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

570
005070/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182800,4602863000,40250,40250,40250,40250,3001
20250429,182700,4602863000,40250,40250,40250,40250,0
20250429,182600,4602863000,40250,40250,40250,40250,0
20250429,182500,4602863000,40250,40250,40250,40250,0
20250429,182400,4602863000,40250,40250,40250,40250,0
20250429,182300,4602863000,40250,40250,40250,40250,0
20250429,182200,4602863000,40250,40250,40250,40250,0
20250429,182100,4602863000,40250,40250,40250,40250,0
20250429,182000,4602863000,40250,40250,40250,40250,0
20250429,181900,4602863000,40250,40250,40250,40250,0
20250429,181800,4602863000,40250,40250,40250,40250,0
20250429,181700,4602863000,40250,40250,40250,40250,0
20250429,181600,4602863000,40250,40250,40250,40250,0
20250429,181500,4602863000,40250,40250,40250,40250,0
20250429,181400,4602863000,40250,40250,40250,40250,0
20250429,181300,4602863000,40250,40250,40250,40250,0
20250429,181200,4602863000,40250,40250,40250,40250,0
20250429,181100,4602863000,40250,40250,40250,40250,0
20250429,181000,4602863000,40250,40250,40250,40250,0
20250429,180900,4602863000,40250,40250,40250,40250,0
20250429,180800,4602863000,40250,40250,40250,40250,0
20250429,180700,4602863000,40250,40250,40250,40250,0
20250429,180600,4602863000,40250,40250,40250,40250,0
20250429,180500,4602863000,40250,40250,40250,40250,0
20250429,180400,4602863000,40250,40250,40250,40250,0
20250429,180300,4602863000,40250,40250,40250,40250,0
20250429,180200,4602863000,40250,40250,40250,40250,0
20250429,180100,4602863000,40250,40250,40250,40250,0
20250429,180000,4602863000,40250,40250,40250,40250,0
20250429,175900,4602863000,40250,40250,40250,40250,0
20250429,175800,4602863000,40250,40250,40250,40250,3001
20250429,175700,4602863000,40250,40250,40250,40250,0
20250429,175600,4602863000,40250,40250,40250,40250,0
20250429,175500,4602863000,40250,40250,40250,40250,0
20250429,175400,4602863000,40250,40250,40250,40250,0
20250429,175300,4602863000,40250,40250,40250,40250,0
20250429,175200,4602863000,40250,40250,40250,40250,0
20250429,175100,4602863000,40250,40250,40250,40250,0
20250429,175000,4602863000,40250,40250,40250,40250,0
20250429,174900,4602863000,40250,40250,40250,40250,0
20250429,174800,4602863000,40250,40250,40250,40250,0
20250429,174700,4602863000,40250,40250,40250,40250,0
20250429,174600,4602863000,40250,40250,40250,40250,0
20250429,174500,4602863000,40250,40250,40250,40250,0
20250429,174400,4602863000,40250,40250,40250,40250,0
20250429,174300,4602863000,40250,40250,40250,40250,0
20250429,174200,4602863000,40250,40250,40250,40250,0
20250429,174100,4602863000,40250,40250,40250,40250,0
20250429,174000,4602863000,40250,40250,40250,40250,0
20250429,173900,4602863000,40250,40250,40250,40250,0
20250429,173800,4602863000,40250,40250,40250,40250,0
20250429,173700,4602863000,40250,40250,40250,40250,0
20250429,173600,4602863000,40250,40250,40250,40250,0
20250429,173500,4602863000,40250,40250,40250,40250,0
20250429,173400,4602863000,40250,40250,40250,40250,0
20250429,173300,4602863000,40250,40250,40250,40250,0
20250429,173200,4602863000,40250,40250,40250,40250,0
20250429,173100,4602863000,40250,40250,40250,40250,0
20250429,173000,4602863000,40250,40250,40250,40250,0
20250429,172900,4602863000,40250,40250,40250,40250,0
20250429,172800,4602863000,40250,40250,40250,40250,3001
20250429,172700,4602863000,40250,40250,40250,40250,0
20250429,172600,4602863000,40250,40250,40250,40250,0
20250429,172500,4602863000,40250,40250,40250,40250,0
20250429,172400,4602863000,40250,40250,40250,40250,0
20250429,172300,4602863000,40250,40250,40250,40250,0
20250429,172200,4602863000,40250,40250,40250,40250,0
20250429,172100,4602863000,40250,40250,40250,40250,0
20250429,172000,4602863000,40250,40250,40250,40250,0
20250429,171900,4602863000,40250,40250,40250,40250,0
