172600,975917875,40400,40400,40400,40400,0
20250429,172500,975917875,40400,40400,40400,40400,0
20250429,172400,975917875,40400,40400,40400,40400,0
20250429,172300,975917875,40400,40400,40400,40400,0
20250429,172200,975917875,40400,40400,40400,40400,0
20250429,172100,975917875,40400,40400,40400,40400,0
20250429,172000,975917875,40400,40400,40400,40400,0
20250429,171900,975917875,40400,40400,40400,40400,0
20250429,171800,975917875,40400,40400,40400,40400,0
20250429,171700,975917875,40400,40400,40400,40400,0
20250429,171600,975917875,40400,40400,40400,40400,0
20250429,171500,975917875,40400,40400,40400,40400,0
20250429,171400,975917875,40400,40400,40400,40400,0
20250429,171300,975917875,40400,40400,40400,40400,230
20250429,171200,975917875,40400,40400,40400,40400,0
20250429,171100,975917875,40400,40400,40400,40400,0
20250429,171000,975917875,40400,40400,40400,40400,0
20250429,170900,975917875,40400,40400,40400,40400,0
20250429,170800,975917875,40400,40400,40400,40400,0
20250429,170700,975917875,40400,40400,40400,40400,0
20250429,170600,975917875,40400,40400,40400,40400,0
20250429,170500,975917875,40400,40400,40400,40400,0
20250429,170400,975917875,40400,40400,40400,40400,0
20250429,170300,975917875,40400,40400,40400,40400,0
20250429,170200,975917875,40400,40400,40400,40400,0
20250429,170100,975917875,40400,40400,40400,40400,0
20250429,170000,975917875,40400,40400,40400,40400,0
20250429,165900,975917875,40400,40400,40400,40400,0
20250429,165800,975917875,40400,40400,40400,40400,0
20250429,165700,975917875,40400,40400,40400,40400,0
20250429,165600,975917875,40400,40400,40400,40400,0
20250429,165500,975917875,40400,40400,40400,40400,0
20250429,165400,975917875,40400,40400,40400,40400,0
20250429,165300,975917875,40400,40400,40400,40400,0
20250429,165200,975917875,40400,40400,40400,40400,0
20250429,165100,975917875,40400,40400,40400,40400,0
20250429,165000,975917875,40400,40400,40400,40400,0
20250429,164900,975917875,40400,40400,40400,40400,0
20250429,164800,975917875,40400,40400,40400,40400,0
20250429,164700,975917875,40400,40400,40400,40400,0
20250429,164600,975917875,40400,40400,40400,40400,0
20250429,164500,975917875,40400,40400,40400,40400,0
20250429,164400,975917875,40400,40400,40400,40400,0
20250429,164300,975917875,40400,40400,40400,40400,230
20250429,164200,975917875,40400,40400,40400,40400,0
20250429,164100,975917875,40400,40400,40400,40400,0
20250429,164000,975917875,40400,40400,40400,40400,0
20250429,163900,975917875,40400,40400,40400,40400,0
20250429,163800,975917875,40400,40400,40400,40400,0
20250429,163700,975917875,40400,40400,40400,40400,0
20250429,163600,975917875,40400,40400,40400,40400,0
20250429,163500,975917875,40400,40400,40400,40400,0
20250429,163400,975917875,40400,40400,40400,40400,0
20250429,163300,975917875,40400,40400,40400,40400,0
20250429,163200,975917875,40400,40400,40400,40400,0
20250429,163100,975917875,40400,40400,40400,40400,0
20250429,163000,975917875,40400,40400,40400,40400,0
20250429,162900,975917875,40400,40400,40400,40400,0
20250429,162800,975917875,40400,40400,40400,40400,0
20250429,162700,975917875,40400,40400,40400,40400,0
20250429,162600,975917875,40400,40400,40400,40400,0
20250429,162500,975917875,40400,40400,40400,40400,0
20250429,162400,975917875,40400,40400,40400,40400,0
20250429,162300,975917875,40400,40400,40400,40400,0
20250429,162200,975917875,40400,40400,40400,40400,0
20250429,162100,975917875,40400,40400,40400,40400,0
20250429,162000,975917875,40400,40400,40400,40400,0
20250429,161900,975917875,40400,40400,40400,40400,0
20250429,161800,975917875,40400,40400,40400,40400,0
20250429,161700,975917875,40400,40400,40400,40400,0
20250429,161600,975917875,40400,40400,40400,40400,0
20250429,161500,975917875,40400,40400,40400,40400,0
20250429,161400,975917875,40400,40400,40400,40400,0
20250429,161300,975917875,40400,40400,40400,40400,230
20250429,161200,975917875,40400,40400,40400,40400,0
20250429,161100,975917875,40400,40400,40400,40400,0
20250429,161000,975917875,40400,40400,40400,40400,0
20250429,160900,975917875,40400,40400,40400,40400,0
20250429,160800,975917875,40400,40400,40400,40400,0
20250429,160700,975917875,40400,40400,40400,40400,0
20250429,160600,975917875,40400,40400,40400,40400,0
20250429,160500,975917875,40400,40400,40400,40400,0
20250429,160400,975917875,40400,40400,40400,40400,0
20250429,160300,975917875,40400,40400,40400,40400,0
20250429,160200,975917875,40400,40400,40400,40400,0
20250429,160100,975917875,40400,40400,40400,40400,0
20250429,160000,975917875,40400,40400,40400,40400,0
20250429,155900,975917875,40400,40400,40400,40400,0
20250429,155800,975917875,40400,40400,40400,40400,0
20250429,155700,975917875,40400,40400,40400,40400,0
20250429,155600,975917875,40400,40400,40400,40400,0
20250429,155500,975917875,40400,40400,40400,40400,0
20250429,155400,975917875,40400,40400,40400,40400,0
20250429,155300,975917875,40400,40400,40400,40400,0
20250429,155200,975917875,40400,40400,40400,40400,0
20250429,155100,975917875,40400,40400,40400,40400,0
20250429,155000,975917875,40400,40400,40400,40400,0
20250429,154900,975917875,40400,40400,40400,40400,0
20250429,154800,975917875,40400,40400,40400,40400,0
20250429,154700,975917875,40400,40400,40400,40400,0
20250429,154600,975917875,40400,40400,40400,40400,0
20250429,154500,975917875,40400,40400,40400,40400,0
20250429,154400,975917875,40400,40400,40400,40400,0
20250429,154300,975917875,40400,40400,40400,40400,230
20250429,154200,975917875,40400,40400,40400,40400,0
20250429,154100,975917875,40400,40400,40400,40400,0
20250429,154000,975917875,40400,40400,40400,40400,0
20250429,153900,975917875,40400,40400,40400,40400,0
20250429,153800,975917875,40400,40400,40400,40400,0
20250429,153700,975917875,40400,40400,40400,40400,0
20250429,153600,975917875,40400,40400,40400,40400,0
20250429,153500,975917875,40400,40400,40400,40400,0
20250429,153400,975917875,40400,40400,40400,40400,0
20250429,153300,975917875,40400,40400,40400,40400,0
20250429,153200,975917875,40400,40400,40400,40400,0
20250429,153100,975917875,40400,40400,40400,40400,0
20250429,153000,975917875,40400,40400,40400,40400,230
20250429,152900,966625875,40550,40550,40550,40550,0
20250429,152800,966625875,40550,40550,40550,40550,0
20250429,152700,966625875,40550,40550,40550,40550,0
20250429,152600,966625875,40550,40550,40550,40550,0
20250429,152500,966625875,40550,40550,40550,40550,0
20250429,152400,966625875,40550,40550,40550,40550,0
20250429,152300,966625875,40550,40550,40550,40550,0
20250429,152200,966625875,40550,40550,40550,40550,0
20250429,152100,966625875,40550,40550,40550,40550,0
20250429,152000,966625875,40550,40550,40550,40550,0
20250429,151900,966625875,40550,40350,40550,40350,88
20250429,151800,963066675,40350,40450,40450,40300,194
20250429,151700,955225925,40350,40400,40450,40350,14
20250429,151600,954660425,40350,40400,40450,40350,55
20250429,151500,952438425,40450,40450,40450,40450,1
20250429,151400,952397975,40350,40450,40450,40350,73
20250429,151300,949448875,40450,40350,40450,40350,13
20250429,151200,948923625,40400,40400,40400,40400,0
20250429,151100,948923625,40400,40350,40400,40350,60
20250429,151000,946501075,40350,40350,40350,40350,10
20250429,150900,946097575,40350,40350,40350,40350,95
20250429,150800,942264325,40300,40400,40400,40300,205
20250429,150700,933989425,40400,40400,40400,40400,10
20250429,150600,933585425,40400,40400,40400,40400,21
20250429,150500,932737025,40450,40300,40450,40300,135
20250429,150400,927293875,40300,40300,40300,40300,10
20250429,150300,926890875,40300,40350,40350,40300,128
20250429,150200,921728975,40350,40350,40400,40350,22
20250429,150100,920841225,40400,40400,40400,40400,0
20250429,150000,920841225,40400,40400,40400,40400,11
20250429,145900,920396825,40400,40400,40400,40400,0
20250429,145800,920396825,40400,40400,40400,40400,0
20250429,145700,920396825,40400,40400,40400,40400,0
20250429,145600,920396825,40400,40400,40400,40350,72
20250429,145500,917488375,40550,40325,40550,40325,111
20250429,145400,913004075,40300,40325,40325,40300,12
20250429,145300,912520200,40325,40325,40325,40325,0
20250429,145200,912520200,40325,40300,40325,40300,53
20250429,145100,910384225,40325,40325,40325,40325,27
20250429,145000,909295450,40325,40325,40325,40325,17
20250429,144900,908609925,40325,40325,40325,40325,3
20250429,144800,908488950,40350,40400,40400,40350,56
