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

733
402490/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,211100,324640110,13750,13750,13750,13750,385
20250429,211000,324640110,13750,13750,13750,13750,0
20250429,210900,324640110,13750,13750,13750,13750,0
20250429,210800,324640110,13750,13750,13750,13750,0
20250429,210700,324640110,13750,13750,13750,13750,0
20250429,210600,324640110,13750,13750,13750,13750,0
20250429,210500,324640110,13750,13750,13750,13750,0
20250429,210400,324640110,13750,13750,13750,13750,0
20250429,210300,324640110,13750,13750,13750,13750,0
20250429,210200,324640110,13750,13750,13750,13750,0
20250429,210100,324640110,13750,13750,13750,13750,0
20250429,210000,324640110,13750,13750,13750,13750,0
20250429,205900,324640110,13750,13750,13750,13750,0
20250429,205800,324640110,13750,13750,13750,13750,0
20250429,205700,324640110,13750,13750,13750,13750,0
20250429,205600,324640110,13750,13750,13750,13750,0
20250429,205500,324640110,13750,13750,13750,13750,0
20250429,205400,324640110,13750,13750,13750,13750,0
20250429,205300,324640110,13750,13750,13750,13750,0
20250429,205200,324640110,13750,13750,13750,13750,0
20250429,205100,324640110,13750,13750,13750,13750,0
20250429,205000,324640110,13750,13750,13750,13750,0
20250429,204900,324640110,13750,13750,13750,13750,0
20250429,204800,324640110,13750,13750,13750,13750,0
20250429,204700,324640110,13750,13750,13750,13750,0
20250429,204600,324640110,13750,13750,13750,13750,0
20250429,204500,324640110,13750,13750,13750,13750,0
20250429,204400,324640110,13750,13750,13750,13750,0
20250429,204300,324640110,13750,13750,13750,13750,0
20250429,204200,324640110,13750,13750,13750,13750,0
20250429,204100,324640110,13750,13750,13750,13750,385
20250429,204000,324640110,13750,13750,13750,13750,0
20250429,203900,324640110,13750,13750,13750,13750,0
20250429,203800,324640110,13750,13750,13750,13750,0
20250429,203700,324640110,13750,13750,13750,13750,0
20250429,203600,324640110,13750,13750,13750,13750,0
20250429,203500,324640110,13750,13750,13750,13750,0
20250429,203400,324640110,13750,13750,13750,13750,0
20250429,203300,324640110,13750,13750,13750,13750,0
20250429,203200,324640110,13750,13750,13750,13750,0
20250429,203100,324640110,13750,13750,13750,13750,0
20250429,203000,324640110,13750,13750,13750,13750,0
20250429,202900,324640110,13750,13750,13750,13750,0
20250429,202800,324640110,13750,13750,13750,13750,0
20250429,202700,324640110,13750,13750,13750,13750,0
20250429,202600,324640110,13750,13750,13750,13750,0
20250429,202500,324640110,13750,13750,13750,13750,0
20250429,202400,324640110,13750,13750,13750,13750,0
20250429,202300,324640110,13750,13750,13750,13750,0
20250429,202200,324640110,13750,13750,13750,13750,0
20250429,202100,324640110,13750,13750,13750,13750,0
20250429,202000,324640110,13750,13750,13750,13750,0
20250429,201900,324640110,13750,13750,13750,13750,0
20250429,201800,324640110,13750,13750,13750,13750,0
20250429,201700,324640110,13750,13750,13750,13750,0
20250429,201600,324640110,13750,13750,13750,13750,0
20250429,201500,324640110,13750,13750,13750,13750,0
20250429,201400,324640110,13750,13750,13750,13750,0
20250429,201300,324640110,13750,13750,13750,13750,0
20250429,201200,324640110,13750,13750,13750,13750,0
20250429,201100,324640110,13750,13750,13750,13750,385
20250429,201000,324640110,13750,13750,13750,13750,0
20250429,200900,324640110,13750,13750,13750,13750,0
20250429,200800,324640110,13750,13750,13750,13750,0
20250429,200700,324640110,13750,13750,13750,13750,0
20250429,200600,324640110,13750,13750,13750,13750,0
20250429,200500,324640110,13750,13750,13750,13750,0
20250429,200400,324640110,13750,13750,13750,13750,0
20250429,200300,324640110,13750,13750,13750,13750,0
20250429,200200,324640110,13750,13750,13750,13750,0
20250429,200100,324640110,13750,13750,13750,13750,0
20250429,200000,324640110,13750,13750,13750,13750,0
20250429,195900,324640110,13750,13750,13750,13750,0
20250429,195800,324640110,13750,13750,13750,13750,0
20250429,195700,324640110,13750,13750,13750,13750,0
20250429,195600,324640110,13750,13750,13750,13750,0
20250429,195500,324640110,13750,13750,13750,13750,0
20250429,195400,324640110,13750,13750,13750,13750,0
20250429,195300,324640110,13750,13750,13750,13750,0
20250429,195200,324640110,13750,13750,13750,13750,0
20250429,195100,324640110,13750,13750,13750,13750,0
20250429,195000,324640110,13750,13750,13750,13750,0
20250429,194900,324640110,13750,13750,13750,13750,0
20250429,194800,324640110,13750,13750,13750,13750,0
20250429,194700,324640110,13750,13750,13750,13750,0
20250429,194600,324640110,13750,13750,13750,13750,0
20250429,194500,324640110,13750,13750,13750,13750,0
20250429,194400,324640110,13750,13750,13750,13750,0
20250429,194300,324640110,13750,13750,13750,13750,0
20250429,194200,324640110,13750,13750,13750,13750,0
20250429,194100,324640110,13750,13750,13750,13750,385
20250429,194000,324640110,13750,13750,13750,13750,0
20250429,193900,324640110,13750,13750,13750,13750,0
20250429,193800,324640110,13750,13750,13750,13750,0
20250429,193700,324640110,13750,13750,13750,13750,0
20250429,193600,324640110,13750,13750,13750,13750,0
20250429,193500,324640110,13750,13750,13750,13750,0
20250429,193400,324640110,13750,13750,13750,13750,0
20250429,193300,324640110,13750,13750,13750,13750,0
20250429,193200,324640110,13750,13750,13750,13750,0
20250429,193100,324640110,13750,13750,13750,13750,0
20250429,193000,324640110,13750,13750,13750,13750,0
20250429,192900,324640110,13750,13750,13750,13750,0
20250429,192800,324640110,13750,13750,13750,13750,0
20250429,192700,324640110,13750,13750,13750,13750,0
20250429,192600,324640110,13750,13750,13750,13750,0
20250429,192500,324640110,13750,13750,13750,13750,0
20250429,192400,324640110,13750,13750,13750,13750,0
20250429,192300,324640110,13750,13750,13750,13750,0
20250429,192200,324640110,13750,13750,13750,13750,0
20250429,192100,324640110,13750,13750,13750,13750,0
20250429,192000,324640110,13750,13750,13750,13750,0
20250429,191900,324640110,13750,13750,13750,13750,0
20250429,191800,324640110,13750,13750,13750,13750,0
20250429,191700,324640110,13750,13750,13750,13750,0
20250429,191600,324640110,13750,13750,13750,13750,0
20250429,191500,324640110,13750,13750,13750,13750,0
20250429,191400,324640110,13750,13750,13750,13750,0
20250429,191300,324640110,13750,13750,13750,13750,0
20250429,191200,324640110,13750,13750,13750,13750,0
20250429,191100,324640110,13750,13750,13750,13750,385
20250429,191000,324640110,13750,13750,13750,13750,0
20250429,190900,324640110,13750,13750,13750,13750,0
20250429,190800,324640110,13750,13750,13750,13750,0
20250429,190700,324640110,13750,13750,13750,13750,0
20250429,190600,324640110,13750,13750,13750,13750,0
20250429,190500,324640110,13750,13750,13750,13750,0
20250429,190400,324640110,13750,13750,13750,13750,0
20250429,190300,324640110,13750,13750,13750,13750,0
20250429,190200,324640110,13750,13750,13750,13750,0
20250429,190100,324640110,13750,13750,13750,13750,0
20250429,190000,324640110,13750,13750,13750,13750,0
20250429,185900,324640110,13750,13750,13750,13750,0
20250429,185800,324640110,13750,13750,13750,13750,0
20250429,185700,324640110,13750,13750,13750,13750,0
20250429,185600,324640110,13750,13750,13750,13750,0
20250429,185500,324640110,13750,13750,13750,13750,0
20250429,185400,324640110,13750,13750,13750,13750,0
20250429,185300,324640110,13750,13750,13750,13750,0
20250429,185200,324640110,13750,13750,13750,13750,0
20250429,185100,324640110,13750,13750,13750,13750,0
20250429,185000,324640110,13750,13750,13750,13750,0
20250429,184900,324640110,13750,13750,13750,13750,0
20250429,184800,324640110,13750,13750,13750,13750,0
20250429,184700,324640110,13750,13750,13750,13750,0
20250429,184600,324640110,13750,13750,13750,13750,0
20250429,184500,324640110,13750,13750,13750,13750,0
20250429,184400,324640110,13750,13750,13750,13750,0
20250429,184300,324640110,13750,13750,13750,13750,0
20250429,184200,324640110,13750,13750,13750,13750,0
20250429,184100,324640110,13750,13750,13750,13750,385
20250429,184000,324640110,13750,13750,13750,13750,0
20250429,183900,324640110,13750,13750,13750,13750,0
20250429,183800,324640110,13750,13750,13750,13750,0
20250429,183700,324640110,13750,13750,13750,13750,0
20250429,183600,324640110,13750,13750,13750,13750,0
20250429,183500,324640110,13750,13750,13750,13750,0
20250429,183400,324640110,13750,13750,13750,13750,0
20250429,183300,324640110,13750,13750,13750,13750,0
20250429,183200,324640110,13750,13750,13750,13750,0
20250429,183100,324640110,13750,13750,13750,13750,0
20250429,183000,324640110,13750,13750,13750,13750,0
20250429,182900,324640110,13750,13750,13750,13750,0
20250429,182800,324640110,13750,13750,13750,13750,0
20250429,182700,324640110,13750,13750,13750,13750,0
20250429,182600,324640110,13750,13750,13750,13750,0
20250429,182500,324640110,13750,13750,13750,13750,0
20250429,182400,324640110,13750,13750,13750,13750,0
20250429,182300,324640110,13750,13750,13750,13750,0
20250429,182200,324640110,13750,13750,13750,13750,0
20250429,182100,324640110,13750,13750,13750,13750,0
20250429,182000,324640110,13750,13750,13750,13750,0
20250429,181900,324640110,13750,13750,13750,13750,0
20250429,181800,324640110,13750,13750,13750,13750,0
20250429,181700,324640110,13750,13750,13750,13750,0
20250429,181600,324640110,13750,13750,13750,13750,0
20250429,181500,324640110,13750,13750,13750,13750,0
20250429,181400,324640110,13750,13750,13750,13750,0
20250429,181300,324640110,13750,13750,13750,13750,0
20250429,181200,324640110,13750,13750,13750,13750,0
20250429,181100,324640110,13750,13750,13750,13750,385
20250429,181000,324640110,13750,13750,13750,13750,0
20250429,180900,324640110,13750,13750,13750,13750,0
20250429,180800,324640110,13750,13750,13750,13750,0
20250429,180700,324640110,13750,13750,13750,13750,0
20250429,180600,324640110,13750,13750,13750,13750,0
20250429,180500,324640110,13750,13750,13750,13750,0
20250429,180400,324640110,13750,13750,13750,13750,0
20250429,180300,324640110,13750,13750,13750,13750,0