20250429,171800,4602863000,40250,40250,40250,40250,0
20250429,171700,4602863000,40250,40250,40250,40250,0
20250429,171600,4602863000,40250,40250,40250,40250,0
20250429,171500,4602863000,40250,40250,40250,40250,0
20250429,171400,4602863000,40250,40250,40250,40250,0
20250429,171300,4602863000,40250,40250,40250,40250,0
20250429,171200,4602863000,40250,40250,40250,40250,0
20250429,171100,4602863000,40250,40250,40250,40250,0
20250429,171000,4602863000,40250,40250,40250,40250,0
20250429,170900,4602863000,40250,40250,40250,40250,0
20250429,170800,4602863000,40250,40250,40250,40250,0
20250429,170700,4602863000,40250,40250,40250,40250,0
20250429,170600,4602863000,40250,40250,40250,40250,0
20250429,170500,4602863000,40250,40250,40250,40250,0
20250429,170400,4602863000,40250,40250,40250,40250,0
20250429,170300,4602863000,40250,40250,40250,40250,0
20250429,170200,4602863000,40250,40250,40250,40250,0
20250429,170100,4602863000,40250,40250,40250,40250,0
20250429,170000,4602863000,40250,40250,40250,40250,0
20250429,165900,4602863000,40250,40250,40250,40250,0
20250429,165800,4602863000,40250,40250,40250,40250,3001
20250429,165700,4602863000,40250,40250,40250,40250,0
20250429,165600,4602863000,40250,40250,40250,40250,0
20250429,165500,4602863000,40250,40250,40250,40250,0
20250429,165400,4602863000,40250,40250,40250,40250,0
20250429,165300,4602863000,40250,40250,40250,40250,0
20250429,165200,4602863000,40250,40250,40250,40250,0
20250429,165100,4602863000,40250,40250,40250,40250,0
20250429,165000,4602863000,40250,40250,40250,40250,0
20250429,164900,4602863000,40250,40250,40250,40250,0
20250429,164800,4602863000,40250,40250,40250,40250,0
20250429,164700,4602863000,40250,40250,40250,40250,0
20250429,164600,4602863000,40250,40250,40250,40250,0
20250429,164500,4602863000,40250,40250,40250,40250,0
20250429,164400,4602863000,40250,40250,40250,40250,0
20250429,164300,4602863000,40250,40250,40250,40250,0
20250429,164200,4602863000,40250,40250,40250,40250,0
20250429,164100,4602863000,40250,40250,40250,40250,0
20250429,164000,4602863000,40250,40250,40250,40250,0
20250429,163900,4602863000,40250,40250,40250,40250,0
20250429,163800,4602863000,40250,40250,40250,40250,0
20250429,163700,4602863000,40250,40250,40250,40250,0
20250429,163600,4602863000,40250,40250,40250,40250,0
20250429,163500,4602863000,40250,40250,40250,40250,0
20250429,163400,4602863000,40250,40250,40250,40250,0
20250429,163300,4602863000,40250,40250,40250,40250,0
20250429,163200,4602863000,40250,40250,40250,40250,0
20250429,163100,4602863000,40250,40250,40250,40250,0
20250429,163000,4602863000,40250,40250,40250,40250,0
20250429,162900,4602863000,40250,40250,40250,40250,0
20250429,162800,4602863000,40250,40250,40250,40250,3001
20250429,162700,4602863000,40250,40250,40250,40250,0
20250429,162600,4602863000,40250,40250,40250,40250,0
20250429,162500,4602863000,40250,40250,40250,40250,0
20250429,162400,4602863000,40250,40250,40250,40250,0
20250429,162300,4602863000,40250,40250,40250,40250,0
20250429,162200,4602863000,40250,40250,40250,40250,0
20250429,162100,4602863000,40250,40250,40250,40250,0
20250429,162000,4602863000,40250,40250,40250,40250,0
20250429,161900,4602863000,40250,40250,40250,40250,0
20250429,161800,4602863000,40250,40250,40250,40250,0
20250429,161700,4602863000,40250,40250,40250,40250,0
20250429,161600,4602863000,40250,40250,40250,40250,0
20250429,161500,4602863000,40250,40250,40250,40250,0
20250429,161400,4602863000,40250,40250,40250,40250,0
20250429,161300,4602863000,40250,40250,40250,40250,0
20250429,161200,4602863000,40250,40250,40250,40250,0
20250429,161100,4602863000,40250,40250,40250,40250,0
20250429,161000,4602863000,40250,40250,40250,40250,0
20250429,160900,4602863000,40250,40250,40250,40250,0
20250429,160800,4602863000,40250,40250,40250,40250,0
20250429,160700,4602863000,40250,40250,40250,40250,0