20250429,144700,906228800,40350,40350,40350,40350,0
20250429,144600,906228800,40350,40350,40350,40350,33
20250429,144500,904897250,40400,40400,40400,40400,2
20250429,144400,904816450,40400,40400,40400,40400,13
20250429,144300,904291250,40400,40400,40400,40400,0
20250429,144200,904291250,40400,40400,40400,40400,5
20250429,144100,904089250,40400,40400,40400,40400,10
20250429,144000,903685250,40350,40400,40400,40350,7
20250429,143900,903402700,40400,40400,40400,40400,15
20250429,143800,902796700,40450,40400,40450,40400,40
20250429,143700,901180500,40400,40400,40400,40400,10
20250429,143600,900776500,40400,40400,40400,40400,29
20250429,143500,899604900,40400,40400,40400,40400,34
20250429,143400,898231300,40400,40350,40400,40350,24
20250429,143300,897262850,40350,40350,40350,40350,41
20250429,143200,895608500,40350,40350,40350,40350,3
20250429,143100,895487450,40350,40350,40350,40350,11
20250429,143000,895043600,40300,40350,40350,40300,33
20250429,142900,893712200,40350,40350,40350,40350,1
20250429,142800,893671850,40400,40400,40400,40400,13
20250429,142700,893146650,40400,40400,40400,40400,0
20250429,142600,893146650,40400,40350,40400,40350,56
20250429,142500,890887000,40450,40400,40450,40400,21
20250429,142400,890038050,40300,40300,40300,40300,1
20250429,142300,889997750,40350,40350,40350,40350,0
20250429,142200,889997750,40350,40400,40400,40350,12
20250429,142100,889513050,40350,40350,40350,40350,39
20250429,142000,887939400,40400,40400,40400,40400,124
20250429,141900,882929800,40500,40450,40500,40450,27
20250429,141800,881837550,40450,40400,40450,40400,4
20250429,141700,881675800,40450,40450,40450,40450,38
20250429,141600,880138700,40500,40450,40500,40450,21
20250429,141500,879288550,40450,40450,40450,40450,14
20250429,141400,878722250,40450,40450,40450,40450,8
20250429,141300,878398650,40450,40450,40450,40400,20
20250429,141200,877589700,40450,40450,40450,40450,12
20250429,141100,877104300,40450,40450,40450,40450,9
20250429,141000,876740250,40450,40450,40450,40450,0
20250429,140900,876740250,40450,40450,40450,40450,58
20250429,140800,874394150,40450,40450,40450,40450,11
20250429,140700,873949200,40400,40400,40400,40400,1
20250429,140600,873908800,40450,40450,40450,40450,22
20250429,140500,873018900,40450,40450,40450,40450,2
20250429,140400,872938000,40450,40450,40450,40450,0
20250429,140300,872938000,40450,40450,40450,40450,13
20250429,140200,872412150,40400,40450,40450,40400,3
20250429,140100,872290850,40500,40500,40500,40500,0
20250429,140000,872290850,40500,40450,40500,40450,86
20250429,135900,868812100,40450,40500,40500,40450,29
20250429,135800,867637650,40500,40500,40500,40500,4
20250429,135700,867475650,40450,40500,40500,40450,4
20250429,135600,867313700,40500,40500,40500,40500,10
20250429,135500,866908700,40450,40500,40500,40450,4
20250429,135400,866746750,40550,40550,40550,40550,0
20250429,135300,866746750,40550,40500,40550,40500,77
20250429,135200,863628150,40500,40500,40500,40450,4
20250429,135100,863466200,40550,40550,40550,40550,0
20250429,135000,863466200,40550,40500,40550,40500,59
20250429,134900,861076050,40450,40450,40450,40450,15
20250429,134800,860469300,40500,40500,40550,40500,26
20250429,134700,859416150,40550,40550,40550,40550,12
20250429,134600,858929550,40500,40500,40500,40500,1
20250429,134500,858889050,40550,40500,40550,40500,68
20250429,134400,856134950,40500,40500,40500,40500,8
20250429,134300,855810950,40500,40500,40500,40500,10
20250429,134200,855405950,40500,40500,40500,40500,0
20250429,134100,855405950,40500,40450,40500,40450,3
20250429,134000,855284500,40500,40500,40500,40450,78
20250429,133900,852125600,40500,40550,40550,40500,2
20250429,133800,852044550,40550,40550,40550,40550,2
20250429,133700,851963450,40550,40550,40550,40550,12
20250429,133600,851476850,40500,40500,40500,40500,1
20250429,133500,851436350,40500,40500,40550,40500,9
20250429,133400,851071700,40500,40550,40550,40500,22
20250429,133300,850180200,40500,40500,40500,40500,5
20250429,133200,849977700,40550,40550,40550,40550,1
20250429,133100,849937150,40550,40450,40550,40450,124
20250429,133000,844914550,40450,40500,40500,40450,4
20250429,132900,844752600,40450,40450,40450,40450,1
20250429,132800,844712150,40500,40450,40500,40450,127
20250429,132700,839571150,40500,40500,40500,40500,0
20250429,132600,839571150,40500,40450,40500,40450,60
20250429,132500,837144000,40450,40450,40450,40450,1
20250429,132400,837103550,40450,40450,40450,40450,28
20250429,132300,835970950,40400,40400,40400,40400,0
20250429,132200,835970950,40400,40400,40400,40400,2
20250429,132100,835890150,40450,40450,40450,40400,163
20250429,132000,829304250,40450,40450,40450,40450,0
20250429,131900,829304250,40450,40400,40450,40400,4
20250429,131800,829142550,40450,40450,40450,40450,48
20250429,131700,827200950,40450,40450,40450,40450,12
20250429,131600,826715550,40450,40450,40450,40450,19
20250429,131500,825947000,40450,40450,40500,40450,17
20250429,131400,825259300,40400,40400,40400,40400,1
20250429,131300,825218900,40450,40450,40450,40450,1
20250429,131200,825178450,40450,40450,40450,40450,0
20250429,131100,825178450,40450,40400,40450,40400,17
20250429,131000,824490850,40450,40450,40450,40450,1
20250429,130900,824450400,40450,40600,40600,40400,335
20250429,130800,810895600,40650,40600,40650,40550,38
20250429,130700,809353450,40550,40550,40550,40550,0
20250429,130600,809353450,40550,40550,40550,40550,16
20250429,130500,808704650,40600,40550,40600,40550,12
20250429,130400,808217550,40600,40500,40600,40500,3
20250429,130300,808095850,40600,40550,40600,40550,33
20250429,130200,806757650,40600,40550,40600,40550,16
20250429,130100,806108750,40550,40500,40550,40500,57
20250429,130000,803800000,40500,40550,40550,40500,2
20250429,125900,803718950,40550,40550,40550,40550,10
20250429,125800,803313450,40550,40500,40550,40500,4
20250429,125700,803151350,40500,40550,40550,40500,16
20250429,125600,802503300,40550,40500,40550,40500,191
20250429,125500,794767400,40500,40500,40500,40500,23
20250429,125400,793835900,40500,40500,40500,40500,4
20250429,125300,793673900,40500,40500,40500,40500,8
20250429,125200,793349900,40500,40500,40500,40450,30
20250429,125100,792135050,40500,40500,40500,40500,5
20250429,125000,791932550,40500,40500,40500,40500,10
20250429,124900,791527550,40500,40500,40500,40450,22
20250429,124800,790636650,40500,40500,40500,40500,7
20250429,124700,790353150,40500,40450,40500,40450,4
20250429,124600,790191200,40500,40500,40500,40500,11
20250429,124500,789745700,40500,40500,40500,40500,0
20250429,124400,789745700,40500,40500,40500,40500,3
20250429,124300,789624200,40500,40500,40500,40500,11
20250429,124200,789178700,40500,40550,40700,40500,203
20250429,124100,780947000,40550,40550,40550,40550,2
20250429,124000,780865900,40500,40500,40500,40500,0
20250429,123900,780865900,40500,40550,40550,40500,11
20250429,123800,780419900,40550,40500,40550,40500,33
20250429,123700,779083250,40500,40550,40550,40500,108
20250429,123600,774708550,40550,40550,40550,40550,12
20250429,123500,774221950,40550,40550,40550,40550,10
20250429,123400,773816450,40550,40550,40550,40550,5
20250429,123300,773613700,40550,40550,40550,40550,14
20250429,123200,773046000,40550,40550,40550,40550,0
20250429,123100,773046000,40550,40550,40550,40550,4
20250429,123000,772883800,40550,40600,40600,40550,15
20250429,122900,772275050,40600,40600,40600,40600,132
20250429,122800,766915850,40650,40650,40650,40650,17
20250429,122700,766224800,40650,40650,40650,40650,10
20250429,122600,765818300,40650,40650,40650,40600,16
20250429,122500,765167950,40650,40650,40650,40650,14
20250429,122400,764598850,40650,40650,40650,40650,2
20250429,122300,764517550,40650,40600,40650,40600,974
20250429,122200,724970950,40650,40600,40650,40600,47
20250429,122100,723061950,40650,40650,40650,40600,58
20250429,122000,720706100,40650,40650,40650,40650,10
20250429,121900,720299600,40650,40650,40650,40650,6
20250429,121800,720055700,40650,40650,40650,40650,2
20250429,121700,719974400,40650,40650,40650,40650,14
20250429,121600,719405300,40650,40700,40700,40650,422
20250429,121500,702237500,40750,40750,40750,40750,13
20250429,121400,701707750,40800,40800,40800,40800,16
20250429,121300,701054950,40750,40750,40750,40750,9
20250429,121200,700688200,40800,40750,40800,40750,17
20250429,121100,699995050,40750,40750,40750,40750,12