20250429,180200,324640110,13750,13750,13750,13750,0
20250429,180100,324640110,13750,13750,13750,13750,0
20250429,180000,324640110,13750,13750,13750,13750,0
20250429,175900,324640110,13750,13750,13750,13750,0
20250429,175800,324640110,13750,13750,13750,13750,0
20250429,175700,324640110,13750,13750,13750,13750,0
20250429,175600,324640110,13750,13750,13750,13750,0
20250429,175500,324640110,13750,13750,13750,13750,0
20250429,175400,324640110,13750,13750,13750,13750,0
20250429,175300,324640110,13750,13750,13750,13750,0
20250429,175200,324640110,13750,13750,13750,13750,0
20250429,175100,324640110,13750,13750,13750,13750,0
20250429,175000,324640110,13750,13750,13750,13750,0
20250429,174900,324640110,13750,13750,13750,13750,0
20250429,174800,324640110,13750,13750,13750,13750,0
20250429,174700,324640110,13750,13750,13750,13750,0
20250429,174600,324640110,13750,13750,13750,13750,0
20250429,174500,324640110,13750,13750,13750,13750,0
20250429,174400,324640110,13750,13750,13750,13750,0
20250429,174300,324640110,13750,13750,13750,13750,0
20250429,174200,324640110,13750,13750,13750,13750,0
20250429,174100,324640110,13750,13750,13750,13750,385
20250429,174000,324640110,13750,13750,13750,13750,0
20250429,173900,324640110,13750,13750,13750,13750,0
20250429,173800,324640110,13750,13750,13750,13750,0
20250429,173700,324640110,13750,13750,13750,13750,0
20250429,173600,324640110,13750,13750,13750,13750,0
20250429,173500,324640110,13750,13750,13750,13750,0
20250429,173400,324640110,13750,13750,13750,13750,0
20250429,173300,324640110,13750,13750,13750,13750,0
20250429,173200,324640110,13750,13750,13750,13750,0
20250429,173100,324640110,13750,13750,13750,13750,0
20250429,173000,324640110,13750,13750,13750,13750,0
20250429,172900,324640110,13750,13750,13750,13750,0
20250429,172800,324640110,13750,13750,13750,13750,0
20250429,172700,324640110,13750,13750,13750,13750,0
20250429,172600,324640110,13750,13750,13750,13750,0
20250429,172500,324640110,13750,13750,13750,13750,0
20250429,172400,324640110,13750,13750,13750,13750,0
20250429,172300,324640110,13750,13750,13750,13750,0
20250429,172200,324640110,13750,13750,13750,13750,0
20250429,172100,324640110,13750,13750,13750,13750,0
20250429,172000,324640110,13750,13750,13750,13750,0
20250429,171900,324640110,13750,13750,13750,13750,0
20250429,171800,324640110,13750,13750,13750,13750,0
20250429,171700,324640110,13750,13750,13750,13750,0
20250429,171600,324640110,13750,13750,13750,13750,0
20250429,171500,324640110,13750,13750,13750,13750,0
20250429,171400,324640110,13750,13750,13750,13750,0
20250429,171300,324640110,13750,13750,13750,13750,0
20250429,171200,324640110,13750,13750,13750,13750,0
20250429,171100,324640110,13750,13750,13750,13750,385
20250429,171000,324640110,13750,13750,13750,13750,0
20250429,170900,324640110,13750,13750,13750,13750,0
20250429,170800,324640110,13750,13750,13750,13750,0
20250429,170700,324640110,13750,13750,13750,13750,0
20250429,170600,324640110,13750,13750,13750,13750,0
20250429,170500,324640110,13750,13750,13750,13750,0
20250429,170400,324640110,13750,13750,13750,13750,0
20250429,170300,324640110,13750,13750,13750,13750,0
20250429,170200,324640110,13750,13750,13750,13750,0
20250429,170100,324640110,13750,13750,13750,13750,0
20250429,170000,324640110,13750,13750,13750,13750,0
20250429,165900,324640110,13750,13750,13750,13750,0
20250429,165800,324640110,13750,13750,13750,13750,0
20250429,165700,324640110,13750,13750,13750,13750,0
20250429,165600,324640110,13750,13750,13750,13750,0
20250429,165500,324640110,13750,13750,13750,13750,0
20250429,165400,324640110,13750,13750,13750,13750,0
20250429,165300,324640110,13750,13750,13750,13750,0
20250429,165200,324640110,13750,13750,13750,13750,0
20250429,165100,324640110,13750,13750,13750,13750,0
20250429,165000,324640110,13750,13750,13750,13750,0
20250429,164900,324640110,13750,13750,13750,13750,0
20250429,164800,324640110,13750,13750,13750,13750,0
20250429,164700,324640110,13750,13750,13750,13750,0
20250429,164600,324640110,13750,13750,13750,13750,0
20250429,164500,324640110,13750,13750,13750,13750,0
20250429,164400,324640110,13750,13750,13750,13750,0
20250429,164300,324640110,13750,13750,13750,13750,0
20250429,164200,324640110,13750,13750,13750,13750,0
20250429,164100,324640110,13750,13750,13750,13750,385
20250429,164000,324640110,13750,13750,13750,13750,0
20250429,163900,324640110,13750,13750,13750,13750,0
20250429,163800,324640110,13750,13750,13750,13750,0
20250429,163700,324640110,13750,13750,13750,13750,0
20250429,163600,324640110,13750,13750,13750,13750,0
20250429,163500,324640110,13750,13750,13750,13750,0
20250429,163400,324640110,13750,13750,13750,13750,0
20250429,163300,324640110,13750,13750,13750,13750,0
20250429,163200,324640110,13750,13750,13750,13750,0
20250429,163100,324640110,13750,13750,13750,13750,0
20250429,163000,324640110,13750,13750,13750,13750,0
20250429,162900,324640110,13750,13750,13750,13750,0
20250429,162800,324640110,13750,13750,13750,13750,0
20250429,162700,324640110,13750,13750,13750,13750,0
20250429,162600,324640110,13750,13750,13750,13750,0
20250429,162500,324640110,13750,13750,13750,13750,0
20250429,162400,324640110,13750,13750,13750,13750,0
20250429,162300,324640110,13750,13750,13750,13750,0
20250429,162200,324640110,13750,13750,13750,13750,0
20250429,162100,324640110,13750,13750,13750,13750,0
20250429,162000,324640110,13750,13750,13750,13750,0
20250429,161900,324640110,13750,13750,13750,13750,0
20250429,161800,324640110,13750,13750,13750,13750,0
20250429,161700,324640110,13750,13750,13750,13750,0
20250429,161600,324640110,13750,13750,13750,13750,0
20250429,161500,324640110,13750,13750,13750,13750,0
20250429,161400,324640110,13750,13750,13750,13750,0
20250429,161300,324640110,13750,13750,13750,13750,0
20250429,161200,324640110,13750,13750,13750,13750,0
20250429,161100,324640110,13750,13750,13750,13750,385
20250429,161000,324640110,13750,13750,13750,13750,0
20250429,160900,324640110,13750,13750,13750,13750,0
20250429,160800,324640110,13750,13750,13750,13750,0
20250429,160700,324640110,13750,13750,13750,13750,0
20250429,160600,324640110,13750,13750,13750,13750,0
20250429,160500,324640110,13750,13750,13750,13750,0
20250429,160400,324640110,13750,13750,13750,13750,0
20250429,160300,324640110,13750,13750,13750,13750,0
20250429,160200,324640110,13750,13750,13750,13750,0
20250429,160100,324640110,13750,13750,13750,13750,0
20250429,160000,324640110,13750,13750,13750,13750,0
20250429,155900,324640110,13750,13750,13750,13750,0
20250429,155800,324640110,13750,13750,13750,13750,0
20250429,155700,324640110,13750,13750,13750,13750,0
20250429,155600,324640110,13750,13750,13750,13750,0
20250429,155500,324640110,13750,13750,13750,13750,0
20250429,155400,324640110,13750,13750,13750,13750,0
20250429,155300,324640110,13750,13750,13750,13750,0
20250429,155200,324640110,13750,13750,13750,13750,0
20250429,155100,324640110,13750,13750,13750,13750,0
20250429,155000,324640110,13750,13750,13750,13750,0
20250429,154900,324640110,13750,13750,13750,13750,0
20250429,154800,324640110,13750,13750,13750,13750,0
20250429,154700,324640110,13750,13750,13750,13750,0
20250429,154600,324640110,13750,13750,13750,13750,0
20250429,154500,324640110,13750,13750,13750,13750,0
20250429,154400,324640110,13750,13750,13750,13750,0
20250429,154300,324640110,13750,13750,13750,13750,0
20250429,154200,324640110,13750,13750,13750,13750,0
20250429,154100,324640110,13750,13750,13750,13750,385
20250429,154000,324640110,13750,13750,13750,13750,0
20250429,153900,324640110,13750,13750,13750,13750,0
20250429,153800,324640110,13750,13750,13750,13750,0
20250429,153700,324640110,13750,13750,13750,13750,0
20250429,153600,324640110,13750,13750,13750,13750,0
20250429,153500,324640110,13750,13750,13750,13750,0
20250429,153400,324640110,13750,13750,13750,13750,0
20250429,153300,324640110,13750,13750,13750,13750,0
20250429,153200,324640110,13750,13750,13750,13750,0
20250429,153100,324640110,13750,13750,13750,13750,0
20250429,153000,324640110,13750,13750,13750,13750,385
20250429,152900,319346360,13750,13750,13750,13750,0
20250429,152800,319346360,13750,13750,13750,13750,0
20250429,152700,319346360,13750,13750,13750,13750,0
20250429,152600,319346360,13750,13750,13750,13750,0
20250429,152500,319346360,13750,13750,13750,13750,0
20250429,152400,319346360,13750,13750,13750,13750,0
20250429,152300,319346360,13750,13750,13750,13750,0
20250429,152200,319346360,13750,13750,13750,13750,0
20250429,152100,319346360,13750,13750,13750,13750,0
20250429,152000,319346360,13750,13750,13750,13750,0
20250429,151900,319346360,13750,13750,13750,13750,32
20250429,151800,318906360,13750,13750,13750,13750,19
20250429,151700,318645110,13750,13750,13750,13750,20
20250429,151600,318370110,13750,13750,13750,13750,14
20250429,151500,318177610,13750,13750,13750,13750,65
20250429,151400,317283860,13750,13760,13760,13750,176
20250429,151300,314863340,13750,13750,13750,13750,0
20250429,151200,314863340,13750,13750,13750,13750,0
20250429,151100,314863340,13750,13750,13750,13750,0
20250429,151000,314863340,13750,13750,13750,13750,0
20250429,150900,314863340,13750,13740,13750,13740,839
20250429,150800,303328350,13740,13730,13740,13730,160
20250429,150700,301130550,13730,13730,13730,13730,10
20250429,150600,300993250,13740,13740,13740,13740,10
20250429,150500,300855850,13750,13750,13750,13750,34
20250429,150400,300388350,13750,13750,13750,13750,28
20250429,150300,300003350,13750,13750,13750,13750,1
20250429,150200,299989600,13750,13750,13750,13750,32
20250429,150100,299549600,13750,13750,13750,13750,26
20250429,150000,299192100,13750,13750,13750,13750,5
20250429,145900,299123350,13730,13730,13730,13730,0
20250429,145800,299123350,13730,13750,13750,13730,2
20250429,145700,299095870,13730,13730,13730,13730,0
20250429,145600,299095870,13730,13730,13730,13730,0
20250429,145500,299095870,13730,13730,13730,13730,0
20250429,145400,299095870,13730,13730,13730,13730,20
20250429,145300,298821270,13750,13740,13750,13740,53