20250429,160600,4602863000,40250,40250,40250,40250,0
20250429,160500,4602863000,40250,40250,40250,40250,0
20250429,160400,4602863000,40250,40250,40250,40250,0
20250429,160300,4602863000,40250,40250,40250,40250,0
20250429,160200,4602863000,40250,40250,40250,40250,0
20250429,160100,4602863000,40250,40250,40250,40250,0
20250429,160000,4602863000,40250,40250,40250,40250,0
20250429,155900,4602863000,40250,40250,40250,40250,0
20250429,155800,4602863000,40250,40250,40250,40250,3001
20250429,155700,4602863000,40250,40250,40250,40250,0
20250429,155600,4602863000,40250,40250,40250,40250,0
20250429,155500,4602863000,40250,40250,40250,40250,0
20250429,155400,4602863000,40250,40250,40250,40250,0
20250429,155300,4602863000,40250,40250,40250,40250,0
20250429,155200,4602863000,40250,40250,40250,40250,0
20250429,155100,4602863000,40250,40250,40250,40250,0
20250429,155000,4602863000,40250,40250,40250,40250,0
20250429,154900,4602863000,40250,40250,40250,40250,0
20250429,154800,4602863000,40250,40250,40250,40250,0
20250429,154700,4602863000,40250,40250,40250,40250,0
20250429,154600,4602863000,40250,40250,40250,40250,0
20250429,154500,4602863000,40250,40250,40250,40250,0
20250429,154400,4602863000,40250,40250,40250,40250,0
20250429,154300,4602863000,40250,40250,40250,40250,0
20250429,154200,4602863000,40250,40250,40250,40250,0
20250429,154100,4602863000,40250,40250,40250,40250,0
20250429,154000,4602863000,40250,40250,40250,40250,0
20250429,153900,4602863000,40250,40250,40250,40250,0
20250429,153800,4602863000,40250,40250,40250,40250,0
20250429,153700,4602863000,40250,40250,40250,40250,0
20250429,153600,4602863000,40250,40250,40250,40250,0
20250429,153500,4602863000,40250,40250,40250,40250,0
20250429,153400,4602863000,40250,40250,40250,40250,0
20250429,153300,4602863000,40250,40250,40250,40250,0
20250429,153200,4602863000,40250,40250,40250,40250,0
20250429,153100,4602863000,40250,40250,40250,40250,0
20250429,153000,4602863000,40250,40250,40250,40250,3001
20250429,152900,4482072750,40225,40225,40225,40225,0
20250429,152800,4482072750,40225,40225,40225,40225,0
20250429,152700,4482072750,40225,40225,40225,40225,0
20250429,152600,4482072750,40225,40225,40225,40225,0
20250429,152500,4482072750,40225,40225,40225,40225,0
20250429,152400,4482072750,40225,40225,40225,40225,0
20250429,152300,4482072750,40225,40225,40225,40225,0
20250429,152200,4482072750,40225,40225,40225,40225,0
20250429,152100,4482072750,40225,40225,40225,40225,0
20250429,152000,4482072750,40225,40225,40225,40225,0
20250429,151900,4482072750,40225,40250,40250,40200,307
20250429,151800,4469717650,40250,40250,40250,40200,63
20250429,151700,4467182150,40200,40200,40250,40200,208
20250429,151600,4458817900,40250,40300,40300,40200,779
20250429,151500,4427458400,40300,40250,40300,40250,83
20250429,151400,4424113750,40250,40250,40300,40250,75
20250429,151300,4421091950,40300,40250,40300,40250,266
20250429,151200,4410372750,40300,40250,40300,40250,46
20250429,151100,4408519600,40250,40250,40350,40200,459
20250429,151000,4390031800,40250,40200,40250,40200,89
20250429,150900,4386451550,40200,40200,40250,40150,546
20250429,150800,4364501475,40150,40150,40200,40150,476
20250429,150700,4345367275,40150,40150,40200,40150,99
20250429,150600,4341390175,40150,40150,40200,40150,126
20250429,150500,4336325975,40150,40150,40200,40150,61
20250429,150400,4333874775,40150,40150,40200,40150,68
20250429,150300,4331142025,40150,40150,40200,40150,99
20250429,150200,4327163075,40150,40150,40200,40150,220
20250429,150100,4318329025,40150,40100,40150,40100,1748
20250429,150000,4248147125,40150,40100,40150,40100,64
20250429,145900,4245578575,40100,40150,40150,40100,104
20250429,145800,4241403150,40150,40150,40150,40150,73
20250429,145700,4238472200,40150,40150,40150,40100,309
20250429,145600,4226065900,40150,40150,40150,40150,70