20250429,121000,699506050,40750,40750,40750,40750,35
20250429,120900,698079800,40750,40750,40750,40750,0
20250429,120800,698079800,40750,40800,40800,40750,32
20250429,120700,696775700,40750,40750,40750,40750,15
20250429,120600,696164450,40750,40750,40750,40750,0
20250429,120500,696164450,40750,40750,40750,40750,37
20250429,120400,694656700,40750,40750,40750,40700,118
20250429,120300,689853100,40750,40700,40750,40700,52
20250429,120200,687734200,40750,40750,40750,40750,15
20250429,120100,687122950,40750,40800,40800,40750,91
20250429,120000,683414600,40800,40800,40800,40800,48
20250429,115900,681456200,40800,40800,40800,40800,33
20250429,115800,680109800,40850,40800,40850,40800,252
20250429,115700,669826700,40850,40850,40850,40850,0
20250429,115600,669826700,40850,40850,40850,40850,16
20250429,115500,669173100,40850,40850,40850,40850,20
20250429,115400,668356100,40850,40850,40850,40850,18
20250429,115300,667620800,40850,40850,40850,40850,0
20250429,115200,667620800,40850,40800,40850,40800,6
20250429,115100,667375750,40850,40850,40850,40850,12
20250429,115000,666885550,40800,40800,40850,40800,8
20250429,114900,666558900,40850,40850,40850,40850,0
20250429,114800,666558900,40850,40800,40850,40800,121
20250429,114700,661621050,40800,40800,40850,40800,114
20250429,114600,656969550,40850,40850,40850,40850,5
20250429,114500,656765300,40850,40850,40850,40850,10
20250429,114400,656356800,40850,40750,40850,40750,43
20250429,114300,654602050,40750,40750,40800,40750,22
20250429,114200,653704650,40800,40800,40800,40800,12
20250429,114100,653215050,40750,40800,40800,40750,8
20250429,114000,652888700,40750,40800,40800,40750,2
20250429,113900,652807150,40800,40800,40800,40800,15
20250429,113800,652195150,40800,40800,40800,40800,1
20250429,113700,652154350,40800,40750,40800,40750,9
20250429,113600,651787250,40750,40750,40750,40750,2
20250429,113500,651705750,40750,40800,40800,40750,37
20250429,113400,650197750,40800,40750,40800,40750,57
20250429,113300,647874700,40750,40750,40750,40750,1
20250429,113200,647833950,40750,40750,40800,40750,83
20250429,113100,644450950,40750,40750,40750,40750,3
20250429,113000,644328700,40700,40750,40750,40700,35
20250429,112900,642902500,40750,40750,40800,40750,115
20250429,112800,638216100,40800,40800,40800,40800,31
20250429,112700,636951300,40800,40800,40800,40800,2
20250429,112600,636869700,40800,40800,40800,40800,0
20250429,112500,636869700,40800,40700,40800,40700,292
20250429,112400,624979250,40700,40750,40750,40700,60
20250429,112300,622534300,40700,40800,40800,40700,171
20250429,112200,615566500,40850,40850,40850,40800,383
20250429,112100,599938850,40850,40850,40850,40800,43
20250429,112000,598182350,40850,40900,40900,40850,96
20250429,111900,594259800,40900,40900,40900,40850,40
20250429,111800,592624400,40850,40900,40900,40850,22
20250429,111700,591724650,40850,40900,40900,40850,114
20250429,111600,587063600,40900,40850,40900,40800,179
20250429,111500,579750200,40850,40800,40850,40800,375
20250429,111400,564448300,40750,40850,40850,40750,127
20250429,111300,559266000,40850,40850,40850,40800,31
20250429,111200,557999700,40850,40750,40850,40750,190
20250429,111100,550246050,40800,40800,40800,40750,189
20250429,111000,542542950,40800,40800,40800,40750,31
20250429,110900,541278450,40800,40800,40800,40750,22
20250429,110800,540380950,40800,40800,40800,40800,17
20250429,110700,539687350,40800,40800,40800,40750,61
20250429,110600,537199950,40800,40750,40800,40750,85
20250429,110500,533735150,40750,40750,40750,40700,65
20250429,110400,531086500,40750,40750,40750,40700,26
20250429,110300,530027050,40750,40750,40750,40700,85
20250429,110200,526563400,40750,40800,40800,40750,152
20250429,110100,520369000,40800,40750,40800,40750,776
20250429,110000,488744600,40750,40750,40750,40700,49
20250429,105900,486748350,40750,40700,40750,40700,67
20250429,105800,484018250,40750,40700,40750,40700,32
20250429,105700,482714800,40750,40750,40750,40750,35
20250429,105600,481288550,40750,40750,40750,40700,91
20250429,105500,477583850,40750,40700,40750,40700,20
20250429,105400,476768900,40750,40700,40750,40700,34
20250429,105300,475384100,40700,40700,40700,40700,36
20250429,105200,473918900,40700,40700,40700,40700,358
20250429,105100,459348300,40750,40700,40750,40700,39
20250429,105000,457759150,40750,40750,40750,40700,18
20250429,104900,457025700,40750,40650,40750,40650,118
20250429,104800,452222450,40700,40700,40700,40700,15
20250429,104700,451611950,40700,40700,40700,40650,128
20250429,104600,446407200,40700,40650,40700,40600,131
20250429,104500,441081450,40650,40700,40700,40600,36
20250429,104400,439618300,40700,40550,40700,40550,585
20250429,104300,415877750,40550,40550,40550,40500,84
20250429,104200,412471800,40550,40700,40700,40350,1415
20250429,104100,355095950,40650,40650,40700,40650,64
20250429,104000,352491700,40700,40700,40700,40600,35
20250429,103900,351068100,40700,40650,40700,40650,46
20250429,103800,349197500,40700,40650,40700,40650,171
20250429,103700,342245950,40650,40650,40650,40650,20
20250429,103600,341432950,40650,40750,40750,40650,211
20250429,103500,332850550,40750,40750,40750,40750,132
20250429,103400,327471550,40750,40750,40800,40700,126
20250429,103300,322336700,40750,40750,40750,40700,25
20250429,103200,321318050,40750,40700,40750,40700,43
20250429,103100,319567250,40700,40700,40700,40700,142
20250429,103000,313787850,40700,40700,40700,40600,274
20250429,102900,302656850,40700,40750,40750,40650,48
20250429,102800,300702450,40700,40650,40750,40650,151
20250429,102700,294560550,40650,40500,40650,40500,719
20250429,102600,265430650,40450,40500,40500,40450,11
20250429,102500,264985200,40500,40450,40500,40450,88
20250429,102400,261423950,40500,40450,40500,40450,82
20250429,102300,258106200,40450,40400,40450,40400,327
20250429,102200,244893900,40400,40325,40400,40325,267
20250429,102100,234115400,40325,40325,40325,40325,13
20250429,102000,233591175,40325,40350,40350,40300,77
20250429,101900,230484800,40350,40375,40375,40350,14
20250429,101800,229919600,40400,40400,40400,40400,0
20250429,101700,229919600,40400,40400,40400,40400,3
20250429,101600,229798400,40400,40400,40400,40400,0
20250429,101500,229798400,40400,40400,40450,40400,61
20250429,101400,227333100,40400,40400,40450,40350,6
20250429,101300,227090700,40400,40400,40400,40400,0
20250429,101200,227090700,40400,40450,40500,40400,374
20250429,101100,211966700,40450,40300,40450,40250,388
20250429,101000,196312350,40300,40300,40300,40300,22
20250429,100900,195425750,40300,40300,40300,40300,11
20250429,100800,194982450,40300,40300,40300,40300,1
20250429,100700,194942150,40300,40250,40300,40250,3
20250429,100600,194821300,40300,40200,40300,40200,122
20250429,100500,189911200,40250,40250,40250,40250,0
20250429,100400,189911200,40250,40200,40250,40200,184
20250429,100300,182513850,40150,40200,40200,40150,16
20250429,100200,181870700,40200,40100,40200,40100,461
20250429,100100,163360250,40150,40150,40150,40100,10
20250429,100000,162958800,40150,40100,40150,40100,3
20250429,095900,162838400,40150,40150,40150,40150,11
20250429,095800,162396750,40150,40150,40150,40150,8
20250429,095700,162075550,40150,40150,40150,40150,3
20250429,095600,161955100,40100,40100,40100,40100,0
20250429,095500,161955100,40100,40150,40150,40100,2
20250429,095400,161874850,40100,40100,40100,40100,1
20250429,095300,161834750,40150,40100,40150,40100,4
20250429,095200,161674200,40150,40150,40150,40150,0
20250429,095100,161674200,40150,40150,40150,40150,36
20250429,095000,160228800,40150,40200,40200,40100,195
20250429,094900,152406850,40150,40200,40200,40150,8
20250429,094800,152085450,40150,40200,40200,40150,3
20250429,094700,151964950,40200,40200,40200,40200,2
20250429,094600,151884550,40150,40150,40150,40150,34
20250429,094500,150519450,40150,40150,40150,40150,10
20250429,094400,150117950,40150,40100,40150,40100,2
20250429,094300,150037700,40150,40150,40150,40150,2
20250429,094200,149957400,40100,40050,40100,40050,25
20250429,094100,148954950,40050,40050,40050,40050,2
20250429,094000,148874850,40100,40050,40100,40050,4
20250429,093900,148714500,40050,40050,40050,40050,0
20250429,093800,148714500,40050,40050,40050,40050,360
20250429,093700,134296500,40050,40100,40100,40050,70
20250429,093600,131491350,40100,40100,40100,40100,47
20250429,093500,129606650,40100,40100,40100,40100,35
20250429,093400,128203150,40150,40150,40150,40150,3