20250429,145200,298092950,13740,13740,13740,13740,9
20250429,145100,297969290,13750,13750,13750,13750,0
20250429,145000,297969290,13750,13750,13750,13750,0
20250429,144900,297969290,13750,13750,13750,13750,0
20250429,144800,297969290,13750,13750,13750,13750,0
20250429,144700,297969290,13750,13750,13750,13750,75
20250429,144600,296938040,13760,13760,13760,13760,1
20250429,144500,296924280,13770,13780,13780,13770,3
20250429,144400,296882950,13780,13780,13780,13780,0
20250429,144300,296882950,13780,13780,13780,13780,772
20250429,144200,286244790,13780,13780,13780,13780,1
20250429,144100,286231010,13780,13780,13780,13780,0
20250429,144000,286231010,13780,13780,13780,13780,0
20250429,143900,286231010,13780,13780,13780,13780,0
20250429,143800,286231010,13780,13750,13790,13750,31
20250429,143700,285804350,13750,13750,13750,13750,0
20250429,143600,285804350,13750,13750,13750,13750,0
20250429,143500,285804350,13750,13750,13750,13750,70
20250429,143400,284841850,13790,13790,13790,13790,0
20250429,143300,284841850,13790,13790,13790,13790,0
20250429,143200,284841850,13790,13790,13790,13790,10
20250429,143100,284703950,13790,13790,13790,13790,71
20250429,143000,283724860,13790,13790,13790,13790,0
20250429,142900,283724860,13790,13790,13790,13790,0
20250429,142800,283724860,13790,13790,13790,13790,0
20250429,142700,283724860,13790,13790,13790,13790,0
20250429,142600,283724860,13790,13790,13790,13790,9
20250429,142500,283600750,13780,13720,13780,13720,45
20250429,142400,282981280,13780,13780,13780,13780,0
20250429,142300,282981280,13780,13780,13780,13780,0
20250429,142200,282981280,13780,13780,13780,13780,0
20250429,142100,282981280,13780,13780,13780,13780,0
20250429,142000,282981280,13780,13730,13780,13730,17
20250429,141900,282747520,13720,13720,13720,13720,20
20250429,141800,282473120,13720,13720,13720,13720,0
20250429,141700,282473120,13720,13720,13720,13720,0
20250429,141600,282473120,13720,13730,13730,13720,250
20250429,141500,279043110,13730,13730,13730,13730,0
20250429,141400,279043110,13730,13730,13730,13730,52
20250429,141300,278329150,13730,13770,13770,13720,900
20250429,141200,265975210,13770,13770,13770,13770,0
20250429,141100,265975210,13770,13770,13770,13770,0
20250429,141000,265975210,13770,13770,13770,13770,107
20250429,140900,264501820,13800,13780,13800,13780,83
20250429,140800,263356780,13800,13800,13800,13800,0
20250429,140700,263356780,13800,13800,13800,13800,0
20250429,140600,263356780,13800,13800,13800,13800,0
20250429,140500,263356780,13800,13800,13800,13800,0
20250429,140400,263356780,13800,13800,13800,13800,0
20250429,140300,263356780,13800,13800,13800,13800,2
20250429,140200,263329180,13800,13800,13800,13800,0
20250429,140100,263329180,13800,13800,13800,13800,7
20250429,140000,263232580,13800,13800,13800,13800,0
20250429,135900,263232580,13800,13770,13800,13770,56
20250429,135800,262460950,13770,13770,13770,13770,2
20250429,135700,262433410,13770,13770,13770,13770,0
20250429,135600,262433410,13770,13770,13770,13770,0
20250429,135500,262433410,13770,13770,13770,13770,0
20250429,135400,262433410,13770,13770,13770,13770,2
20250429,135300,262405870,13760,13790,13790,13760,66
20250429,135200,261496030,13760,13760,13760,13760,0
20250429,135100,261496030,13760,13760,13760,13760,24
20250429,135000,261165790,13760,13760,13760,13760,0
20250429,134900,261165790,13760,13760,13760,13760,0
20250429,134800,261165790,13760,13760,13760,13760,20
20250429,134700,260890590,13780,13780,13780,13780,20
20250429,134600,260614990,13780,13780,13780,13780,0
20250429,134500,260614990,13780,13780,13780,13780,0
20250429,134400,260614990,13780,13780,13780,13780,21
20250429,134300,260325610,13790,13790,13790,13790,0
20250429,134200,260325610,13790,13790,13790,13790,0
20250429,134100,260325610,13790,13790,13790,13790,0
20250429,134000,260325610,13790,13790,13790,13790,0
20250429,133900,260325610,13790,13790,13790,13790,0
20250429,133800,260325610,13790,13790,13790,13790,0
20250429,133700,260325610,13790,13790,13790,13790,0
20250429,133600,260325610,13790,13790,13790,13790,126
20250429,133500,258588070,13780,13780,13780,13780,0
20250429,133400,258588070,13780,13780,13780,13780,0
20250429,133300,258588070,13780,13780,13780,13780,0
20250429,133200,258588070,13780,13780,13780,13780,1
20250429,133100,258574290,13800,13800,13800,13800,0
20250429,133000,258574290,13800,13800,13800,13800,0
20250429,132900,258574290,13800,13800,13800,13800,100
20250429,132800,257194290,13800,13800,13800,13800,0
20250429,132700,257194290,13800,13800,13800,13800,9
20250429,132600,257070090,13800,13800,13800,13800,0
20250429,132500,257070090,13800,13800,13800,13800,0
20250429,132400,257070090,13800,13800,13800,13800,0
20250429,132300,257070090,13800,13800,13800,13800,1
20250429,132200,257056290,13800,13780,13800,13780,473
20250429,132100,250534790,13770,13770,13770,13770,148
20250429,132000,248496830,13770,13770,13770,13770,0
20250429,131900,248496830,13770,13770,13770,13770,0
20250429,131800,248496830,13770,13770,13770,13770,0
20250429,131700,248496830,13770,13770,13770,13770,0
20250429,131600,248496830,13770,13770,13770,13770,6
20250429,131500,248414210,13770,13770,13770,13770,0
20250429,131400,248414210,13770,13770,13770,13770,0
20250429,131300,248414210,13770,13770,13770,13770,0
20250429,131200,248414210,13770,13770,13770,13770,0
20250429,131100,248414210,13770,13770,13770,13770,0
20250429,131000,248414210,13770,13770,13770,13770,0
20250429,130900,248414210,13770,13770,13770,13770,10
20250429,130800,248276510,13770,13770,13770,13770,0
20250429,130700,248276510,13770,13770,13770,13770,0
20250429,130600,248276510,13770,13770,13770,13770,1
20250429,130500,248262740,13730,13730,13730,13730,0
20250429,130400,248262740,13730,13730,13730,13730,0
20250429,130300,248262740,13730,13730,13730,13730,0
20250429,130200,248262740,13730,13730,13730,13730,0
20250429,130100,248262740,13730,13730,13730,13730,0
20250429,130000,248262740,13730,13730,13730,13730,0
20250429,125900,248262740,13730,13730,13730,13730,0
20250429,125800,248262740,13730,13730,13730,13720,762
20250429,125700,237807830,13770,13770,13770,13770,1
20250429,125600,237794060,13770,13770,13770,13770,1
20250429,125500,237780290,13730,13730,13730,13730,0
20250429,125400,237780290,13730,13730,13730,13730,0
20250429,125300,237780290,13730,13730,13730,13730,0
20250429,125200,237780290,13730,13730,13730,13730,0
20250429,125100,237780290,13730,13730,13730,13730,0
20250429,125000,237780290,13730,13730,13730,13730,0
20250429,124900,237780290,13730,13730,13730,13730,0
20250429,124800,237780290,13730,13730,13730,13730,0
20250429,124700,237780290,13730,13730,13730,13730,0
20250429,124600,237780290,13730,13740,13740,13730,55
20250429,124500,237025090,13790,13790,13790,13790,0
20250429,124400,237025090,13790,13790,13790,13790,0
20250429,124300,237025090,13790,13790,13790,13790,0
20250429,124200,237025090,13790,13740,13790,13740,66
20250429,124100,236117500,13740,13740,13740,13740,1
20250429,124000,236103760,13740,13750,13750,13740,39
20250429,123900,235567890,13740,13740,13740,13740,0
20250429,123800,235567890,13740,13760,13760,13740,2
20250429,123700,235540390,13760,13760,13760,13760,0
20250429,123600,235540390,13760,13760,13760,13760,1
20250429,123500,235526630,13790,13790,13790,13790,0
20250429,123400,235526630,13790,13790,13790,13790,1
20250429,123300,235512840,13790,13780,13790,13780,24
20250429,123200,235182070,13780,13780,13780,13780,0
20250429,123100,235182070,13780,13780,13780,13780,0
20250429,123000,235182070,13780,13730,13780,13730,20
20250429,122900,234907050,13710,13730,13730,13710,113
20250429,122800,233357640,13720,13740,13740,13720,64
20250429,122700,232479030,13740,13770,13770,13740,716
20250429,122600,222640710,13780,13780,13780,13780,0
20250429,122500,222640710,13780,13780,13780,13780,0
20250429,122400,222640710,13780,13780,13780,13780,20
20250429,122300,222365110,13780,13780,13780,13780,90
20250429,122200,221124910,13780,13780,13780,13780,0
20250429,122100,221124910,13780,13780,13780,13780,91
20250429,122000,219870930,13790,13790,13790,13790,0
20250429,121900,219870930,13790,13790,13790,13790,0
20250429,121800,219870930,13790,13790,13790,13790,0
20250429,121700,219870930,13790,13790,13790,13790,0
20250429,121600,219870930,13790,13790,13790,13790,21
20250429,121500,219581340,13790,13790,13790,13790,9
20250429,121400,219457230,13770,13770,13770,13770,0
20250429,121300,219457230,13770,13770,13770,13770,0
20250429,121200,219457230,13770,13770,13770,13770,0
20250429,121100,219457230,13770,13770,13770,13770,0
20250429,121000,219457230,13770,13770,13770,13770,179
20250429,120900,216992400,13760,13760,13760,13760,50
20250429,120800,216304400,13760,13760,13760,13760,0
20250429,120700,216304400,13760,13760,13760,13760,0
20250429,120600,216304400,13760,13760,13760,13760,0
20250429,120500,216304400,13760,13760,13760,13760,0
20250429,120400,216304400,13760,13760,13760,13760,0
20250429,120300,216304400,13760,13760,13760,13760,0
20250429,120200,216304400,13760,13760,13760,13760,0
20250429,120100,216304400,13760,13760,13760,13760,0
20250429,120000,216304400,13760,13760,13760,13760,0
20250429,115900,216304400,13760,13760,13760,13760,0
20250429,115800,216304400,13760,13760,13760,13760,0
20250429,115700,216304400,13760,13760,13760,13760,0
20250429,115600,216304400,13760,13760,13760,13760,0
20250429,115500,216304400,13760,13760,13760,13760,0
20250429,115400,216304400,13760,13760,13760,13760,3
20250429,115300,216263120,13750,13750,13750,13750,0
20250429,115200,216263120,13750,13750,13750,13750,0
20250429,115100,216263120,13750,13750,13750,13750,0
20250429,115000,216263120,13750,13750,13750,13750,0
20250429,114900,216263120,13750,13750,13750,13750,0
20250429,114800,216263120,13750,13760,13760,13750,66
20250429,114700,215355520,13770,13770,13770,13770,0
20250429,114600,215355520,13770,13770,13770,13770,38
20250429,114500,214832260,13770,13780,13780,13770,115
20250429,114400,213248420,13780,13790,13790,13780,71
20250429,114300,212270030,13790,13790,13790,13790,0