20250429,145500,4223255400,40100,40150,40150,40100,3
20250429,145400,4223135050,40150,40150,40150,40150,3
20250429,145300,4223014600,40100,40100,40100,40100,61
20250429,145200,4220568500,40100,40150,40200,40100,351
20250429,145100,4206476800,40150,40150,40150,40150,587
20250429,145000,4182908750,40200,40200,40200,40150,294
20250429,144900,4171102550,40150,40200,40200,40150,136
20250429,144800,4165641850,40200,40150,40200,40150,50
20250429,144700,4163632350,40150,40200,40200,40150,72
20250429,144600,4160741050,40200,40200,40200,40200,5
20250429,144500,4160540050,40200,40200,40200,40150,13
20250429,144400,4160017550,40200,40250,40250,40150,288
20250429,144300,4148448850,40250,40200,40250,40200,3
20250429,144200,4148328200,40200,40200,40200,40200,546
20250429,144100,4126379000,40200,40250,40250,40200,679
20250429,144000,4099082600,40250,40250,40250,40200,137
20250429,143900,4093568400,40250,40300,40300,40250,311
20250429,143800,4081048250,40250,40300,40300,40250,28
20250429,143700,4079919950,40300,40300,40300,40300,19
20250429,143600,4079154250,40300,40300,40300,40300,11
20250429,143500,4078710950,40300,40250,40300,40250,145
20250429,143400,4072872500,40250,40250,40250,40250,106
20250429,143300,4068606000,40250,40250,40250,40200,98
20250429,143200,4064661600,40250,40250,40250,40200,65
20250429,143100,4062045650,40250,40250,40250,40200,184
20250429,143000,4054639950,40250,40250,40250,40200,50
20250429,142900,4052627550,40250,40250,40250,40200,58
20250429,142800,4050293100,40250,40300,40300,40200,86
20250429,142700,4046832400,40250,40250,40300,40200,312
20250429,142600,4034274400,40250,40250,40250,40200,343
20250429,142500,4020468750,40250,40250,40250,40250,12
20250429,142400,4019985750,40250,40250,40250,40200,208
20250429,142300,4011614150,40250,40250,40250,40200,449
20250429,142200,3993542000,40200,40200,40200,40200,1
20250429,142100,3993501800,40250,40250,40250,40200,62
20250429,142000,3991006350,40250,40300,40300,40200,257
20250429,141900,3980661650,40300,40250,40300,40250,25
20250429,141800,3979654400,40300,40300,40300,40250,14
20250429,141700,3979090250,40300,40300,40300,40300,51
20250429,141600,3977034950,40300,40300,40300,40250,82
20250429,141500,3973731250,40250,40300,40300,40250,29
20250429,141400,3972562600,40300,40300,40300,40250,13
20250429,141300,3972038800,40250,40300,40300,40250,111
20250429,141200,3967567650,40300,40150,40300,40150,560
20250429,141100,3945029300,40200,40250,40250,40150,146
20250429,141000,3939158750,40250,40250,40250,40250,1
20250429,140900,3939118500,40150,40200,40250,40150,466
20250429,140800,3920384900,40200,40200,40200,40200,26
20250429,140700,3919339700,40150,40150,40200,40150,60
20250429,140600,3916929700,40200,40200,40200,40150,14
20250429,140500,3916366950,40200,40200,40200,40200,29
20250429,140400,3915201150,40150,40150,40150,40100,1188
20250429,140300,3867503100,40150,40150,40150,40100,98
20250429,140200,3863569250,40100,40150,40150,40100,312
20250429,140100,3851057600,40150,40150,40150,40100,177
20250429,140000,3843951100,40150,40150,40150,40125,115
20250429,135900,3839333875,40100,40200,40200,40100,183
20250429,135800,3831986975,40200,40150,40200,40150,2
20250429,135700,3831906625,40200,40200,40200,40150,44
20250429,135600,3830137875,40150,40150,40150,40150,301
20250429,135500,3818052725,40150,40150,40150,40100,760
20250429,135400,3787539725,40150,40100,40150,40100,40
20250429,135300,3785933775,40150,40150,40150,40100,40
20250429,135200,3784329275,40100,40150,40150,40100,109
20250429,135100,3779953925,40150,40100,40150,40100,32
20250429,135000,3778670025,40150,40150,40150,40100,15
20250429,134900,3778067825,40150,40150,40150,40100,458
20250429,134800,3759679175,40200,40200,40200,40150,37
20250429,134700,3758191925,40150,40200,40200,40150,129
20250429,134600,3753012075,40200,40200,40200,40150,42
20250429,134500,3751324175,40200,40150,40200,40150,27