20250429,093300,128082700,40050,40150,40150,40050,10
20250429,093200,127681700,40150,40050,40150,40050,3
20250429,093100,127561350,40000,40100,40100,40000,50
20250429,093000,125557450,40100,40000,40100,40000,117
20250429,092900,120876850,39950,39950,39950,39950,0
20250429,092800,120876850,39950,39950,39950,39950,10
20250429,092700,120477350,39950,40000,40000,39950,155
20250429,092600,114284900,40000,40000,40000,40000,30
20250429,092500,113084900,40000,40000,40000,39950,24
20250429,092400,112124950,40000,40000,40000,40000,12
20250429,092300,111644950,39950,39950,39950,39950,0
20250429,092200,111644950,39950,39950,39950,39950,0
20250429,092100,111644950,39950,39950,39950,39950,13
20250429,092000,111125600,40000,40150,40150,40000,190
20250429,091900,103516500,40150,40150,40150,40150,0
20250429,091800,103516500,40150,40150,40150,40150,0
20250429,091700,103516500,40150,40150,40150,40150,3
20250429,091600,103396050,40150,40150,40150,40150,4
20250429,091500,103235450,40100,40100,40100,40100,0
20250429,091400,103235450,40100,40100,40100,40100,8
20250429,091300,102914650,40100,40100,40100,40100,27
20250429,091200,101831950,40100,39950,40100,39950,42
20250429,091100,100150050,40000,40000,40000,40000,13
20250429,091000,99630050,39950,40000,40000,39950,380
20250429,090900,84437650,40100,40100,40100,40100,2
20250429,090800,84357450,40000,40000,40000,40000,0
20250429,090700,84357450,40000,40050,40050,40000,73
20250429,090600,81436250,40000,40000,40000,40000,59
20250429,090500,79076250,40100,40100,40100,39950,754
20250429,090400,48905300,40150,40300,40300,40150,561
20250429,090300,26375050,40300,40400,40400,40300,193
20250429,090200,18596850,40400,40250,40400,40100,196
20250429,090100,10710150,40200,40150,40200,40100,202
20250429,090000,2604750,40200,40000,40200,40000,65
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204300 975917875 40400 40400 40400 40400 230
3 20250429 204200 975917875 40400 40400 40400 40400 0
4 20250429 204100 975917875 40400 40400 40400 40400 0
5 20250429 204000 975917875 40400 40400 40400 40400 0
6 20250429 203900 975917875 40400 40400 40400 40400 0
7 20250429 203800 975917875 40400 40400 40400 40400 0
8 20250429 203700 975917875 40400 40400 40400 40400 0
9 20250429 203600 975917875 40400 40400 40400 40400 0
10 20250429 203500 975917875 40400 40400 40400 40400 0
11 20250429 203400 975917875 40400 40400 40400 40400 0
12 20250429 203300 975917875 40400 40400 40400 40400 0
13 20250429 203200 975917875 40400 40400 40400 40400 0
14 20250429 203100 975917875 40400 40400 40400 40400 0
15 20250429 203000 975917875 40400 40400 40400 40400 0
16 20250429 202900 975917875 40400 40400 40400 40400 0
17 20250429 202800 975917875 40400 40400 40400 40400 0
18 20250429 202700 975917875 40400 40400 40400 40400 0
19 20250429 202600 975917875 40400 40400 40400 40400 0
20 20250429 202500 975917875 40400 40400 40400 40400 0
21 20250429 202400 975917875 40400 40400 40400 40400 0
22 20250429 202300 975917875 40400 40400 40400 40400 0
23 20250429 202200 975917875 40400 40400 40400 40400 0
24 20250429 202100 975917875 40400 40400 40400 40400 0
25 20250429 202000 975917875 40400 40400 40400 40400 0
26 20250429 201900 975917875 40400 40400 40400 40400 0
27 20250429 201800 975917875 40400 40400 40400 40400 0
28 20250429 201700 975917875 40400 40400 40400 40400 0
29 20250429 201600 975917875 40400 40400 40400 40400 0
30 20250429 201500 975917875 40400 40400 40400 40400 0
31 20250429 201400 975917875 40400 40400 40400 40400 0
32 20250429 201300 975917875 40400 40400 40400 40400 230
33 20250429 201200 975917875 40400 40400 40400 40400 0
34 20250429 201100 975917875 40400 40400 40400 40400 0
35 20250429 201000 975917875 40400 40400 40400 40400 0
36 20250429 200900 975917875 40400 40400 40400 40400 0
37 20250429 200800 975917875 40400 40400 40400 40400 0
38 20250429 200700 975917875 40400 40400 40400 40400 0
39 20250429 200600 975917875 40400 40400 40400 40400 0
40 20250429 200500 975917875 40400 40400 40400 40400 0
41 20250429 200400 975917875 40400 40400 40400 40400 0
42 20250429 200300 975917875 40400 40400 40400 40400 0
43 20250429 200200 975917875 40400 40400 40400 40400 0
44 20250429 200100 975917875 40400 40400 40400 40400 0
45 20250429 200000 975917875 40400 40400 40400 40400 0
46 20250429 195900 975917875 40400 40400 40400 40400 0
47 20250429 195800 975917875 40400 40400 40400 40400 0
48 20250429 195700 975917875 40400 40400 40400 40400 0
49 20250429 195600 975917875 40400 40400 40400 40400 0
50 20250429 195500 975917875 40400 40400 40400 40400 0
51 20250429 195400 975917875 40400 40400 40400 40400 0
52 20250429 195300 975917875 40400 40400 40400 40400 0
53 20250429 195200 975917875 40400 40400 40400 40400 0
54 20250429 195100 975917875 40400 40400 40400 40400 0
55 20250429 195000 975917875 40400 40400 40400 40400 0
56 20250429 194900 975917875 40400 40400 40400 40400 0
57 20250429 194800 975917875 40400 40400 40400 40400 0
58 20250429 194700 975917875 40400 40400 40400 40400 0
59 20250429 194600 975917875 40400 40400 40400 40400 0
60 20250429 194500 975917875 40400 40400 40400 40400 0
61 20250429 194400 975917875 40400 40400 40400 40400 0
62 20250429 194300 975917875 40400 40400 40400 40400 230
63 20250429 194200 975917875 40400 40400 40400 40400 0
64 20250429 194100 975917875 40400 40400 40400 40400 0
65 20250429 194000 975917875 40400 40400 40400 40400 0
66 20250429 193900 975917875 40400 40400 40400 40400 0
67 20250429 193800 975917875 40400 40400 40400 40400 0
68 20250429 193700 975917875 40400 40400 40400 40400 0
69 20250429 193600 975917875 40400 40400 40400 40400 0
70 20250429 193500 975917875 40400 40400 40400 40400 0
71 20250429 193400 975917875 40400 40400 40400 40400 0
72 20250429 193300 975917875 40400 40400 40400 40400 0
73 20250429 193200 975917875 40400 40400 40400 40400 0
74 20250429 193100 975917875 40400 40400 40400 40400 0
75 20250429 193000 975917875 40400 40400 40400 40400 0
76 20250429 192900 975917875 40400 40400 40400 40400 0
77 20250429 192800 975917875 40400 40400 40400 40400 0
78 20250429 192700 975917875 40400 40400 40400 40400 0
79 20250429 192600 975917875 40400 40400 40400 40400 0
80 20250429 192500 975917875 40400 40400 40400 40400 0
81 20250429 192400 975917875 40400 40400 40400 40400 0
82 20250429 192300 975917875 40400 40400 40400 40400 0
83 20250429 192200 975917875 40400 40400 40400 40400 0
84 20250429 192100 975917875 40400 40400 40400 40400 0
85 20250429 192000 975917875 40400 40400 40400 40400 0
86 20250429 191900 975917875 40400 40400 40400 40400 0
87 20250429 191800 975917875 40400 40400 40400 40400 0
88 20250429 191700 975917875 40400 40400 40400 40400 0
89 20250429 191600 975917875 40400 40400 40400 40400 0
90 20250429 191500 975917875 40400 40400 40400 40400 0
91 20250429 191400 975917875 40400 40400 40400 40400 0
92 20250429 191300 975917875 40400 40400 40400 40400 230
93 20250429 191200 975917875 40400 40400 40400 40400 0
94 20250429 191100 975917875 40400 40400 40400 40400 0
95 20250429 191000 975917875 40400 40400 40400 40400 0
96 20250429 190900 975917875 40400 40400 40400 40400 0
97 20250429 190800 975917875 40400 40400 40400 40400 0
98 20250429 190700 975917875 40400 40400 40400 40400 0
99 20250429 190600 975917875 40400 40400 40400 40400 0
100 20250429 190500 975917875 40400 40400 40400 40400 0
101 20250429 190400 975917875 40400 40400 40400 40400 0
102 20250429 190300 975917875 40400 40400 40400 40400 0
103 20250429 190200 975917875 40400 40400 40400 40400 0
104 20250429 190100 975917875 40400 40400 40400 40400 0
105 20250429 190000 975917875 40400 40400 40400 40400 0
106 20250429 185900 975917875 40400 40400 40400 40400 0
107 20250429 185800 975917875 40400 40400 40400 40400 0
108 20250429 185700 975917875 40400 40400 40400 40400 0
109 20250429 185600 975917875 40400 40400 40400 40400 0
110 20250429 185500 975917875 40400 40400 40400 40400 0
111 20250429 185400 975917875 40400 40400 40400 40400 0
112 20250429 185300 975917875 40400 40400 40400 40400 0
113 20250429 185200 975917875 40400 40400 40400 40400 0
114 20250429 185100 975917875 40400 40400 40400 40400 0
115 20250429 185000 975917875 40400 40400 40400 40400 0
116 20250429 184900 975917875 40400 40400 40400 40400 0
117 20250429 184800 975917875 40400 40400 40400 40400 0
118 20250429 184700 975917875 40400 40400 40400 40400 0