20250429,114200,212270030,13790,13790,13790,13790,26
20250429,114100,211911490,13790,13790,13790,13790,0
20250429,114000,211911490,13790,13790,13790,13790,77
20250429,113900,210849660,13790,13790,13790,13790,0
20250429,113800,210849660,13790,13790,13790,13790,120
20250429,113700,209194860,13800,13800,13800,13800,0
20250429,113600,209194860,13800,13800,13800,13800,130
20250429,113500,207400860,13800,13810,13810,13800,76
20250429,113400,206352000,13810,13810,13810,13810,0
20250429,113300,206352000,13810,13810,13810,13810,10
20250429,113200,206213900,13800,13800,13800,13800,113
20250429,113100,204654500,13800,13800,13800,13800,40
20250429,113000,204102500,13810,13810,13810,13810,106
20250429,112900,202638640,13800,13800,13800,13800,0
20250429,112800,202638640,13800,13800,13800,13800,0
20250429,112700,202638640,13800,13800,13800,13800,0
20250429,112600,202638640,13800,13800,13800,13800,8
20250429,112500,202528240,13800,13800,13800,13800,0
20250429,112400,202528240,13800,13780,13800,13780,860
20250429,112300,190670290,13780,13780,13780,13780,0
20250429,112200,190670290,13780,13780,13780,13780,0
20250429,112100,190670290,13780,13780,13780,13780,0
20250429,112000,190670290,13780,13780,13780,13780,10
20250429,111900,190532490,13780,13780,13780,13780,78
20250429,111800,189457650,13780,13780,13780,13780,0
20250429,111700,189457650,13780,13780,13780,13780,0
20250429,111600,189457650,13780,13780,13780,13780,21
20250429,111500,189168270,13780,13780,13780,13780,0
20250429,111400,189168270,13780,13780,13780,13780,0
20250429,111300,189168270,13780,13780,13780,13780,0
20250429,111200,189168270,13780,13780,13780,13780,0
20250429,111100,189168270,13780,13770,13780,13770,57
20250429,111000,188383340,13760,13760,13760,13760,7
20250429,110900,188287020,13740,13740,13740,13740,0
20250429,110800,188287020,13740,13740,13740,13740,0
20250429,110700,188287020,13740,13740,13740,13740,0
20250429,110600,188287020,13740,13740,13740,13740,0
20250429,110500,188287020,13740,13740,13740,13740,0
20250429,110400,188287020,13740,13740,13740,13740,0
20250429,110300,188287020,13740,13740,13740,13730,595
20250429,110200,180111730,13790,13790,13790,13790,0
20250429,110100,180111730,13790,13790,13790,13790,0
20250429,110000,180111730,13790,13790,13790,13790,5
20250429,105900,180042780,13790,13790,13790,13790,0
20250429,105800,180042780,13790,13790,13790,13790,0
20250429,105700,180042780,13790,13780,13790,13780,55
20250429,105600,179284360,13740,13740,13740,13740,0
20250429,105500,179284360,13740,13740,13740,13740,15
20250429,105400,179078260,13740,13740,13740,13740,0
20250429,105300,179078260,13740,13750,13750,13740,91
20250429,105200,177827470,13740,13740,13740,13740,0
20250429,105100,177827470,13740,13740,13740,13740,0
20250429,105000,177827470,13740,13740,13740,13740,1
20250429,104900,177813730,13750,13750,13750,13750,0
20250429,104800,177813730,13750,13720,13750,13720,215
20250429,104700,174863510,13720,13710,13720,13710,35
20250429,104600,174383580,13700,13730,13730,13700,109
20250429,104500,172889500,13750,13750,13750,13750,0
20250429,104400,172889500,13750,13750,13750,13750,2
20250429,104300,172862000,13760,13760,13760,13760,0
20250429,104200,172862000,13760,13760,13760,13760,0
20250429,104100,172862000,13760,13760,13760,13760,0
20250429,104000,172862000,13760,13760,13760,13760,10
20250429,103900,172724400,13750,13770,13770,13750,3
20250429,103800,172683130,13770,13770,13770,13770,0
20250429,103700,172683130,13770,13770,13770,13770,1
20250429,103600,172669360,13770,13770,13770,13770,1
20250429,103500,172655590,13770,13780,13780,13770,41
20250429,103400,172091010,13780,13780,13780,13780,234
20250429,103300,168866490,13780,13790,13790,13780,73
20250429,103200,167860540,13780,13780,13780,13780,0
20250429,103100,167860540,13780,13780,13780,13780,29
20250429,103000,167460920,13780,13780,13780,13780,0
20250429,102900,167460920,13780,13780,13780,13780,7
20250429,102800,167364460,13780,13780,13780,13780,3
20250429,102700,167323120,13780,13780,13780,13780,15
20250429,102600,167116420,13790,13790,13790,13790,20
20250429,102500,166840620,13790,13790,13790,13790,8
20250429,102400,166730300,13790,13790,13790,13780,54
20250429,102300,165985910,13790,13800,13800,13790,32
20250429,102200,165544330,13790,13800,13800,13790,98
20250429,102100,164192010,13800,13800,13800,13800,10
20250429,102000,164054010,13800,13800,13800,13800,1
20250429,101900,164040210,13790,13790,13790,13790,18
20250429,101800,163791990,13780,13780,13780,13780,44
20250429,101700,163185670,13780,13780,13780,13780,2
20250429,101600,163158110,13780,13780,13780,13780,0
20250429,101500,163158110,13780,13780,13780,13780,43
20250429,101400,162565570,13790,13790,13790,13790,189
20250429,101300,159959260,13790,13790,13790,13790,2
20250429,101200,159931680,13780,13800,13800,13780,4
20250429,101100,159876540,13780,13780,13780,13780,6
20250429,101000,159793860,13770,13750,13770,13750,116
20250429,100900,158197960,13750,13730,13750,13730,19
20250429,100800,157936760,13730,13730,13730,13730,0
20250429,100700,157936760,13730,13730,13730,13730,0
20250429,100600,157936760,13730,13730,13730,13730,120
20250429,100500,156289160,13750,13750,13750,13750,0
20250429,100400,156289160,13750,13730,13750,13730,686
20250429,100300,146865090,13730,13730,13730,13730,0
20250429,100200,146865090,13730,13710,13730,13710,301
20250429,100100,142737610,13700,13700,13700,13700,0
20250429,100000,142737610,13700,13700,13700,13700,43
20250429,095900,142148510,13700,13700,13700,13700,0
20250429,095800,142148510,13700,13700,13700,13700,0
20250429,095700,142148510,13700,13700,13700,13700,0
20250429,095600,142148510,13700,13700,13700,13700,149
20250429,095500,140107210,13700,13700,13700,13700,189
20250429,095400,137517910,13700,13700,13700,13700,638
20250429,095300,128777310,13700,13700,13710,13700,3
20250429,095200,128736200,13700,13700,13700,13700,0
20250429,095100,128736200,13700,13700,13700,13700,22
20250429,095000,128434800,13700,13700,13700,13700,0
20250429,094900,128434800,13700,13710,13710,13700,151
20250429,094800,126366090,13700,13690,13700,13690,74
20250429,094700,125352300,13700,13700,13700,13700,0
20250429,094600,125352300,13700,13700,13700,13700,0
20250429,094500,125352300,13700,13660,13700,13660,6
20250429,094400,125270300,13660,13660,13700,13660,240
20250429,094300,121991580,13650,13650,13650,13650,93
20250429,094200,120722130,13610,13610,13610,13610,26
20250429,094100,120368270,13610,13610,13610,13610,0
20250429,094000,120368270,13610,13610,13610,13610,0
20250429,093900,120368270,13610,13610,13610,13610,25
20250429,093800,120028020,13610,13630,13630,13610,70
20250429,093700,119075280,13660,13660,13660,13660,2
20250429,093600,119047960,13660,13660,13660,13660,2
20250429,093500,119020640,13600,13600,13600,13600,0
20250429,093400,119020640,13600,13600,13600,13600,0
20250429,093300,119020640,13600,13640,13640,13600,181
20250429,093200,116556850,13640,13640,13640,13640,0
20250429,093100,116556850,13640,13640,13640,13640,13
20250429,093000,116379530,13640,13640,13640,13640,0
20250429,092900,116379530,13640,13640,13640,13640,54
20250429,092800,115642970,13640,13660,13660,13640,132
20250429,092700,113840700,13660,13660,13660,13660,1
20250429,092600,113827040,13660,13660,13660,13660,5
20250429,092500,113758740,13640,13650,13650,13640,102
20250429,092400,112366950,13640,13630,13650,13600,343
20250429,092300,107688130,13580,13640,13640,13500,2587
20250429,092200,72486070,13650,13670,13670,13650,44
20250429,092100,71885360,13660,13660,13660,13660,1
20250429,092000,71871700,13650,13650,13650,13650,61
20250429,091900,71039050,13650,13670,13670,13650,212
20250429,091800,68144170,13660,13660,13660,13660,0
20250429,091700,68144170,13660,13660,13660,13660,49
20250429,091600,67474830,13660,13670,13670,13660,70
20250429,091500,66517960,13670,13670,13670,13670,10
20250429,091400,66381260,13670,13670,13670,13670,77
20250429,091300,65328670,13730,13680,13730,13680,29
20250429,091200,64931900,13730,13700,13730,13700,123
20250429,091100,63246530,13700,13670,13700,13670,2
20250429,091000,63219160,13660,13660,13660,13660,0
20250429,090900,63219160,13660,13660,13660,13650,324
20250429,090800,58794550,13660,13660,13660,13650,145
20250429,090700,56813990,13660,13700,13700,13660,1658
20250429,090600,34103020,13700,13710,13710,13700,115
20250429,090500,32526820,13710,13770,13770,13710,89
20250429,090400,31306090,13710,13710,13710,13700,469
20250429,090300,24879070,13710,13740,13740,13710,140
20250429,090200,22955650,13740,13740,13740,13740,78
20250429,090100,21883930,13740,13750,13750,13740,276
20250429,090000,18091320,13760,13740,13840,13740,1315
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 211100 324640110 13750 13750 13750 13750 385
3 20250429 211000 324640110 13750 13750 13750 13750 0
4 20250429 210900 324640110 13750 13750 13750 13750 0
5 20250429 210800 324640110 13750 13750 13750 13750 0
6 20250429 210700 324640110 13750 13750 13750 13750 0
7 20250429 210600 324640110 13750 13750 13750 13750 0
8 20250429 210500 324640110 13750 13750 13750 13750 0
9 20250429 210400 324640110 13750 13750 13750 13750 0
10 20250429 210300 324640110 13750 13750 13750 13750 0
11 20250429 210200 324640110 13750 13750 13750 13750 0
12 20250429 210100 324640110 13750 13750 13750 13750 0
13 20250429 210000 324640110 13750 13750 13750 13750 0
14 20250429 205900 324640110 13750 13750 13750 13750 0
15 20250429 205800 324640110 13750 13750 13750 13750 0
16 20250429 205700 324640110 13750 13750 13750 13750 0
17 20250429 205600 324640110 13750 13750 13750 13750 0
18 20250429 205500 324640110 13750 13750 13750 13750 0
19 20250429 205400 324640110 13750 13750 13750 13750 0
20 20250429 205300 324640110 13750 13750 13750 13750 0
21 20250429 205200 324640110 13750 13750 13750 13750 0
22 20250429 205100 324640110 13750 13750 13750 13750 0
23 20250429 205000 324640110 13750 13750 13750 13750 0
24 20250429 204900 324640110 13750 13750 13750 13750 0
25 20250429 204800 324640110 13750 13750 13750 13750 0