20250429,134400,3750238875,40200,40200,40200,40200,11
20250429,134300,3749796675,40200,40150,40200,40150,79
20250429,134200,3746621125,40200,40200,40250,40200,1029
20250429,134100,3705254825,40200,40200,40200,40200,20
20250429,134000,3704450825,40150,40200,40200,40150,16
20250429,133900,3703807775,40175,40175,40175,40175,50
20250429,133800,3701799025,40150,40200,40200,40150,31
20250429,133700,3700553775,40200,40150,40200,40150,42
20250429,133600,3698865475,40150,40200,40200,40150,56
20250429,133500,3696614925,40150,40175,40200,40150,28
20250429,133400,3695489450,40200,40200,40250,40200,180
20250429,133300,3688253400,40200,40250,40250,40200,41
20250429,133200,3686604650,40250,40250,40250,40200,134
20250429,133100,3681212250,40200,40200,40200,40200,2
20250429,133000,3681131850,40250,40200,40250,40200,111
20250429,132900,3676668950,40150,40250,40250,40150,31
20250429,132800,3675423400,40250,40250,40250,40150,16
20250429,132700,3674779800,40200,40100,40200,40050,819
20250429,132600,3641915500,40100,40150,40150,40100,242
20250429,132500,3632210250,40100,40100,40150,40100,276
20250429,132400,3621142600,40150,40100,40150,40100,55
20250429,132300,3618936000,40100,40100,40150,40100,1536
20250429,132200,3557335550,40050,40100,40100,40050,30
20250429,132100,3556133450,40050,40050,40100,40050,77
20250429,132000,3553049100,40050,40100,40100,40050,46
20250429,131900,3551205800,40100,40050,40100,40050,113
20250429,131800,3546679550,40050,40100,40100,40050,41
20250429,131700,3545036450,40100,40100,40100,40100,132
20250429,131600,3539743250,40050,40100,40100,40050,16
20250429,131500,3539102400,40050,40100,40100,40050,26
20250429,131400,3538060600,40050,40150,40150,40050,84
20250429,131300,3534695300,40100,40150,40150,40100,192
20250429,131200,3526996000,40150,40100,40150,40100,62
20250429,131100,3524509300,40100,40200,40200,40100,14
20250429,131000,3523946700,40150,40200,40200,40150,445
20250429,130900,3506079650,40200,40200,40200,40150,27
20250429,130800,3504994400,40200,40200,40200,40200,34
20250429,130700,3503627600,40200,40050,40200,40050,2680
20250429,130600,3396281400,40000,40000,40050,40000,57
20250429,130500,3394000700,40050,40050,40050,40050,56
20250429,130400,3391757900,40050,40050,40050,40000,8
20250429,130300,3391437700,40050,40050,40050,40000,80
20250429,130200,3388233750,40050,40050,40050,40000,406
20250429,130100,3371990750,40050,40050,40050,40000,84
20250429,130000,3368630150,40050,40050,40050,40050,20
20250429,125900,3367829150,40000,40050,40050,40000,56
20250429,125800,3365586500,40050,40050,40050,40050,19
20250429,125700,3364825550,40050,40050,40050,40000,107
20250429,125600,3360542900,40050,40000,40050,40000,120
20250429,125500,3355742850,40000,40050,40050,40000,1295
20250429,125400,3303942100,40000,40050,40050,40000,72
20250429,125300,3301061100,40000,40050,40050,40000,76
20250429,125200,3298020150,40025,40050,40050,40025,8
20250429,125100,3297699800,40050,40050,40050,40050,443
20250429,125000,3279957650,40050,40050,40050,40000,20
20250429,124900,3279156750,40000,40050,40050,40000,275
20250429,124800,3268153975,40050,40025,40050,40000,56
20250429,124700,3265911625,40000,40050,40050,40000,24
20250429,124600,3264950900,40050,40050,40050,40050,7
20250429,124500,3264670550,40050,40050,40050,40000,38
20250429,124400,3263149600,40050,40050,40050,40050,132
20250429,124300,3257863000,40050,40050,40050,40050,41
20250429,124200,3256220950,40000,40050,40050,40000,118
20250429,124100,3251495150,40050,40050,40050,40000,90
20250429,124000,3247891500,40050,40050,40050,40000,121
20250429,123900,3243046050,40050,40050,40050,40000,129
20250429,123800,3237881150,40050,40150,40150,40000,442
20250429,123700,3220177400,40150,40100,40150,40100,179
20250429,123600,3212999450,40100,40150,40200,40100,853
20250429,123500,3178777850,40200,40250,40250,40150,294