119 20250429 184600 975917875 40400 40400 40400 40400 0
120 20250429 184500 975917875 40400 40400 40400 40400 0
121 20250429 184400 975917875 40400 40400 40400 40400 0
122 20250429 184300 975917875 40400 40400 40400 40400 230
123 20250429 184200 975917875 40400 40400 40400 40400 0
124 20250429 184100 975917875 40400 40400 40400 40400 0
125 20250429 184000 975917875 40400 40400 40400 40400 0
126 20250429 183900 975917875 40400 40400 40400 40400 0
127 20250429 183800 975917875 40400 40400 40400 40400 0
128 20250429 183700 975917875 40400 40400 40400 40400 0
129 20250429 183600 975917875 40400 40400 40400 40400 0
130 20250429 183500 975917875 40400 40400 40400 40400 0
131 20250429 183400 975917875 40400 40400 40400 40400 0
132 20250429 183300 975917875 40400 40400 40400 40400 0
133 20250429 183200 975917875 40400 40400 40400 40400 0
134 20250429 183100 975917875 40400 40400 40400 40400 0
135 20250429 183000 975917875 40400 40400 40400 40400 0
136 20250429 182900 975917875 40400 40400 40400 40400 0
137 20250429 182800 975917875 40400 40400 40400 40400 0
138 20250429 182700 975917875 40400 40400 40400 40400 0
139 20250429 182600 975917875 40400 40400 40400 40400 0
140 20250429 182500 975917875 40400 40400 40400 40400 0
141 20250429 182400 975917875 40400 40400 40400 40400 0
142 20250429 182300 975917875 40400 40400 40400 40400 0
143 20250429 182200 975917875 40400 40400 40400 40400 0
144 20250429 182100 975917875 40400 40400 40400 40400 0
145 20250429 182000 975917875 40400 40400 40400 40400 0
146 20250429 181900 975917875 40400 40400 40400 40400 0
147 20250429 181800 975917875 40400 40400 40400 40400 0
148 20250429 181700 975917875 40400 40400 40400 40400 0
149 20250429 181600 975917875 40400 40400 40400 40400 0
150 20250429 181500 975917875 40400 40400 40400 40400 0
151 20250429 181400 975917875 40400 40400 40400 40400 0
152 20250429 181300 975917875 40400 40400 40400 40400 230
153 20250429 181200 975917875 40400 40400 40400 40400 0
154 20250429 181100 975917875 40400 40400 40400 40400 0
155 20250429 181000 975917875 40400 40400 40400 40400 0
156 20250429 180900 975917875 40400 40400 40400 40400 0
157 20250429 180800 975917875 40400 40400 40400 40400 0
158 20250429 180700 975917875 40400 40400 40400 40400 0
159 20250429 180600 975917875 40400 40400 40400 40400 0
160 20250429 180500 975917875 40400 40400 40400 40400 0
161 20250429 180400 975917875 40400 40400 40400 40400 0
162 20250429 180300 975917875 40400 40400 40400 40400 0
163 20250429 180200 975917875 40400 40400 40400 40400 0
164 20250429 180100 975917875 40400 40400 40400 40400 0
165 20250429 180000 975917875 40400 40400 40400 40400 0
166 20250429 175900 975917875 40400 40400 40400 40400 0
167 20250429 175800 975917875 40400 40400 40400 40400 0
168 20250429 175700 975917875 40400 40400 40400 40400 0
169 20250429 175600 975917875 40400 40400 40400 40400 0
170 20250429 175500 975917875 40400 40400 40400 40400 0
171 20250429 175400 975917875 40400 40400 40400 40400 0
172 20250429 175300 975917875 40400 40400 40400 40400 0
173 20250429 175200 975917875 40400 40400 40400 40400 0
174 20250429 175100 975917875 40400 40400 40400 40400 0
175 20250429 175000 975917875 40400 40400 40400 40400 0
176 20250429 174900 975917875 40400 40400 40400 40400 0
177 20250429 174800 975917875 40400 40400 40400 40400 0
178 20250429 174700 975917875 40400 40400 40400 40400 0
179 20250429 174600 975917875 40400 40400 40400 40400 0
180 20250429 174500 975917875 40400 40400 40400 40400 0
181 20250429 174400 975917875 40400 40400 40400 40400 0
182 20250429 174300 975917875 40400 40400 40400 40400 230
183 20250429 174200 975917875 40400 40400 40400 40400 0
184 20250429 174100 975917875 40400 40400 40400 40400 0
185 20250429 174000 975917875 40400 40400 40400 40400 0
186 20250429 173900 975917875 40400 40400 40400 40400 0
187 20250429 173800 975917875 40400 40400 40400 40400 0
188 20250429 173700 975917875 40400 40400 40400 40400 0
189 20250429 173600 975917875 40400 40400 40400 40400 0
190 20250429 173500 975917875 40400 40400 40400 40400 0
191 20250429 173400 975917875 40400 40400 40400 40400 0
192 20250429 173300 975917875 40400 40400 40400 40400 0
193 20250429 173200 975917875 40400 40400 40400 40400 0
194 20250429 173100 975917875 40400 40400 40400 40400 0
195 20250429 173000 975917875 40400 40400 40400 40400 0
196 20250429 172900 975917875 40400 40400 40400 40400 0
197 20250429 172800 975917875 40400 40400 40400 40400 0
198 20250429 172700 975917875 40400 40400 40400 40400 0
199 20250429 172600 975917875 40400 40400 40400 40400 0
200 20250429 172500 975917875 40400 40400 40400 40400 0
201 20250429 172400 975917875 40400 40400 40400 40400 0
202 20250429 172300 975917875 40400 40400 40400 40400 0
203 20250429 172200 975917875 40400 40400 40400 40400 0
204 20250429 172100 975917875 40400 40400 40400 40400 0
205 20250429 172000 975917875 40400 40400 40400 40400 0
206 20250429 171900 975917875 40400 40400 40400 40400 0
207 20250429 171800 975917875 40400 40400 40400 40400 0
208 20250429 171700 975917875 40400 40400 40400 40400 0
209 20250429 171600 975917875 40400 40400 40400 40400 0
210 20250429 171500 975917875 40400 40400 40400 40400 0
211 20250429 171400 975917875 40400 40400 40400 40400 0
212 20250429 171300 975917875 40400 40400 40400 40400 230
213 20250429 171200 975917875 40400 40400 40400 40400 0
214 20250429 171100 975917875 40400 40400 40400 40400 0
215 20250429 171000 975917875 40400 40400 40400 40400 0
216 20250429 170900 975917875 40400 40400 40400 40400 0
217 20250429 170800 975917875 40400 40400 40400 40400 0
218 20250429 170700 975917875 40400 40400 40400 40400 0
219 20250429 170600 975917875 40400 40400 40400 40400 0
220 20250429 170500 975917875 40400 40400 40400 40400 0
221 20250429 170400 975917875 40400 40400 40400 40400 0
222 20250429 170300 975917875 40400 40400 40400 40400 0
223 20250429 170200 975917875 40400 40400 40400 40400 0
224 20250429 170100 975917875 40400 40400 40400 40400 0
225 20250429 170000 975917875 40400 40400 40400 40400 0
226 20250429 165900 975917875 40400 40400 40400 40400 0
227 20250429 165800 975917875 40400 40400 40400 40400 0
228 20250429 165700 975917875 40400 40400 40400 40400 0
229 20250429 165600 975917875 40400 40400 40400 40400 0
230 20250429 165500 975917875 40400 40400 40400 40400 0
231 20250429 165400 975917875 40400 40400 40400 40400 0
232 20250429 165300 975917875 40400 40400 40400 40400 0
233 20250429 165200 975917875 40400 40400 40400 40400 0
234 20250429 165100 975917875 40400 40400 40400 40400 0
235 20250429 165000 975917875 40400 40400 40400 40400 0
236 20250429 164900 975917875 40400 40400 40400 40400 0
237 20250429 164800 975917875 40400 40400 40400 40400 0
238 20250429 164700 975917875 40400 40400 40400 40400 0
239 20250429 164600 975917875 40400 40400 40400 40400 0
240 20250429 164500 975917875 40400 40400 40400 40400 0
241 20250429 164400 975917875 40400 40400 40400 40400 0
242 20250429 164300 975917875 40400 40400 40400 40400 230
243 20250429 164200 975917875 40400 40400 40400 40400 0
244 20250429 164100 975917875 40400 40400 40400 40400 0
245 20250429 164000 975917875 40400 40400 40400 40400 0
246 20250429 163900 975917875 40400 40400 40400 40400 0
247 20250429 163800 975917875 40400 40400 40400 40400 0
248 20250429 163700 975917875 40400 40400 40400 40400 0
249 20250429 163600 975917875 40400 40400 40400 40400 0
250 20250429 163500 975917875 40400 40400 40400 40400 0
251 20250429 163400 975917875 40400 40400 40400 40400 0
252 20250429 163300 975917875 40400 40400 40400 40400 0
253 20250429 163200 975917875 40400 40400 40400 40400 0
254 20250429 163100 975917875 40400 40400 40400 40400 0
255 20250429 163000 975917875 40400 40400 40400 40400 0
256 20250429 162900 975917875 40400 40400 40400 40400 0
257 20250429 162800 975917875 40400 40400 40400 40400 0
258 20250429 162700 975917875 40400 40400 40400 40400 0
259 20250429 162600 975917875 40400 40400 40400 40400 0
260 20250429 162500 975917875 40400 40400 40400 40400 0
261 20250429 162400 975917875 40400 40400 40400 40400 0
262 20250429 162300 975917875 40400 40400 40400 40400 0
263 20250429 162200 975917875 40400 40400 40400 40400 0
264 20250429 162100 975917875 40400 40400 40400 40400 0
265 20250429 162000 975917875 40400 40400 40400 40400 0
266 20250429 161900 975917875 40400 40400 40400 40400 0