26 20250429 204700 324640110 13750 13750 13750 13750 0
27 20250429 204600 324640110 13750 13750 13750 13750 0
28 20250429 204500 324640110 13750 13750 13750 13750 0
29 20250429 204400 324640110 13750 13750 13750 13750 0
30 20250429 204300 324640110 13750 13750 13750 13750 0
31 20250429 204200 324640110 13750 13750 13750 13750 0
32 20250429 204100 324640110 13750 13750 13750 13750 385
33 20250429 204000 324640110 13750 13750 13750 13750 0
34 20250429 203900 324640110 13750 13750 13750 13750 0
35 20250429 203800 324640110 13750 13750 13750 13750 0
36 20250429 203700 324640110 13750 13750 13750 13750 0
37 20250429 203600 324640110 13750 13750 13750 13750 0
38 20250429 203500 324640110 13750 13750 13750 13750 0
39 20250429 203400 324640110 13750 13750 13750 13750 0
40 20250429 203300 324640110 13750 13750 13750 13750 0
41 20250429 203200 324640110 13750 13750 13750 13750 0
42 20250429 203100 324640110 13750 13750 13750 13750 0
43 20250429 203000 324640110 13750 13750 13750 13750 0
44 20250429 202900 324640110 13750 13750 13750 13750 0
45 20250429 202800 324640110 13750 13750 13750 13750 0
46 20250429 202700 324640110 13750 13750 13750 13750 0
47 20250429 202600 324640110 13750 13750 13750 13750 0
48 20250429 202500 324640110 13750 13750 13750 13750 0
49 20250429 202400 324640110 13750 13750 13750 13750 0
50 20250429 202300 324640110 13750 13750 13750 13750 0
51 20250429 202200 324640110 13750 13750 13750 13750 0
52 20250429 202100 324640110 13750 13750 13750 13750 0
53 20250429 202000 324640110 13750 13750 13750 13750 0
54 20250429 201900 324640110 13750 13750 13750 13750 0
55 20250429 201800 324640110 13750 13750 13750 13750 0
56 20250429 201700 324640110 13750 13750 13750 13750 0
57 20250429 201600 324640110 13750 13750 13750 13750 0
58 20250429 201500 324640110 13750 13750 13750 13750 0
59 20250429 201400 324640110 13750 13750 13750 13750 0
60 20250429 201300 324640110 13750 13750 13750 13750 0
61 20250429 201200 324640110 13750 13750 13750 13750 0
62 20250429 201100 324640110 13750 13750 13750 13750 385
63 20250429 201000 324640110 13750 13750 13750 13750 0
64 20250429 200900 324640110 13750 13750 13750 13750 0
65 20250429 200800 324640110 13750 13750 13750 13750 0
66 20250429 200700 324640110 13750 13750 13750 13750 0
67 20250429 200600 324640110 13750 13750 13750 13750 0
68 20250429 200500 324640110 13750 13750 13750 13750 0
69 20250429 200400 324640110 13750 13750 13750 13750 0
70 20250429 200300 324640110 13750 13750 13750 13750 0
71 20250429 200200 324640110 13750 13750 13750 13750 0
72 20250429 200100 324640110 13750 13750 13750 13750 0
73 20250429 200000 324640110 13750 13750 13750 13750 0
74 20250429 195900 324640110 13750 13750 13750 13750 0
75 20250429 195800 324640110 13750 13750 13750 13750 0
76 20250429 195700 324640110 13750 13750 13750 13750 0
77 20250429 195600 324640110 13750 13750 13750 13750 0
78 20250429 195500 324640110 13750 13750 13750 13750 0
79 20250429 195400 324640110 13750 13750 13750 13750 0
80 20250429 195300 324640110 13750 13750 13750 13750 0
81 20250429 195200 324640110 13750 13750 13750 13750 0
82 20250429 195100 324640110 13750 13750 13750 13750 0
83 20250429 195000 324640110 13750 13750 13750 13750 0
84 20250429 194900 324640110 13750 13750 13750 13750 0
85 20250429 194800 324640110 13750 13750 13750 13750 0
86 20250429 194700 324640110 13750 13750 13750 13750 0
87 20250429 194600 324640110 13750 13750 13750 13750 0
88 20250429 194500 324640110 13750 13750 13750 13750 0
89 20250429 194400 324640110 13750 13750 13750 13750 0
90 20250429 194300 324640110 13750 13750 13750 13750 0
91 20250429 194200 324640110 13750 13750 13750 13750 0
92 20250429 194100 324640110 13750 13750 13750 13750 385
93 20250429 194000 324640110 13750 13750 13750 13750 0
94 20250429 193900 324640110 13750 13750 13750 13750 0
95 20250429 193800 324640110 13750 13750 13750 13750 0
96 20250429 193700 324640110 13750 13750 13750 13750 0
97 20250429 193600 324640110 13750 13750 13750 13750 0
98 20250429 193500 324640110 13750 13750 13750 13750 0
99 20250429 193400 324640110 13750 13750 13750 13750 0
100 20250429 193300 324640110 13750 13750 13750 13750 0
101 20250429 193200 324640110 13750 13750 13750 13750 0
102 20250429 193100 324640110 13750 13750 13750 13750 0
103 20250429 193000 324640110 13750 13750 13750 13750 0
104 20250429 192900 324640110 13750 13750 13750 13750 0
105 20250429 192800 324640110 13750 13750 13750 13750 0
106 20250429 192700 324640110 13750 13750 13750 13750 0
107 20250429 192600 324640110 13750 13750 13750 13750 0
108 20250429 192500 324640110 13750 13750 13750 13750 0
109 20250429 192400 324640110 13750 13750 13750 13750 0
110 20250429 192300 324640110 13750 13750 13750 13750 0
111 20250429 192200 324640110 13750 13750 13750 13750 0
112 20250429 192100 324640110 13750 13750 13750 13750 0
113 20250429 192000 324640110 13750 13750 13750 13750 0
114 20250429 191900 324640110 13750 13750 13750 13750 0
115 20250429 191800 324640110 13750 13750 13750 13750 0
116 20250429 191700 324640110 13750 13750 13750 13750 0
117 20250429 191600 324640110 13750 13750 13750 13750 0
118 20250429 191500 324640110 13750 13750 13750 13750 0
119 20250429 191400 324640110 13750 13750 13750 13750 0
120 20250429 191300 324640110 13750 13750 13750 13750 0
121 20250429 191200 324640110 13750 13750 13750 13750 0
122 20250429 191100 324640110 13750 13750 13750 13750 385
123 20250429 191000 324640110 13750 13750 13750 13750 0
124 20250429 190900 324640110 13750 13750 13750 13750 0
125 20250429 190800 324640110 13750 13750 13750 13750 0
126 20250429 190700 324640110 13750 13750 13750 13750 0
127 20250429 190600 324640110 13750 13750 13750 13750 0
128 20250429 190500 324640110 13750 13750 13750 13750 0
129 20250429 190400 324640110 13750 13750 13750 13750 0
130 20250429 190300 324640110 13750 13750 13750 13750 0
131 20250429 190200 324640110 13750 13750 13750 13750 0
132 20250429 190100 324640110 13750 13750 13750 13750 0
133 20250429 190000 324640110 13750 13750 13750 13750 0
134 20250429 185900 324640110 13750 13750 13750 13750 0
135 20250429 185800 324640110 13750 13750 13750 13750 0
136 20250429 185700 324640110 13750 13750 13750 13750 0
137 20250429 185600 324640110 13750 13750 13750 13750 0
138 20250429 185500 324640110 13750 13750 13750 13750 0
139 20250429 185400 324640110 13750 13750 13750 13750 0
140 20250429 185300 324640110 13750 13750 13750 13750 0
141 20250429 185200 324640110 13750 13750 13750 13750 0
142 20250429 185100 324640110 13750 13750 13750 13750 0
143 20250429 185000 324640110 13750 13750 13750 13750 0
144 20250429 184900 324640110 13750 13750 13750 13750 0
145 20250429 184800 324640110 13750 13750 13750 13750 0
146 20250429 184700 324640110 13750 13750 13750 13750 0
147 20250429 184600 324640110 13750 13750 13750 13750 0
148 20250429 184500 324640110 13750 13750 13750 13750 0
149 20250429 184400 324640110 13750 13750 13750 13750 0
150 20250429 184300 324640110 13750 13750 13750 13750 0
151 20250429 184200 324640110 13750 13750 13750 13750 0
152 20250429 184100 324640110 13750 13750 13750 13750 385
153 20250429 184000 324640110 13750 13750 13750 13750 0
154 20250429 183900 324640110 13750 13750 13750 13750 0
155 20250429 183800 324640110 13750 13750 13750 13750 0
156 20250429 183700 324640110 13750 13750 13750 13750 0
157 20250429 183600 324640110 13750 13750 13750 13750 0
158 20250429 183500 324640110 13750 13750 13750 13750 0
159 20250429 183400 324640110 13750 13750 13750 13750 0
160 20250429 183300 324640110 13750 13750 13750 13750 0
161 20250429 183200 324640110 13750 13750 13750 13750 0
162 20250429 183100 324640110 13750 13750 13750 13750 0
163 20250429 183000 324640110 13750 13750 13750 13750 0
164 20250429 182900 324640110 13750 13750 13750 13750 0
165 20250429 182800 324640110 13750 13750 13750 13750 0
166 20250429 182700 324640110 13750 13750 13750 13750 0
167 20250429 182600 324640110 13750 13750 13750 13750 0
168 20250429 182500 324640110 13750 13750 13750 13750 0
169 20250429 182400 324640110 13750 13750 13750 13750 0
170 20250429 182300 324640110 13750 13750 13750 13750 0
171 20250429 182200 324640110 13750 13750 13750 13750 0
172 20250429 182100 324640110 13750 13750 13750 13750 0
173 20250429 182000 324640110 13750 13750 13750 13750 0
174 20250429 181900 324640110 13750 13750 13750 13750 0
175 20250429 181800 324640110 13750 13750 13750 13750 0
176 20250429 181700 324640110 13750 13750 13750 13750 0
177 20250429 181600 324640110 13750 13750 13750 13750 0
178 20250429 181500 324640110 13750 13750 13750 13750 0
179 20250429 181400 324640110 13750 13750 13750 13750 0
180 20250429 181300 324640110 13750 13750 13750 13750 0
181 20250429 181200 324640110 13750 13750 13750 13750 0
182 20250429 181100 324640110 13750 13750 13750 13750 385
183 20250429 181000 324640110 13750 13750 13750 13750 0
184 20250429 180900 324640110 13750 13750 13750 13750 0
185 20250429 180800 324640110 13750 13750 13750 13750 0
186 20250429 180700 324640110 13750 13750 13750 13750 0
187 20250429 180600 324640110 13750 13750 13750 13750 0
188 20250429 180500 324640110 13750 13750 13750 13750 0
189 20250429 180400 324640110 13750 13750 13750 13750 0
190 20250429 180300 324640110 13750 13750 13750 13750 0
191 20250429 180200 324640110 13750 13750 13750 13750 0
192 20250429 180100 324640110 13750 13750 13750 13750 0
193 20250429 180000 324640110 13750 13750 13750 13750 0
194 20250429 175900 324640110 13750 13750 13750 13750 0
195 20250429 175800 324640110 13750 13750 13750 13750 0
196 20250429 175700 324640110 13750 13750 13750 13750 0
197 20250429 175600 324640110 13750 13750 13750 13750 0
198 20250429 175500 324640110 13750 13750 13750 13750 0
199 20250429 175400 324640110 13750 13750 13750 13750 0
200 20250429 175300 324640110 13750 13750 13750 13750 0
201 20250429 175200 324640110 13750 13750 13750 13750 0
202 20250429 175100 324640110 13750 13750 13750 13750 0
203 20250429 175000 324640110 13750 13750 13750 13750 0
204 20250429 174900 324640110 13750 13750 13750 13750 0