20250429,123400,3166958450,40250,40250,40250,40250,11
20250429,123300,3166515700,40250,40200,40250,40200,84
20250429,123200,3163137800,40250,40250,40250,40250,11
20250429,123100,3162695050,40200,40200,40250,40200,28
20250429,123000,3161568800,40200,40250,40250,40200,19
20250429,122900,3160804450,40200,40250,40250,40200,36
20250429,122800,3159356000,40250,40250,40250,40200,34
20250429,122700,3157988400,40250,40250,40250,40250,22
20250429,122600,3157102900,40250,40300,40300,40200,27
20250429,122500,3156015750,40250,40300,40300,40250,91
20250429,122400,3152352950,40300,40250,40300,40250,280
20250429,122300,3141082050,40250,40300,40300,40250,109
20250429,122200,3136694200,40275,40250,40275,40250,128
20250429,122100,3131542175,40250,40250,40300,40250,160
20250429,122000,3125101425,40250,40300,40300,40250,110
20250429,121900,3120673475,40300,40300,40300,40250,17
20250429,121800,3119988525,40250,40300,40300,40250,17
20250429,121700,3119303675,40300,40300,40300,40250,134
20250429,121600,3113903575,40250,40300,40300,40250,100
20250429,121500,3109874525,40250,40350,40400,40250,247
20250429,121400,3099912825,40350,40450,40450,40350,501
20250429,121300,3079685225,40450,40450,40450,40450,163
20250429,121200,3073091875,40450,40450,40450,40400,39
20250429,121100,3071515675,40400,40450,40450,40400,24
20250429,121000,3070544975,40450,40400,40450,40400,6
20250429,120900,3070302425,40400,40400,40450,40400,29
20250429,120800,3069129525,40400,40450,40450,40400,27
20250429,120700,3068038275,40400,40400,40450,40400,218
20250429,120600,3059230225,40400,40400,40450,40400,260
20250429,120500,3048725725,40450,40450,40450,40400,15
20250429,120400,3048119175,40450,40500,40500,40400,221
20250429,120300,3039179025,40500,40400,40550,40400,717
20250429,120200,3010173975,40450,40450,40450,40400,14
20250429,120100,3009607725,40450,40425,40450,40425,92
20250429,120000,3005886475,40450,40450,40450,40400,302
20250429,115900,2993670725,40450,40500,40500,40450,36
20250429,115800,2992214075,40500,40450,40500,40450,18
20250429,115700,2991485400,40450,40500,40500,40450,254
20250429,115600,2981210775,40500,40550,40600,40500,227
20250429,115500,2972016425,40550,40550,40600,40550,86
20250429,115400,2968529075,40600,40550,40600,40500,317
20250429,115300,2955674325,40500,40550,40550,40500,75
20250429,115200,2952634125,40550,40500,40550,40500,152
20250429,115100,2946471775,40550,40550,40600,40550,105
20250429,115000,2942213525,40550,40600,40600,40550,99
20250429,114900,2938198575,40550,40600,40600,40550,82
20250429,114800,2934872875,40600,40600,40600,40550,89
20250429,114700,2931260425,40600,40550,40600,40550,236
20250429,114600,2921690175,40500,40550,40550,40500,151
20250429,114500,2915567275,40550,40550,40600,40550,248
20250429,114400,2905510325,40550,40550,40550,40500,496
20250429,114300,2885398575,40500,40500,40550,40500,1864
20250429,114200,2809887775,40450,40500,40500,40450,11
20250429,114100,2809442325,40500,40500,40500,40450,18
20250429,114000,2808713375,40500,40450,40500,40450,14
20250429,113900,2808146575,40450,40500,40500,40450,85
20250429,113800,2804705175,40550,40550,40550,40500,157
20250429,113700,2798345875,40500,40550,40550,40500,59
20250429,113600,2795956025,40600,40600,40600,40550,578
20250429,113500,2772517325,40550,40600,40600,40550,45
20250429,113400,2770691525,40600,40550,40600,40550,9
20250429,113300,2770326175,40600,40550,40600,40550,22
20250429,113200,2769433325,40550,40600,40600,40550,73
20250429,113100,2766470825,40550,40550,40550,40550,45
20250429,113000,2764646075,40550,40575,40600,40550,200
20250429,112900,2756535325,40575,40600,40600,40550,13
20250429,112800,2756007675,40600,40550,40600,40500,790
20250429,112700,2723961800,40550,40550,40550,40500,36
20250429,112600,2722502900,40550,40550,40550,40500,27
20250429,112500,2721408150,40500,40550,40600,40500,80