267 20250429 161800 975917875 40400 40400 40400 40400 0
268 20250429 161700 975917875 40400 40400 40400 40400 0
269 20250429 161600 975917875 40400 40400 40400 40400 0
270 20250429 161500 975917875 40400 40400 40400 40400 0
271 20250429 161400 975917875 40400 40400 40400 40400 0
272 20250429 161300 975917875 40400 40400 40400 40400 230
273 20250429 161200 975917875 40400 40400 40400 40400 0
274 20250429 161100 975917875 40400 40400 40400 40400 0
275 20250429 161000 975917875 40400 40400 40400 40400 0
276 20250429 160900 975917875 40400 40400 40400 40400 0
277 20250429 160800 975917875 40400 40400 40400 40400 0
278 20250429 160700 975917875 40400 40400 40400 40400 0
279 20250429 160600 975917875 40400 40400 40400 40400 0
280 20250429 160500 975917875 40400 40400 40400 40400 0
281 20250429 160400 975917875 40400 40400 40400 40400 0
282 20250429 160300 975917875 40400 40400 40400 40400 0
283 20250429 160200 975917875 40400 40400 40400 40400 0
284 20250429 160100 975917875 40400 40400 40400 40400 0
285 20250429 160000 975917875 40400 40400 40400 40400 0
286 20250429 155900 975917875 40400 40400 40400 40400 0
287 20250429 155800 975917875 40400 40400 40400 40400 0
288 20250429 155700 975917875 40400 40400 40400 40400 0
289 20250429 155600 975917875 40400 40400 40400 40400 0
290 20250429 155500 975917875 40400 40400 40400 40400 0
291 20250429 155400 975917875 40400 40400 40400 40400 0
292 20250429 155300 975917875 40400 40400 40400 40400 0
293 20250429 155200 975917875 40400 40400 40400 40400 0
294 20250429 155100 975917875 40400 40400 40400 40400 0
295 20250429 155000 975917875 40400 40400 40400 40400 0
296 20250429 154900 975917875 40400 40400 40400 40400 0
297 20250429 154800 975917875 40400 40400 40400 40400 0
298 20250429 154700 975917875 40400 40400 40400 40400 0
299 20250429 154600 975917875 40400 40400 40400 40400 0
300 20250429 154500 975917875 40400 40400 40400 40400 0
301 20250429 154400 975917875 40400 40400 40400 40400 0
302 20250429 154300 975917875 40400 40400 40400 40400 230
303 20250429 154200 975917875 40400 40400 40400 40400 0
304 20250429 154100 975917875 40400 40400 40400 40400 0
305 20250429 154000 975917875 40400 40400 40400 40400 0
306 20250429 153900 975917875 40400 40400 40400 40400 0
307 20250429 153800 975917875 40400 40400 40400 40400 0
308 20250429 153700 975917875 40400 40400 40400 40400 0
309 20250429 153600 975917875 40400 40400 40400 40400 0
310 20250429 153500 975917875 40400 40400 40400 40400 0
311 20250429 153400 975917875 40400 40400 40400 40400 0
312 20250429 153300 975917875 40400 40400 40400 40400 0
313 20250429 153200 975917875 40400 40400 40400 40400 0
314 20250429 153100 975917875 40400 40400 40400 40400 0
315 20250429 153000 975917875 40400 40400 40400 40400 230
316 20250429 152900 966625875 40550 40550 40550 40550 0
317 20250429 152800 966625875 40550 40550 40550 40550 0
318 20250429 152700 966625875 40550 40550 40550 40550 0
319 20250429 152600 966625875 40550 40550 40550 40550 0
320 20250429 152500 966625875 40550 40550 40550 40550 0
321 20250429 152400 966625875 40550 40550 40550 40550 0
322 20250429 152300 966625875 40550 40550 40550 40550 0
323 20250429 152200 966625875 40550 40550 40550 40550 0
324 20250429 152100 966625875 40550 40550 40550 40550 0
325 20250429 152000 966625875 40550 40550 40550 40550 0
326 20250429 151900 966625875 40550 40350 40550 40350 88
327 20250429 151800 963066675 40350 40450 40450 40300 194
328 20250429 151700 955225925 40350 40400 40450 40350 14
329 20250429 151600 954660425 40350 40400 40450 40350 55
330 20250429 151500 952438425 40450 40450 40450 40450 1
331 20250429 151400 952397975 40350 40450 40450 40350 73
332 20250429 151300 949448875 40450 40350 40450 40350 13
333 20250429 151200 948923625 40400 40400 40400 40400 0
334 20250429 151100 948923625 40400 40350 40400 40350 60
335 20250429 151000 946501075 40350 40350 40350 40350 10
336 20250429 150900 946097575 40350 40350 40350 40350 95
337 20250429 150800 942264325 40300 40400 40400 40300 205
338 20250429 150700 933989425 40400 40400 40400 40400 10
339 20250429 150600 933585425 40400 40400 40400 40400 21
340 20250429 150500 932737025 40450 40300 40450 40300 135
341 20250429 150400 927293875 40300 40300 40300 40300 10
342 20250429 150300 926890875 40300 40350 40350 40300 128
343 20250429 150200 921728975 40350 40350 40400 40350 22
344 20250429 150100 920841225 40400 40400 40400 40400 0
345 20250429 150000 920841225 40400 40400 40400 40400 11
346 20250429 145900 920396825 40400 40400 40400 40400 0
347 20250429 145800 920396825 40400 40400 40400 40400 0
348 20250429 145700 920396825 40400 40400 40400 40400 0
349 20250429 145600 920396825 40400 40400 40400 40350 72
350 20250429 145500 917488375 40550 40325 40550 40325 111
351 20250429 145400 913004075 40300 40325 40325 40300 12
352 20250429 145300 912520200 40325 40325 40325 40325 0
353 20250429 145200 912520200 40325 40300 40325 40300 53
354 20250429 145100 910384225 40325 40325 40325 40325 27
355 20250429 145000 909295450 40325 40325 40325 40325 17
356 20250429 144900 908609925 40325 40325 40325 40325 3
357 20250429 144800 908488950 40350 40400 40400 40350 56
358 20250429 144700 906228800 40350 40350 40350 40350 0
359 20250429 144600 906228800 40350 40350 40350 40350 33
360 20250429 144500 904897250 40400 40400 40400 40400 2
361 20250429 144400 904816450 40400 40400 40400 40400 13
362 20250429 144300 904291250 40400 40400 40400 40400 0
363 20250429 144200 904291250 40400 40400 40400 40400 5
364 20250429 144100 904089250 40400 40400 40400 40400 10
365 20250429 144000 903685250 40350 40400 40400 40350 7
366 20250429 143900 903402700 40400 40400 40400 40400 15
367 20250429 143800 902796700 40450 40400 40450 40400 40
368 20250429 143700 901180500 40400 40400 40400 40400 10
369 20250429 143600 900776500 40400 40400 40400 40400 29
370 20250429 143500 899604900 40400 40400 40400 40400 34
371 20250429 143400 898231300 40400 40350 40400 40350 24
372 20250429 143300 897262850 40350 40350 40350 40350 41
373 20250429 143200 895608500 40350 40350 40350 40350 3
374 20250429 143100 895487450 40350 40350 40350 40350 11
375 20250429 143000 895043600 40300 40350 40350 40300 33
376 20250429 142900 893712200 40350 40350 40350 40350 1
377 20250429 142800 893671850 40400 40400 40400 40400 13
378 20250429 142700 893146650 40400 40400 40400 40400 0
379 20250429 142600 893146650 40400 40350 40400 40350 56
380 20250429 142500 890887000 40450 40400 40450 40400 21
381 20250429 142400 890038050 40300 40300 40300 40300 1
382 20250429 142300 889997750 40350 40350 40350 40350 0
383 20250429 142200 889997750 40350 40400 40400 40350 12
384 20250429 142100 889513050 40350 40350 40350 40350 39
385 20250429 142000 887939400 40400 40400 40400 40400 124
386 20250429 141900 882929800 40500 40450 40500 40450 27
387 20250429 141800 881837550 40450 40400 40450 40400 4
388 20250429 141700 881675800 40450 40450 40450 40450 38
389 20250429 141600 880138700 40500 40450 40500 40450 21
390 20250429 141500 879288550 40450 40450 40450 40450 14
391 20250429 141400 878722250 40450 40450 40450 40450 8
392 20250429 141300 878398650 40450 40450 40450 40400 20
393 20250429 141200 877589700 40450 40450 40450 40450 12
394 20250429 141100 877104300 40450 40450 40450 40450 9
395 20250429 141000 876740250 40450 40450 40450 40450 0
396 20250429 140900 876740250 40450 40450 40450 40450 58
397 20250429 140800 874394150 40450 40450 40450 40450 11
398 20250429 140700 873949200 40400 40400 40400 40400 1
399 20250429 140600 873908800 40450 40450 40450 40450 22
400 20250429 140500 873018900 40450 40450 40450 40450 2
401 20250429 140400 872938000 40450 40450 40450 40450 0
402 20250429 140300 872938000 40450 40450 40450 40450 13
403 20250429 140200 872412150 40400 40450 40450 40400 3
404 20250429 140100 872290850 40500 40500 40500 40500 0
405 20250429 140000 872290850 40500 40450 40500 40450 86
406 20250429 135900 868812100 40450 40500 40500 40450 29
407 20250429 135800 867637650 40500 40500 40500 40500 4
408 20250429 135700 867475650 40450 40500 40500 40450 4
409 20250429 135600 867313700 40500 40500 40500 40500 10
410 20250429 135500 866908700 40450 40500 40500 40450 4
411 20250429 135400 866746750 40550 40550 40550 40550 0
412 20250429 135300 866746750 40550 40500 40550 40500 77
413 20250429 135200 863628150 40500 40500 40500 40450 4