205 20250429 174800 324640110 13750 13750 13750 13750 0
206 20250429 174700 324640110 13750 13750 13750 13750 0
207 20250429 174600 324640110 13750 13750 13750 13750 0
208 20250429 174500 324640110 13750 13750 13750 13750 0
209 20250429 174400 324640110 13750 13750 13750 13750 0
210 20250429 174300 324640110 13750 13750 13750 13750 0
211 20250429 174200 324640110 13750 13750 13750 13750 0
212 20250429 174100 324640110 13750 13750 13750 13750 385
213 20250429 174000 324640110 13750 13750 13750 13750 0
214 20250429 173900 324640110 13750 13750 13750 13750 0
215 20250429 173800 324640110 13750 13750 13750 13750 0
216 20250429 173700 324640110 13750 13750 13750 13750 0
217 20250429 173600 324640110 13750 13750 13750 13750 0
218 20250429 173500 324640110 13750 13750 13750 13750 0
219 20250429 173400 324640110 13750 13750 13750 13750 0
220 20250429 173300 324640110 13750 13750 13750 13750 0
221 20250429 173200 324640110 13750 13750 13750 13750 0
222 20250429 173100 324640110 13750 13750 13750 13750 0
223 20250429 173000 324640110 13750 13750 13750 13750 0
224 20250429 172900 324640110 13750 13750 13750 13750 0
225 20250429 172800 324640110 13750 13750 13750 13750 0
226 20250429 172700 324640110 13750 13750 13750 13750 0
227 20250429 172600 324640110 13750 13750 13750 13750 0
228 20250429 172500 324640110 13750 13750 13750 13750 0
229 20250429 172400 324640110 13750 13750 13750 13750 0
230 20250429 172300 324640110 13750 13750 13750 13750 0
231 20250429 172200 324640110 13750 13750 13750 13750 0
232 20250429 172100 324640110 13750 13750 13750 13750 0
233 20250429 172000 324640110 13750 13750 13750 13750 0
234 20250429 171900 324640110 13750 13750 13750 13750 0
235 20250429 171800 324640110 13750 13750 13750 13750 0
236 20250429 171700 324640110 13750 13750 13750 13750 0
237 20250429 171600 324640110 13750 13750 13750 13750 0
238 20250429 171500 324640110 13750 13750 13750 13750 0
239 20250429 171400 324640110 13750 13750 13750 13750 0
240 20250429 171300 324640110 13750 13750 13750 13750 0
241 20250429 171200 324640110 13750 13750 13750 13750 0
242 20250429 171100 324640110 13750 13750 13750 13750 385
243 20250429 171000 324640110 13750 13750 13750 13750 0
244 20250429 170900 324640110 13750 13750 13750 13750 0
245 20250429 170800 324640110 13750 13750 13750 13750 0
246 20250429 170700 324640110 13750 13750 13750 13750 0
247 20250429 170600 324640110 13750 13750 13750 13750 0
248 20250429 170500 324640110 13750 13750 13750 13750 0
249 20250429 170400 324640110 13750 13750 13750 13750 0
250 20250429 170300 324640110 13750 13750 13750 13750 0
251 20250429 170200 324640110 13750 13750 13750 13750 0
252 20250429 170100 324640110 13750 13750 13750 13750 0
253 20250429 170000 324640110 13750 13750 13750 13750 0
254 20250429 165900 324640110 13750 13750 13750 13750 0
255 20250429 165800 324640110 13750 13750 13750 13750 0
256 20250429 165700 324640110 13750 13750 13750 13750 0
257 20250429 165600 324640110 13750 13750 13750 13750 0
258 20250429 165500 324640110 13750 13750 13750 13750 0
259 20250429 165400 324640110 13750 13750 13750 13750 0
260 20250429 165300 324640110 13750 13750 13750 13750 0
261 20250429 165200 324640110 13750 13750 13750 13750 0
262 20250429 165100 324640110 13750 13750 13750 13750 0
263 20250429 165000 324640110 13750 13750 13750 13750 0
264 20250429 164900 324640110 13750 13750 13750 13750 0
265 20250429 164800 324640110 13750 13750 13750 13750 0
266 20250429 164700 324640110 13750 13750 13750 13750 0
267 20250429 164600 324640110 13750 13750 13750 13750 0
268 20250429 164500 324640110 13750 13750 13750 13750 0
269 20250429 164400 324640110 13750 13750 13750 13750 0
270 20250429 164300 324640110 13750 13750 13750 13750 0
271 20250429 164200 324640110 13750 13750 13750 13750 0
272 20250429 164100 324640110 13750 13750 13750 13750 385
273 20250429 164000 324640110 13750 13750 13750 13750 0
274 20250429 163900 324640110 13750 13750 13750 13750 0
275 20250429 163800 324640110 13750 13750 13750 13750 0
276 20250429 163700 324640110 13750 13750 13750 13750 0
277 20250429 163600 324640110 13750 13750 13750 13750 0
278 20250429 163500 324640110 13750 13750 13750 13750 0
279 20250429 163400 324640110 13750 13750 13750 13750 0
280 20250429 163300 324640110 13750 13750 13750 13750 0
281 20250429 163200 324640110 13750 13750 13750 13750 0
282 20250429 163100 324640110 13750 13750 13750 13750 0
283 20250429 163000 324640110 13750 13750 13750 13750 0
284 20250429 162900 324640110 13750 13750 13750 13750 0
285 20250429 162800 324640110 13750 13750 13750 13750 0
286 20250429 162700 324640110 13750 13750 13750 13750 0
287 20250429 162600 324640110 13750 13750 13750 13750 0
288 20250429 162500 324640110 13750 13750 13750 13750 0
289 20250429 162400 324640110 13750 13750 13750 13750 0
290 20250429 162300 324640110 13750 13750 13750 13750 0
291 20250429 162200 324640110 13750 13750 13750 13750 0
292 20250429 162100 324640110 13750 13750 13750 13750 0
293 20250429 162000 324640110 13750 13750 13750 13750 0
294 20250429 161900 324640110 13750 13750 13750 13750 0
295 20250429 161800 324640110 13750 13750 13750 13750 0
296 20250429 161700 324640110 13750 13750 13750 13750 0
297 20250429 161600 324640110 13750 13750 13750 13750 0
298 20250429 161500 324640110 13750 13750 13750 13750 0
299 20250429 161400 324640110 13750 13750 13750 13750 0
300 20250429 161300 324640110 13750 13750 13750 13750 0
301 20250429 161200 324640110 13750 13750 13750 13750 0
302 20250429 161100 324640110 13750 13750 13750 13750 385
303 20250429 161000 324640110 13750 13750 13750 13750 0
304 20250429 160900 324640110 13750 13750 13750 13750 0
305 20250429 160800 324640110 13750 13750 13750 13750 0
306 20250429 160700 324640110 13750 13750 13750 13750 0
307 20250429 160600 324640110 13750 13750 13750 13750 0
308 20250429 160500 324640110 13750 13750 13750 13750 0
309 20250429 160400 324640110 13750 13750 13750 13750 0
310 20250429 160300 324640110 13750 13750 13750 13750 0
311 20250429 160200 324640110 13750 13750 13750 13750 0
312 20250429 160100 324640110 13750 13750 13750 13750 0
313 20250429 160000 324640110 13750 13750 13750 13750 0
314 20250429 155900 324640110 13750 13750 13750 13750 0
315 20250429 155800 324640110 13750 13750 13750 13750 0
316 20250429 155700 324640110 13750 13750 13750 13750 0
317 20250429 155600 324640110 13750 13750 13750 13750 0
318 20250429 155500 324640110 13750 13750 13750 13750 0
319 20250429 155400 324640110 13750 13750 13750 13750 0
320 20250429 155300 324640110 13750 13750 13750 13750 0
321 20250429 155200 324640110 13750 13750 13750 13750 0
322 20250429 155100 324640110 13750 13750 13750 13750 0
323 20250429 155000 324640110 13750 13750 13750 13750 0
324 20250429 154900 324640110 13750 13750 13750 13750 0
325 20250429 154800 324640110 13750 13750 13750 13750 0
326 20250429 154700 324640110 13750 13750 13750 13750 0
327 20250429 154600 324640110 13750 13750 13750 13750 0
328 20250429 154500 324640110 13750 13750 13750 13750 0
329 20250429 154400 324640110 13750 13750 13750 13750 0
330 20250429 154300 324640110 13750 13750 13750 13750 0
331 20250429 154200 324640110 13750 13750 13750 13750 0
332 20250429 154100 324640110 13750 13750 13750 13750 385
333 20250429 154000 324640110 13750 13750 13750 13750 0
334 20250429 153900 324640110 13750 13750 13750 13750 0
335 20250429 153800 324640110 13750 13750 13750 13750 0
336 20250429 153700 324640110 13750 13750 13750 13750 0
337 20250429 153600 324640110 13750 13750 13750 13750 0
338 20250429 153500 324640110 13750 13750 13750 13750 0
339 20250429 153400 324640110 13750 13750 13750 13750 0
340 20250429 153300 324640110 13750 13750 13750 13750 0
341 20250429 153200 324640110 13750 13750 13750 13750 0
342 20250429 153100 324640110 13750 13750 13750 13750 0
343 20250429 153000 324640110 13750 13750 13750 13750 385
344 20250429 152900 319346360 13750 13750 13750 13750 0
345 20250429 152800 319346360 13750 13750 13750 13750 0
346 20250429 152700 319346360 13750 13750 13750 13750 0
347 20250429 152600 319346360 13750 13750 13750 13750 0
348 20250429 152500 319346360 13750 13750 13750 13750 0
349 20250429 152400 319346360 13750 13750 13750 13750 0
350 20250429 152300 319346360 13750 13750 13750 13750 0
351 20250429 152200 319346360 13750 13750 13750 13750 0
352 20250429 152100 319346360 13750 13750 13750 13750 0
353 20250429 152000 319346360 13750 13750 13750 13750 0
354 20250429 151900 319346360 13750 13750 13750 13750 32
355 20250429 151800 318906360 13750 13750 13750 13750 19
356 20250429 151700 318645110 13750 13750 13750 13750 20
357 20250429 151600 318370110 13750 13750 13750 13750 14
358 20250429 151500 318177610 13750 13750 13750 13750 65
359 20250429 151400 317283860 13750 13760 13760 13750 176
360 20250429 151300 314863340 13750 13750 13750 13750 0
361 20250429 151200 314863340 13750 13750 13750 13750 0
362 20250429 151100 314863340 13750 13750 13750 13750 0
363 20250429 151000 314863340 13750 13750 13750 13750 0
364 20250429 150900 314863340 13750 13740 13750 13740 839
365 20250429 150800 303328350 13740 13730 13740 13730 160
366 20250429 150700 301130550 13730 13730 13730 13730 10
367 20250429 150600 300993250 13740 13740 13740 13740 10
368 20250429 150500 300855850 13750 13750 13750 13750 34
369 20250429 150400 300388350 13750 13750 13750 13750 28
370 20250429 150300 300003350 13750 13750 13750 13750 1
371 20250429 150200 299989600 13750 13750 13750 13750 32
372 20250429 150100 299549600 13750 13750 13750 13750 26
373 20250429 150000 299192100 13750 13750 13750 13750 5
374 20250429 145900 299123350 13730 13730 13730 13730 0
375 20250429 145800 299123350 13730 13750 13750 13730 2
376 20250429 145700 299095870 13730 13730 13730 13730 0
377 20250429 145600 299095870 13730 13730 13730 13730 0
378 20250429 145500 299095870 13730 13730 13730 13730 0
379 20250429 145400 299095870 13730 13730 13730 13730 20
380 20250429 145300 298821270 13750 13740 13750 13740 53
381 20250429 145200 298092950 13740 13740 13740 13740 9