20250429,112400,2718164200,40550,40550,40600,40550,215
20250429,112300,2709445000,40550,40600,40600,40500,572
20250429,112200,2686253350,40600,40500,40600,40500,289
20250429,112100,2674534100,40550,40450,40600,40450,912
20250429,112000,2637577650,40500,40500,40500,40450,27
20250429,111900,2636484300,40450,40550,40550,40450,6
20250429,111800,2636241450,40500,40550,40550,40500,115
20250429,111700,2631581500,40550,40550,40550,40550,22
20250429,111600,2630689400,40550,40500,40550,40500,355
20250429,111500,2616301750,40550,40550,40550,40550,151
20250429,111400,2610178700,40550,40575,40600,40550,111
20250429,111300,2605676900,40550,40550,40575,40550,50
20250429,111200,2603648725,40600,40575,40600,40550,73
20250429,111100,2600686100,40550,40600,40600,40550,82
20250429,111000,2597359950,40600,40550,40600,40500,99
20250429,110900,2593345400,40550,40550,40600,40550,454
20250429,110800,2574917450,40600,40600,40600,40550,366
20250429,110700,2560059100,40550,40550,40600,40550,75
20250429,110600,2557017300,40550,40550,40600,40550,58
20250429,110500,2554664900,40550,40550,40550,40500,616
20250429,110400,2529686250,40500,40550,40550,40500,340
20250429,110300,2515899550,40550,40525,40550,40500,646
20250429,110200,2489731400,40550,40600,40600,40500,310
20250429,110100,2477160400,40550,40500,40600,40500,1629
20250429,110000,2411093300,40450,40450,40450,40400,326
20250429,105900,2397909250,40400,40450,40450,40350,89
20250429,105800,2394309350,40450,40350,40450,40350,673
20250429,105700,2367126650,40400,40400,40450,40400,220
20250429,105600,2358235250,40400,40450,40450,40400,39
20250429,105500,2356658550,40400,40450,40500,40400,495
20250429,105400,2336641300,40500,40500,40500,40450,37
20250429,105300,2335142850,40500,40500,40500,40450,306
20250429,105200,2322749950,40500,40450,40500,40450,8
20250429,105100,2322426300,40500,40450,40550,40450,979
20250429,105000,2282806750,40450,40500,40500,40400,455
20250429,104900,2264412400,40450,40500,40500,40450,123
20250429,104800,2259436650,40500,40450,40500,40400,107
20250429,104700,2255108150,40500,40350,40500,40350,1637
20250429,104600,2188940500,40350,40350,40400,40300,541
20250429,104500,2167110850,40350,40300,40350,40300,195
20250429,104400,2159250350,40300,40275,40300,40250,120
20250429,104300,2154414975,40250,40250,40250,40250,2
20250429,104200,2154334475,40300,40300,40300,40250,310
20250429,104100,2141845275,40300,40250,40300,40250,624
20250429,104000,2116716825,40200,40250,40250,40200,8
20250429,103900,2116394875,40250,40250,40250,40200,123
20250429,103800,2111447175,40200,40250,40250,40200,72
20250429,103700,2108549775,40200,40150,40200,40000,2618
20250429,103600,2003622775,40200,40150,40200,40150,12
20250429,103500,2003140475,40200,40200,40200,40200,14
20250429,103400,2002577675,40150,40200,40200,40150,88
20250429,103300,1999044375,40200,40150,40200,40150,16
20250429,103200,1998401225,40200,40200,40200,40150,275
20250429,103100,1987356275,40200,40250,40250,40150,228
20250429,103000,1978197525,40250,40200,40250,40200,189
20250429,102900,1970596575,40250,40200,40250,40150,381
20250429,102800,1955282925,40150,40250,40250,40150,164
20250429,102700,1948684375,40250,40300,40300,40200,255
20250429,102600,1938430275,40200,40200,40300,40200,22
20250429,102500,1937544575,40300,40250,40300,40200,614
20250429,102400,1912831075,40200,40150,40250,40150,861
20250429,102300,1878229325,40150,40100,40150,40100,30
20250429,102200,1877025350,40150,40200,40200,40150,238
20250429,102100,1867468725,40200,40200,40200,40150,70
20250429,102000,1864657275,40150,40200,40200,40150,147
20250429,101900,1858750275,40200,40200,40200,40200,488
20250429,101800,1839132675,40150,40200,40200,40150,115
20250429,101700,1834512225,40175,40200,40200,40150,48
20250429,101600,1832583725,40200,40200,40250,40150,123
20250429,101500,1827640525,40200,40200,40250,40150,217