414 20250429 135100 863466200 40550 40550 40550 40550 0
415 20250429 135000 863466200 40550 40500 40550 40500 59
416 20250429 134900 861076050 40450 40450 40450 40450 15
417 20250429 134800 860469300 40500 40500 40550 40500 26
418 20250429 134700 859416150 40550 40550 40550 40550 12
419 20250429 134600 858929550 40500 40500 40500 40500 1
420 20250429 134500 858889050 40550 40500 40550 40500 68
421 20250429 134400 856134950 40500 40500 40500 40500 8
422 20250429 134300 855810950 40500 40500 40500 40500 10
423 20250429 134200 855405950 40500 40500 40500 40500 0
424 20250429 134100 855405950 40500 40450 40500 40450 3
425 20250429 134000 855284500 40500 40500 40500 40450 78
426 20250429 133900 852125600 40500 40550 40550 40500 2
427 20250429 133800 852044550 40550 40550 40550 40550 2
428 20250429 133700 851963450 40550 40550 40550 40550 12
429 20250429 133600 851476850 40500 40500 40500 40500 1
430 20250429 133500 851436350 40500 40500 40550 40500 9
431 20250429 133400 851071700 40500 40550 40550 40500 22
432 20250429 133300 850180200 40500 40500 40500 40500 5
433 20250429 133200 849977700 40550 40550 40550 40550 1
434 20250429 133100 849937150 40550 40450 40550 40450 124
435 20250429 133000 844914550 40450 40500 40500 40450 4
436 20250429 132900 844752600 40450 40450 40450 40450 1
437 20250429 132800 844712150 40500 40450 40500 40450 127
438 20250429 132700 839571150 40500 40500 40500 40500 0
439 20250429 132600 839571150 40500 40450 40500 40450 60
440 20250429 132500 837144000 40450 40450 40450 40450 1
441 20250429 132400 837103550 40450 40450 40450 40450 28
442 20250429 132300 835970950 40400 40400 40400 40400 0
443 20250429 132200 835970950 40400 40400 40400 40400 2
444 20250429 132100 835890150 40450 40450 40450 40400 163
445 20250429 132000 829304250 40450 40450 40450 40450 0
446 20250429 131900 829304250 40450 40400 40450 40400 4
447 20250429 131800 829142550 40450 40450 40450 40450 48
448 20250429 131700 827200950 40450 40450 40450 40450 12
449 20250429 131600 826715550 40450 40450 40450 40450 19
450 20250429 131500 825947000 40450 40450 40500 40450 17
451 20250429 131400 825259300 40400 40400 40400 40400 1
452 20250429 131300 825218900 40450 40450 40450 40450 1
453 20250429 131200 825178450 40450 40450 40450 40450 0
454 20250429 131100 825178450 40450 40400 40450 40400 17
455 20250429 131000 824490850 40450 40450 40450 40450 1
456 20250429 130900 824450400 40450 40600 40600 40400 335
457 20250429 130800 810895600 40650 40600 40650 40550 38
458 20250429 130700 809353450 40550 40550 40550 40550 0
459 20250429 130600 809353450 40550 40550 40550 40550 16
460 20250429 130500 808704650 40600 40550 40600 40550 12
461 20250429 130400 808217550 40600 40500 40600 40500 3
462 20250429 130300 808095850 40600 40550 40600 40550 33
463 20250429 130200 806757650 40600 40550 40600 40550 16
464 20250429 130100 806108750 40550 40500 40550 40500 57
465 20250429 130000 803800000 40500 40550 40550 40500 2
466 20250429 125900 803718950 40550 40550 40550 40550 10
467 20250429 125800 803313450 40550 40500 40550 40500 4
468 20250429 125700 803151350 40500 40550 40550 40500 16
469 20250429 125600 802503300 40550 40500 40550 40500 191
470 20250429 125500 794767400 40500 40500 40500 40500 23
471 20250429 125400 793835900 40500 40500 40500 40500 4
472 20250429 125300 793673900 40500 40500 40500 40500 8
473 20250429 125200 793349900 40500 40500 40500 40450 30
474 20250429 125100 792135050 40500 40500 40500 40500 5
475 20250429 125000 791932550 40500 40500 40500 40500 10
476 20250429 124900 791527550 40500 40500 40500 40450 22
477 20250429 124800 790636650 40500 40500 40500 40500 7
478 20250429 124700 790353150 40500 40450 40500 40450 4
479 20250429 124600 790191200 40500 40500 40500 40500 11
480 20250429 124500 789745700 40500 40500 40500 40500 0
481 20250429 124400 789745700 40500 40500 40500 40500 3
482 20250429 124300 789624200 40500 40500 40500 40500 11
483 20250429 124200 789178700 40500 40550 40700 40500 203
484 20250429 124100 780947000 40550 40550 40550 40550 2
485 20250429 124000 780865900 40500 40500 40500 40500 0
486 20250429 123900 780865900 40500 40550 40550 40500 11
487 20250429 123800 780419900 40550 40500 40550 40500 33
488 20250429 123700 779083250 40500 40550 40550 40500 108
489 20250429 123600 774708550 40550 40550 40550 40550 12
490 20250429 123500 774221950 40550 40550 40550 40550 10
491 20250429 123400 773816450 40550 40550 40550 40550 5
492 20250429 123300 773613700 40550 40550 40550 40550 14
493 20250429 123200 773046000 40550 40550 40550 40550 0
494 20250429 123100 773046000 40550 40550 40550 40550 4
495 20250429 123000 772883800 40550 40600 40600 40550 15
496 20250429 122900 772275050 40600 40600 40600 40600 132
497 20250429 122800 766915850 40650 40650 40650 40650 17
498 20250429 122700 766224800 40650 40650 40650 40650 10
499 20250429 122600 765818300 40650 40650 40650 40600 16
500 20250429 122500 765167950 40650 40650 40650 40650 14
501 20250429 122400 764598850 40650 40650 40650 40650 2
502 20250429 122300 764517550 40650 40600 40650 40600 974
503 20250429 122200 724970950 40650 40600 40650 40600 47
504 20250429 122100 723061950 40650 40650 40650 40600 58
505 20250429 122000 720706100 40650 40650 40650 40650 10
506 20250429 121900 720299600 40650 40650 40650 40650 6
507 20250429 121800 720055700 40650 40650 40650 40650 2
508 20250429 121700 719974400 40650 40650 40650 40650 14
509 20250429 121600 719405300 40650 40700 40700 40650 422
510 20250429 121500 702237500 40750 40750 40750 40750 13
511 20250429 121400 701707750 40800 40800 40800 40800 16
512 20250429 121300 701054950 40750 40750 40750 40750 9
513 20250429 121200 700688200 40800 40750 40800 40750 17
514 20250429 121100 699995050 40750 40750 40750 40750 12
515 20250429 121000 699506050 40750 40750 40750 40750 35
516 20250429 120900 698079800 40750 40750 40750 40750 0
517 20250429 120800 698079800 40750 40800 40800 40750 32
518 20250429 120700 696775700 40750 40750 40750 40750 15
519 20250429 120600 696164450 40750 40750 40750 40750 0
520 20250429 120500 696164450 40750 40750 40750 40750 37
521 20250429 120400 694656700 40750 40750 40750 40700 118
522 20250429 120300 689853100 40750 40700 40750 40700 52
523 20250429 120200 687734200 40750 40750 40750 40750 15
524 20250429 120100 687122950 40750 40800 40800 40750 91
525 20250429 120000 683414600 40800 40800 40800 40800 48
526 20250429 115900 681456200 40800 40800 40800 40800 33
527 20250429 115800 680109800 40850 40800 40850 40800 252
528 20250429 115700 669826700 40850 40850 40850 40850 0
529 20250429 115600 669826700 40850 40850 40850 40850 16
530 20250429 115500 669173100 40850 40850 40850 40850 20
531 20250429 115400 668356100 40850 40850 40850 40850 18
532 20250429 115300 667620800 40850 40850 40850 40850 0
533 20250429 115200 667620800 40850 40800 40850 40800 6
534 20250429 115100 667375750 40850 40850 40850 40850 12
535 20250429 115000 666885550 40800 40800 40850 40800 8
536 20250429 114900 666558900 40850 40850 40850 40850 0
537 20250429 114800 666558900 40850 40800 40850 40800 121
538 20250429 114700 661621050 40800 40800 40850 40800 114
539 20250429 114600 656969550 40850 40850 40850 40850 5
540 20250429 114500 656765300 40850 40850 40850 40850 10
541 20250429 114400 656356800 40850 40750 40850 40750 43
542 20250429 114300 654602050 40750 40750 40800 40750 22
543 20250429 114200 653704650 40800 40800 40800 40800 12
544 20250429 114100 653215050 40750 40800 40800 40750 8
545 20250429 114000 652888700 40750 40800 40800 40750 2
546 20250429 113900 652807150 40800 40800 40800 40800 15
547 20250429 113800 652195150 40800 40800 40800 40800 1
548 20250429 113700 652154350 40800 40750 40800 40750 9
549 20250429 113600 651787250 40750 40750 40750 40750 2
550 20250429 113500 651705750 40750 40800 40800 40750 37
551 20250429 113400 650197750 40800 40750 40800 40750 57
552 20250429 113300 647874700 40750 40750 40750 40750 1
553 20250429 113200 647833950 40750 40750 40800 40750 83
554 20250429 113100 644450950 40750 40750 40750 40750 3
555 20250429 113000 644328700 40700 40750 40750 40700 35
556 20250429 112900 642902500 40750 40750 40800 40750 115
557 20250429 112800 638216100 40800 40800 40800 40800 31
558 20250429 112700 636951300 40800 40800 40800 40800 2
559 20250429 112600 636869700 40800 40800 40800 40800 0