382 20250429 145100 297969290 13750 13750 13750 13750 0
383 20250429 145000 297969290 13750 13750 13750 13750 0
384 20250429 144900 297969290 13750 13750 13750 13750 0
385 20250429 144800 297969290 13750 13750 13750 13750 0
386 20250429 144700 297969290 13750 13750 13750 13750 75
387 20250429 144600 296938040 13760 13760 13760 13760 1
388 20250429 144500 296924280 13770 13780 13780 13770 3
389 20250429 144400 296882950 13780 13780 13780 13780 0
390 20250429 144300 296882950 13780 13780 13780 13780 772
391 20250429 144200 286244790 13780 13780 13780 13780 1
392 20250429 144100 286231010 13780 13780 13780 13780 0
393 20250429 144000 286231010 13780 13780 13780 13780 0
394 20250429 143900 286231010 13780 13780 13780 13780 0
395 20250429 143800 286231010 13780 13750 13790 13750 31
396 20250429 143700 285804350 13750 13750 13750 13750 0
397 20250429 143600 285804350 13750 13750 13750 13750 0
398 20250429 143500 285804350 13750 13750 13750 13750 70
399 20250429 143400 284841850 13790 13790 13790 13790 0
400 20250429 143300 284841850 13790 13790 13790 13790 0
401 20250429 143200 284841850 13790 13790 13790 13790 10
402 20250429 143100 284703950 13790 13790 13790 13790 71
403 20250429 143000 283724860 13790 13790 13790 13790 0
404 20250429 142900 283724860 13790 13790 13790 13790 0
405 20250429 142800 283724860 13790 13790 13790 13790 0
406 20250429 142700 283724860 13790 13790 13790 13790 0
407 20250429 142600 283724860 13790 13790 13790 13790 9
408 20250429 142500 283600750 13780 13720 13780 13720 45
409 20250429 142400 282981280 13780 13780 13780 13780 0
410 20250429 142300 282981280 13780 13780 13780 13780 0
411 20250429 142200 282981280 13780 13780 13780 13780 0
412 20250429 142100 282981280 13780 13780 13780 13780 0
413 20250429 142000 282981280 13780 13730 13780 13730 17
414 20250429 141900 282747520 13720 13720 13720 13720 20
415 20250429 141800 282473120 13720 13720 13720 13720 0
416 20250429 141700 282473120 13720 13720 13720 13720 0
417 20250429 141600 282473120 13720 13730 13730 13720 250
418 20250429 141500 279043110 13730 13730 13730 13730 0
419 20250429 141400 279043110 13730 13730 13730 13730 52
420 20250429 141300 278329150 13730 13770 13770 13720 900
421 20250429 141200 265975210 13770 13770 13770 13770 0
422 20250429 141100 265975210 13770 13770 13770 13770 0
423 20250429 141000 265975210 13770 13770 13770 13770 107
424 20250429 140900 264501820 13800 13780 13800 13780 83
425 20250429 140800 263356780 13800 13800 13800 13800 0
426 20250429 140700 263356780 13800 13800 13800 13800 0
427 20250429 140600 263356780 13800 13800 13800 13800 0
428 20250429 140500 263356780 13800 13800 13800 13800 0
429 20250429 140400 263356780 13800 13800 13800 13800 0
430 20250429 140300 263356780 13800 13800 13800 13800 2
431 20250429 140200 263329180 13800 13800 13800 13800 0
432 20250429 140100 263329180 13800 13800 13800 13800 7
433 20250429 140000 263232580 13800 13800 13800 13800 0
434 20250429 135900 263232580 13800 13770 13800 13770 56
435 20250429 135800 262460950 13770 13770 13770 13770 2
436 20250429 135700 262433410 13770 13770 13770 13770 0
437 20250429 135600 262433410 13770 13770 13770 13770 0
438 20250429 135500 262433410 13770 13770 13770 13770 0
439 20250429 135400 262433410 13770 13770 13770 13770 2
440 20250429 135300 262405870 13760 13790 13790 13760 66
441 20250429 135200 261496030 13760 13760 13760 13760 0
442 20250429 135100 261496030 13760 13760 13760 13760 24
443 20250429 135000 261165790 13760 13760 13760 13760 0
444 20250429 134900 261165790 13760 13760 13760 13760 0
445 20250429 134800 261165790 13760 13760 13760 13760 20
446 20250429 134700 260890590 13780 13780 13780 13780 20
447 20250429 134600 260614990 13780 13780 13780 13780 0
448 20250429 134500 260614990 13780 13780 13780 13780 0
449 20250429 134400 260614990 13780 13780 13780 13780 21
450 20250429 134300 260325610 13790 13790 13790 13790 0
451 20250429 134200 260325610 13790 13790 13790 13790 0
452 20250429 134100 260325610 13790 13790 13790 13790 0
453 20250429 134000 260325610 13790 13790 13790 13790 0
454 20250429 133900 260325610 13790 13790 13790 13790 0
455 20250429 133800 260325610 13790 13790 13790 13790 0
456 20250429 133700 260325610 13790 13790 13790 13790 0
457 20250429 133600 260325610 13790 13790 13790 13790 126
458 20250429 133500 258588070 13780 13780 13780 13780 0
459 20250429 133400 258588070 13780 13780 13780 13780 0
460 20250429 133300 258588070 13780 13780 13780 13780 0
461 20250429 133200 258588070 13780 13780 13780 13780 1
462 20250429 133100 258574290 13800 13800 13800 13800 0
463 20250429 133000 258574290 13800 13800 13800 13800 0
464 20250429 132900 258574290 13800 13800 13800 13800 100
465 20250429 132800 257194290 13800 13800 13800 13800 0
466 20250429 132700 257194290 13800 13800 13800 13800 9
467 20250429 132600 257070090 13800 13800 13800 13800 0
468 20250429 132500 257070090 13800 13800 13800 13800 0
469 20250429 132400 257070090 13800 13800 13800 13800 0
470 20250429 132300 257070090 13800 13800 13800 13800 1
471 20250429 132200 257056290 13800 13780 13800 13780 473
472 20250429 132100 250534790 13770 13770 13770 13770 148
473 20250429 132000 248496830 13770 13770 13770 13770 0
474 20250429 131900 248496830 13770 13770 13770 13770 0
475 20250429 131800 248496830 13770 13770 13770 13770 0
476 20250429 131700 248496830 13770 13770 13770 13770 0
477 20250429 131600 248496830 13770 13770 13770 13770 6
478 20250429 131500 248414210 13770 13770 13770 13770 0
479 20250429 131400 248414210 13770 13770 13770 13770 0
480 20250429 131300 248414210 13770 13770 13770 13770 0
481 20250429 131200 248414210 13770 13770 13770 13770 0
482 20250429 131100 248414210 13770 13770 13770 13770 0
483 20250429 131000 248414210 13770 13770 13770 13770 0
484 20250429 130900 248414210 13770 13770 13770 13770 10
485 20250429 130800 248276510 13770 13770 13770 13770 0
486 20250429 130700 248276510 13770 13770 13770 13770 0
487 20250429 130600 248276510 13770 13770 13770 13770 1
488 20250429 130500 248262740 13730 13730 13730 13730 0
489 20250429 130400 248262740 13730 13730 13730 13730 0
490 20250429 130300 248262740 13730 13730 13730 13730 0
491 20250429 130200 248262740 13730 13730 13730 13730 0
492 20250429 130100 248262740 13730 13730 13730 13730 0
493 20250429 130000 248262740 13730 13730 13730 13730 0
494 20250429 125900 248262740 13730 13730 13730 13730 0
495 20250429 125800 248262740 13730 13730 13730 13720 762
496 20250429 125700 237807830 13770 13770 13770 13770 1
497 20250429 125600 237794060 13770 13770 13770 13770 1
498 20250429 125500 237780290 13730 13730 13730 13730 0
499 20250429 125400 237780290 13730 13730 13730 13730 0
500 20250429 125300 237780290 13730 13730 13730 13730 0
501 20250429 125200 237780290 13730 13730 13730 13730 0
502 20250429 125100 237780290 13730 13730 13730 13730 0
503 20250429 125000 237780290 13730 13730 13730 13730 0
504 20250429 124900 237780290 13730 13730 13730 13730 0
505 20250429 124800 237780290 13730 13730 13730 13730 0
506 20250429 124700 237780290 13730 13730 13730 13730 0
507 20250429 124600 237780290 13730 13740 13740 13730 55
508 20250429 124500 237025090 13790 13790 13790 13790 0
509 20250429 124400 237025090 13790 13790 13790 13790 0
510 20250429 124300 237025090 13790 13790 13790 13790 0
511 20250429 124200 237025090 13790 13740 13790 13740 66
512 20250429 124100 236117500 13740 13740 13740 13740 1
513 20250429 124000 236103760 13740 13750 13750 13740 39
514 20250429 123900 235567890 13740 13740 13740 13740 0
515 20250429 123800 235567890 13740 13760 13760 13740 2
516 20250429 123700 235540390 13760 13760 13760 13760 0
517 20250429 123600 235540390 13760 13760 13760 13760 1
518 20250429 123500 235526630 13790 13790 13790 13790 0
519 20250429 123400 235526630 13790 13790 13790 13790 1
520 20250429 123300 235512840 13790 13780 13790 13780 24
521 20250429 123200 235182070 13780 13780 13780 13780 0
522 20250429 123100 235182070 13780 13780 13780 13780 0
523 20250429 123000 235182070 13780 13730 13780 13730 20
524 20250429 122900 234907050 13710 13730 13730 13710 113
525 20250429 122800 233357640 13720 13740 13740 13720 64
526 20250429 122700 232479030 13740 13770 13770 13740 716
527 20250429 122600 222640710 13780 13780 13780 13780 0
528 20250429 122500 222640710 13780 13780 13780 13780 0
529 20250429 122400 222640710 13780 13780 13780 13780 20
530 20250429 122300 222365110 13780 13780 13780 13780 90
531 20250429 122200 221124910 13780 13780 13780 13780 0
532 20250429 122100 221124910 13780 13780 13780 13780 91
533 20250429 122000 219870930 13790 13790 13790 13790 0
534 20250429 121900 219870930 13790 13790 13790 13790 0
535 20250429 121800 219870930 13790 13790 13790 13790 0
536 20250429 121700 219870930 13790 13790 13790 13790 0
537 20250429 121600 219870930 13790 13790 13790 13790 21
538 20250429 121500 219581340 13790 13790 13790 13790 9
539 20250429 121400 219457230 13770 13770 13770 13770 0
540 20250429 121300 219457230 13770 13770 13770 13770 0
541 20250429 121200 219457230 13770 13770 13770 13770 0
542 20250429 121100 219457230 13770 13770 13770 13770 0
543 20250429 121000 219457230 13770 13770 13770 13770 179
544 20250429 120900 216992400 13760 13760 13760 13760 50
545 20250429 120800 216304400 13760 13760 13760 13760 0
546 20250429 120700 216304400 13760 13760 13760 13760 0
547 20250429 120600 216304400 13760 13760 13760 13760 0
548 20250429 120500 216304400 13760 13760 13760 13760 0
549 20250429 120400 216304400 13760 13760 13760 13760 0
550 20250429 120300 216304400 13760 13760 13760 13760 0
551 20250429 120200 216304400 13760 13760 13760 13760 0
552 20250429 120100 216304400 13760 13760 13760 13760 0
553 20250429 120000 216304400 13760 13760 13760 13760 0
554 20250429 115900 216304400 13760 13760 13760 13760 0
555 20250429 115800 216304400 13760 13760 13760 13760 0
556 20250429 115700 216304400 13760 13760 13760 13760 0
557 20250429 115600 216304400 13760 13760 13760 13760 0