560 20250429 112500 636869700 40800 40700 40800 40700 292
561 20250429 112400 624979250 40700 40750 40750 40700 60
562 20250429 112300 622534300 40700 40800 40800 40700 171
563 20250429 112200 615566500 40850 40850 40850 40800 383
564 20250429 112100 599938850 40850 40850 40850 40800 43
565 20250429 112000 598182350 40850 40900 40900 40850 96
566 20250429 111900 594259800 40900 40900 40900 40850 40
567 20250429 111800 592624400 40850 40900 40900 40850 22
568 20250429 111700 591724650 40850 40900 40900 40850 114
569 20250429 111600 587063600 40900 40850 40900 40800 179
570 20250429 111500 579750200 40850 40800 40850 40800 375
571 20250429 111400 564448300 40750 40850 40850 40750 127
572 20250429 111300 559266000 40850 40850 40850 40800 31
573 20250429 111200 557999700 40850 40750 40850 40750 190
574 20250429 111100 550246050 40800 40800 40800 40750 189
575 20250429 111000 542542950 40800 40800 40800 40750 31
576 20250429 110900 541278450 40800 40800 40800 40750 22
577 20250429 110800 540380950 40800 40800 40800 40800 17
578 20250429 110700 539687350 40800 40800 40800 40750 61
579 20250429 110600 537199950 40800 40750 40800 40750 85
580 20250429 110500 533735150 40750 40750 40750 40700 65
581 20250429 110400 531086500 40750 40750 40750 40700 26
582 20250429 110300 530027050 40750 40750 40750 40700 85
583 20250429 110200 526563400 40750 40800 40800 40750 152
584 20250429 110100 520369000 40800 40750 40800 40750 776
585 20250429 110000 488744600 40750 40750 40750 40700 49
586 20250429 105900 486748350 40750 40700 40750 40700 67
587 20250429 105800 484018250 40750 40700 40750 40700 32
588 20250429 105700 482714800 40750 40750 40750 40750 35
589 20250429 105600 481288550 40750 40750 40750 40700 91
590 20250429 105500 477583850 40750 40700 40750 40700 20
591 20250429 105400 476768900 40750 40700 40750 40700 34
592 20250429 105300 475384100 40700 40700 40700 40700 36
593 20250429 105200 473918900 40700 40700 40700 40700 358
594 20250429 105100 459348300 40750 40700 40750 40700 39
595 20250429 105000 457759150 40750 40750 40750 40700 18
596 20250429 104900 457025700 40750 40650 40750 40650 118
597 20250429 104800 452222450 40700 40700 40700 40700 15
598 20250429 104700 451611950 40700 40700 40700 40650 128
599 20250429 104600 446407200 40700 40650 40700 40600 131
600 20250429 104500 441081450 40650 40700 40700 40600 36
601 20250429 104400 439618300 40700 40550 40700 40550 585
602 20250429 104300 415877750 40550 40550 40550 40500 84
603 20250429 104200 412471800 40550 40700 40700 40350 1415
604 20250429 104100 355095950 40650 40650 40700 40650 64
605 20250429 104000 352491700 40700 40700 40700 40600 35
606 20250429 103900 351068100 40700 40650 40700 40650 46
607 20250429 103800 349197500 40700 40650 40700 40650 171
608 20250429 103700 342245950 40650 40650 40650 40650 20
609 20250429 103600 341432950 40650 40750 40750 40650 211
610 20250429 103500 332850550 40750 40750 40750 40750 132
611 20250429 103400 327471550 40750 40750 40800 40700 126
612 20250429 103300 322336700 40750 40750 40750 40700 25
613 20250429 103200 321318050 40750 40700 40750 40700 43
614 20250429 103100 319567250 40700 40700 40700 40700 142
615 20250429 103000 313787850 40700 40700 40700 40600 274
616 20250429 102900 302656850 40700 40750 40750 40650 48
617 20250429 102800 300702450 40700 40650 40750 40650 151
618 20250429 102700 294560550 40650 40500 40650 40500 719
619 20250429 102600 265430650 40450 40500 40500 40450 11
620 20250429 102500 264985200 40500 40450 40500 40450 88
621 20250429 102400 261423950 40500 40450 40500 40450 82
622 20250429 102300 258106200 40450 40400 40450 40400 327
623 20250429 102200 244893900 40400 40325 40400 40325 267
624 20250429 102100 234115400 40325 40325 40325 40325 13
625 20250429 102000 233591175 40325 40350 40350 40300 77
626 20250429 101900 230484800 40350 40375 40375 40350 14
627 20250429 101800 229919600 40400 40400 40400 40400 0
628 20250429 101700 229919600 40400 40400 40400 40400 3
629 20250429 101600 229798400 40400 40400 40400 40400 0
630 20250429 101500 229798400 40400 40400 40450 40400 61
631 20250429 101400 227333100 40400 40400 40450 40350 6
632 20250429 101300 227090700 40400 40400 40400 40400 0
633 20250429 101200 227090700 40400 40450 40500 40400 374
634 20250429 101100 211966700 40450 40300 40450 40250 388
635 20250429 101000 196312350 40300 40300 40300 40300 22
636 20250429 100900 195425750 40300 40300 40300 40300 11
637 20250429 100800 194982450 40300 40300 40300 40300 1
638 20250429 100700 194942150 40300 40250 40300 40250 3
639 20250429 100600 194821300 40300 40200 40300 40200 122
640 20250429 100500 189911200 40250 40250 40250 40250 0
641 20250429 100400 189911200 40250 40200 40250 40200 184
642 20250429 100300 182513850 40150 40200 40200 40150 16
643 20250429 100200 181870700 40200 40100 40200 40100 461
644 20250429 100100 163360250 40150 40150 40150 40100 10
645 20250429 100000 162958800 40150 40100 40150 40100 3
646 20250429 095900 162838400 40150 40150 40150 40150 11
647 20250429 095800 162396750 40150 40150 40150 40150 8
648 20250429 095700 162075550 40150 40150 40150 40150 3
649 20250429 095600 161955100 40100 40100 40100 40100 0
650 20250429 095500 161955100 40100 40150 40150 40100 2
651 20250429 095400 161874850 40100 40100 40100 40100 1
652 20250429 095300 161834750 40150 40100 40150 40100 4
653 20250429 095200 161674200 40150 40150 40150 40150 0
654 20250429 095100 161674200 40150 40150 40150 40150 36
655 20250429 095000 160228800 40150 40200 40200 40100 195
656 20250429 094900 152406850 40150 40200 40200 40150 8
657 20250429 094800 152085450 40150 40200 40200 40150 3
658 20250429 094700 151964950 40200 40200 40200 40200 2
659 20250429 094600 151884550 40150 40150 40150 40150 34
660 20250429 094500 150519450 40150 40150 40150 40150 10
661 20250429 094400 150117950 40150 40100 40150 40100 2
662 20250429 094300 150037700 40150 40150 40150 40150 2
663 20250429 094200 149957400 40100 40050 40100 40050 25
664 20250429 094100 148954950 40050 40050 40050 40050 2
665 20250429 094000 148874850 40100 40050 40100 40050 4
666 20250429 093900 148714500 40050 40050 40050 40050 0
667 20250429 093800 148714500 40050 40050 40050 40050 360
668 20250429 093700 134296500 40050 40100 40100 40050 70
669 20250429 093600 131491350 40100 40100 40100 40100 47
670 20250429 093500 129606650 40100 40100 40100 40100 35
671 20250429 093400 128203150 40150 40150 40150 40150 3
672 20250429 093300 128082700 40050 40150 40150 40050 10
673 20250429 093200 127681700 40150 40050 40150 40050 3
674 20250429 093100 127561350 40000 40100 40100 40000 50
675 20250429 093000 125557450 40100 40000 40100 40000 117
676 20250429 092900 120876850 39950 39950 39950 39950 0
677 20250429 092800 120876850 39950 39950 39950 39950 10
678 20250429 092700 120477350 39950 40000 40000 39950 155
679 20250429 092600 114284900 40000 40000 40000 40000 30
680 20250429 092500 113084900 40000 40000 40000 39950 24
681 20250429 092400 112124950 40000 40000 40000 40000 12
682 20250429 092300 111644950 39950 39950 39950 39950 0
683 20250429 092200 111644950 39950 39950 39950 39950 0
684 20250429 092100 111644950 39950 39950 39950 39950 13
685 20250429 092000 111125600 40000 40150 40150 40000 190
686 20250429 091900 103516500 40150 40150 40150 40150 0
687 20250429 091800 103516500 40150 40150 40150 40150 0
688 20250429 091700 103516500 40150 40150 40150 40150 3
689 20250429 091600 103396050 40150 40150 40150 40150 4
690 20250429 091500 103235450 40100 40100 40100 40100 0
691 20250429 091400 103235450 40100 40100 40100 40100 8
692 20250429 091300 102914650 40100 40100 40100 40100 27
693 20250429 091200 101831950 40100 39950 40100 39950 42
694 20250429 091100 100150050 40000 40000 40000 40000 13
695 20250429 091000 99630050 39950 40000 40000 39950 380
696 20250429 090900 84437650 40100 40100 40100 40100 2
697 20250429 090800 84357450 40000 40000 40000 40000 0
698 20250429 090700 84357450 40000 40050 40050 40000 73
699 20250429 090600 81436250 40000 40000 40000 40000 59
700 20250429 090500 79076250 40100 40100 40100 39950 754
701 20250429 090400 48905300 40150 40300 40300 40150 561
702 20250429 090300 26375050 40300 40400 40400 40300 193
703 20250429 090200 18596850 40400 40250 40400 40100 196
704 20250429 090100 10710150 40200 40150 40200 40100 202
705 20250429 090000 2604750 40200 40000 40200 40000 65