558 20250429 115500 216304400 13760 13760 13760 13760 0
559 20250429 115400 216304400 13760 13760 13760 13760 3
560 20250429 115300 216263120 13750 13750 13750 13750 0
561 20250429 115200 216263120 13750 13750 13750 13750 0
562 20250429 115100 216263120 13750 13750 13750 13750 0
563 20250429 115000 216263120 13750 13750 13750 13750 0
564 20250429 114900 216263120 13750 13750 13750 13750 0
565 20250429 114800 216263120 13750 13760 13760 13750 66
566 20250429 114700 215355520 13770 13770 13770 13770 0
567 20250429 114600 215355520 13770 13770 13770 13770 38
568 20250429 114500 214832260 13770 13780 13780 13770 115
569 20250429 114400 213248420 13780 13790 13790 13780 71
570 20250429 114300 212270030 13790 13790 13790 13790 0
571 20250429 114200 212270030 13790 13790 13790 13790 26
572 20250429 114100 211911490 13790 13790 13790 13790 0
573 20250429 114000 211911490 13790 13790 13790 13790 77
574 20250429 113900 210849660 13790 13790 13790 13790 0
575 20250429 113800 210849660 13790 13790 13790 13790 120
576 20250429 113700 209194860 13800 13800 13800 13800 0
577 20250429 113600 209194860 13800 13800 13800 13800 130
578 20250429 113500 207400860 13800 13810 13810 13800 76
579 20250429 113400 206352000 13810 13810 13810 13810 0
580 20250429 113300 206352000 13810 13810 13810 13810 10
581 20250429 113200 206213900 13800 13800 13800 13800 113
582 20250429 113100 204654500 13800 13800 13800 13800 40
583 20250429 113000 204102500 13810 13810 13810 13810 106
584 20250429 112900 202638640 13800 13800 13800 13800 0
585 20250429 112800 202638640 13800 13800 13800 13800 0
586 20250429 112700 202638640 13800 13800 13800 13800 0
587 20250429 112600 202638640 13800 13800 13800 13800 8
588 20250429 112500 202528240 13800 13800 13800 13800 0
589 20250429 112400 202528240 13800 13780 13800 13780 860
590 20250429 112300 190670290 13780 13780 13780 13780 0
591 20250429 112200 190670290 13780 13780 13780 13780 0
592 20250429 112100 190670290 13780 13780 13780 13780 0
593 20250429 112000 190670290 13780 13780 13780 13780 10
594 20250429 111900 190532490 13780 13780 13780 13780 78
595 20250429 111800 189457650 13780 13780 13780 13780 0
596 20250429 111700 189457650 13780 13780 13780 13780 0
597 20250429 111600 189457650 13780 13780 13780 13780 21
598 20250429 111500 189168270 13780 13780 13780 13780 0
599 20250429 111400 189168270 13780 13780 13780 13780 0
600 20250429 111300 189168270 13780 13780 13780 13780 0
601 20250429 111200 189168270 13780 13780 13780 13780 0
602 20250429 111100 189168270 13780 13770 13780 13770 57
603 20250429 111000 188383340 13760 13760 13760 13760 7
604 20250429 110900 188287020 13740 13740 13740 13740 0
605 20250429 110800 188287020 13740 13740 13740 13740 0
606 20250429 110700 188287020 13740 13740 13740 13740 0
607 20250429 110600 188287020 13740 13740 13740 13740 0
608 20250429 110500 188287020 13740 13740 13740 13740 0
609 20250429 110400 188287020 13740 13740 13740 13740 0
610 20250429 110300 188287020 13740 13740 13740 13730 595
611 20250429 110200 180111730 13790 13790 13790 13790 0
612 20250429 110100 180111730 13790 13790 13790 13790 0
613 20250429 110000 180111730 13790 13790 13790 13790 5
614 20250429 105900 180042780 13790 13790 13790 13790 0
615 20250429 105800 180042780 13790 13790 13790 13790 0
616 20250429 105700 180042780 13790 13780 13790 13780 55
617 20250429 105600 179284360 13740 13740 13740 13740 0
618 20250429 105500 179284360 13740 13740 13740 13740 15
619 20250429 105400 179078260 13740 13740 13740 13740 0
620 20250429 105300 179078260 13740 13750 13750 13740 91
621 20250429 105200 177827470 13740 13740 13740 13740 0
622 20250429 105100 177827470 13740 13740 13740 13740 0
623 20250429 105000 177827470 13740 13740 13740 13740 1
624 20250429 104900 177813730 13750 13750 13750 13750 0
625 20250429 104800 177813730 13750 13720 13750 13720 215
626 20250429 104700 174863510 13720 13710 13720 13710 35
627 20250429 104600 174383580 13700 13730 13730 13700 109
628 20250429 104500 172889500 13750 13750 13750 13750 0
629 20250429 104400 172889500 13750 13750 13750 13750 2
630 20250429 104300 172862000 13760 13760 13760 13760 0
631 20250429 104200 172862000 13760 13760 13760 13760 0
632 20250429 104100 172862000 13760 13760 13760 13760 0
633 20250429 104000 172862000 13760 13760 13760 13760 10
634 20250429 103900 172724400 13750 13770 13770 13750 3
635 20250429 103800 172683130 13770 13770 13770 13770 0
636 20250429 103700 172683130 13770 13770 13770 13770 1
637 20250429 103600 172669360 13770 13770 13770 13770 1
638 20250429 103500 172655590 13770 13780 13780 13770 41
639 20250429 103400 172091010 13780 13780 13780 13780 234
640 20250429 103300 168866490 13780 13790 13790 13780 73
641 20250429 103200 167860540 13780 13780 13780 13780 0
642 20250429 103100 167860540 13780 13780 13780 13780 29
643 20250429 103000 167460920 13780 13780 13780 13780 0
644 20250429 102900 167460920 13780 13780 13780 13780 7
645 20250429 102800 167364460 13780 13780 13780 13780 3
646 20250429 102700 167323120 13780 13780 13780 13780 15
647 20250429 102600 167116420 13790 13790 13790 13790 20
648 20250429 102500 166840620 13790 13790 13790 13790 8
649 20250429 102400 166730300 13790 13790 13790 13780 54
650 20250429 102300 165985910 13790 13800 13800 13790 32
651 20250429 102200 165544330 13790 13800 13800 13790 98
652 20250429 102100 164192010 13800 13800 13800 13800 10
653 20250429 102000 164054010 13800 13800 13800 13800 1
654 20250429 101900 164040210 13790 13790 13790 13790 18
655 20250429 101800 163791990 13780 13780 13780 13780 44
656 20250429 101700 163185670 13780 13780 13780 13780 2
657 20250429 101600 163158110 13780 13780 13780 13780 0
658 20250429 101500 163158110 13780 13780 13780 13780 43
659 20250429 101400 162565570 13790 13790 13790 13790 189
660 20250429 101300 159959260 13790 13790 13790 13790 2
661 20250429 101200 159931680 13780 13800 13800 13780 4
662 20250429 101100 159876540 13780 13780 13780 13780 6
663 20250429 101000 159793860 13770 13750 13770 13750 116
664 20250429 100900 158197960 13750 13730 13750 13730 19
665 20250429 100800 157936760 13730 13730 13730 13730 0
666 20250429 100700 157936760 13730 13730 13730 13730 0
667 20250429 100600 157936760 13730 13730 13730 13730 120
668 20250429 100500 156289160 13750 13750 13750 13750 0
669 20250429 100400 156289160 13750 13730 13750 13730 686
670 20250429 100300 146865090 13730 13730 13730 13730 0
671 20250429 100200 146865090 13730 13710 13730 13710 301
672 20250429 100100 142737610 13700 13700 13700 13700 0
673 20250429 100000 142737610 13700 13700 13700 13700 43
674 20250429 095900 142148510 13700 13700 13700 13700 0
675 20250429 095800 142148510 13700 13700 13700 13700 0
676 20250429 095700 142148510 13700 13700 13700 13700 0
677 20250429 095600 142148510 13700 13700 13700 13700 149
678 20250429 095500 140107210 13700 13700 13700 13700 189
679 20250429 095400 137517910 13700 13700 13700 13700 638
680 20250429 095300 128777310 13700 13700 13710 13700 3
681 20250429 095200 128736200 13700 13700 13700 13700 0
682 20250429 095100 128736200 13700 13700 13700 13700 22
683 20250429 095000 128434800 13700 13700 13700 13700 0
684 20250429 094900 128434800 13700 13710 13710 13700 151
685 20250429 094800 126366090 13700 13690 13700 13690 74
686 20250429 094700 125352300 13700 13700 13700 13700 0
687 20250429 094600 125352300 13700 13700 13700 13700 0
688 20250429 094500 125352300 13700 13660 13700 13660 6
689 20250429 094400 125270300 13660 13660 13700 13660 240
690 20250429 094300 121991580 13650 13650 13650 13650 93
691 20250429 094200 120722130 13610 13610 13610 13610 26
692 20250429 094100 120368270 13610 13610 13610 13610 0
693 20250429 094000 120368270 13610 13610 13610 13610 0
694 20250429 093900 120368270 13610 13610 13610 13610 25
695 20250429 093800 120028020 13610 13630 13630 13610 70
696 20250429 093700 119075280 13660 13660 13660 13660 2
697 20250429 093600 119047960 13660 13660 13660 13660 2
698 20250429 093500 119020640 13600 13600 13600 13600 0
699 20250429 093400 119020640 13600 13600 13600 13600 0
700 20250429 093300 119020640 13600 13640 13640 13600 181
701 20250429 093200 116556850 13640 13640 13640 13640 0
702 20250429 093100 116556850 13640 13640 13640 13640 13
703 20250429 093000 116379530 13640 13640 13640 13640 0
704 20250429 092900 116379530 13640 13640 13640 13640 54
705 20250429 092800 115642970 13640 13660 13660 13640 132
706 20250429 092700 113840700 13660 13660 13660 13660 1
707 20250429 092600 113827040 13660 13660 13660 13660 5
708 20250429 092500 113758740 13640 13650 13650 13640 102
709 20250429 092400 112366950 13640 13630 13650 13600 343
710 20250429 092300 107688130 13580 13640 13640 13500 2587
711 20250429 092200 72486070 13650 13670 13670 13650 44
712 20250429 092100 71885360 13660 13660 13660 13660 1
713 20250429 092000 71871700 13650 13650 13650 13650 61
714 20250429 091900 71039050 13650 13670 13670 13650 212
715 20250429 091800 68144170 13660 13660 13660 13660 0
716 20250429 091700 68144170 13660 13660 13660 13660 49
717 20250429 091600 67474830 13660 13670 13670 13660 70
718 20250429 091500 66517960 13670 13670 13670 13670 10
719 20250429 091400 66381260 13670 13670 13670 13670 77
720 20250429 091300 65328670 13730 13680 13730 13680 29
721 20250429 091200 64931900 13730 13700 13730 13700 123
722 20250429 091100 63246530 13700 13670 13700 13670 2
723 20250429 091000 63219160 13660 13660 13660 13660 0
724 20250429 090900 63219160 13660 13660 13660 13650 324
725 20250429 090800 58794550 13660 13660 13660 13650 145
726 20250429 090700 56813990 13660 13700 13700 13660 1658
727 20250429 090600 34103020 13700 13710 13710 13700 115
728 20250429 090500 32526820 13710 13770 13770 13710 89
729 20250429 090400 31306090 13710 13710 13710 13700 469
730 20250429 090300 24879070 13710 13740 13740 13710 140
731 20250429 090200 22955650 13740 13740 13740 13740 78
732 20250429 090100 21883930 13740 13750 13750 13740 276
733 20250429 090000 18091320 13760 13740 13840 13740 1315