20250429,101400,1818916425,40250,40250,40300,40200,487
20250429,101300,1799314725,40200,40250,40250,40150,63
20250429,101200,1796779775,40250,40100,40250,40100,868
20250429,101100,1761901275,40150,40150,40200,40050,469
20250429,101000,1743069475,40150,40100,40150,40050,173
20250429,100900,1736135175,40100,40100,40150,40050,72
20250429,100800,1733248075,40050,40100,40100,40050,101
20250429,100700,1729200075,40100,40000,40150,40000,684
20250429,100600,1701785075,40050,40050,40050,40050,16
20250429,100500,1701144275,40000,40050,40050,40000,40
20250429,100400,1699543725,40050,39950,40050,39950,600
20250429,100300,1675555575,39900,39900,39950,39900,159
20250429,100200,1669209075,39950,39950,39950,39900,393
20250429,100100,1653511275,39950,39950,39950,39875,30
20250429,100000,1652314375,39900,39850,39900,39850,292
20250429,095900,1640668325,39900,39900,39900,39850,284
20250429,095800,1629336925,39850,39950,39950,39850,44
20250429,095700,1627581475,39850,39900,39950,39850,117
20250429,095600,1622913175,39900,39950,39950,39850,137
20250429,095500,1617445275,39900,39975,39975,39900,101
20250429,095400,1613410025,39975,40000,40000,39975,118
20250429,095300,1608690100,40000,40000,40000,39950,25
20250429,095200,1607690650,39950,39900,40000,39800,1418
20250429,095100,1551126000,39900,39900,39900,39850,212
20250429,095000,1542675650,39900,39900,39900,39850,429
20250429,094900,1525578900,39900,39800,39900,39800,1084
20250429,094800,1482385550,39750,39850,39850,39750,810
20250429,094700,1450147500,39850,39900,39900,39800,301
20250429,094600,1438152475,39850,39900,39900,39850,21
20250429,094500,1437315575,39800,39800,39900,39800,672
20250429,094400,1410558175,39800,39850,39850,39750,862
20250429,094300,1376250775,39850,39850,39850,39800,354
20250429,094200,1362160025,39850,39800,39850,39800,621
20250429,094100,1337439575,39850,39850,39900,39800,592
20250429,094000,1313848225,39850,39900,39950,39850,1166
20250429,093900,1267364525,39950,39950,39950,39900,350
20250429,093800,1253387525,39950,39950,39950,39900,859
20250429,093700,1219110275,40000,40000,40000,39900,800
20250429,093600,1187141975,39950,40100,40100,39950,987
20250429,093500,1147662725,40100,40150,40150,40050,197
20250429,093400,1139768025,40200,40250,40250,40200,26
20250429,093300,1138721675,40350,40050,40350,40050,432
20250429,093200,1121350525,40150,40100,40200,40050,752
20250429,093100,1091185925,40150,40150,40300,40150,733
20250429,093000,1061730975,40150,39950,40200,39950,613
20250429,092900,1037164275,39950,39900,39950,39850,1490
20250429,092800,977699125,39900,39950,39950,39900,877
20250429,092700,942699375,39950,39950,39950,39900,147
20250429,092600,936826875,39950,40000,40000,39950,1251
20250429,092500,886839775,39950,40050,40050,39950,1453
20250429,092400,828720475,40050,40050,40100,40050,904
20250429,092300,792515225,40050,40050,40050,40050,454
20250429,092200,774332525,40075,40100,40100,40050,440
20250429,092100,756688600,40100,40200,40250,40100,1328
20250429,092000,703392300,40250,40350,40350,40200,571
20250429,091900,680406900,40350,40300,40350,40250,576
20250429,091800,657200950,40300,40350,40350,40300,432
20250429,091700,639775000,40350,40350,40350,40300,184
20250429,091600,632356950,40300,40250,40300,40250,628
20250429,091500,607062000,40250,40350,40350,40250,63
20250429,091400,604523550,40250,40250,40350,40250,493
20250429,091300,584662850,40300,40300,40300,40100,2062
20250429,091200,501702600,40200,40250,40350,40200,573
20250429,091100,478626200,40350,40450,40450,40250,488
20250429,091000,458948800,40400,40400,40400,40300,201
20250429,090900,450831400,40400,40350,40400,40200,667
20250429,090800,423922850,40200,40100,40300,40100,1157
20250429,090700,377462350,40100,40100,40150,40100,327
20250429,090600,364348150,40100,40100,40150,40100,565
20250429,090500,341691600,40100,40200,40250,40000,1871
20250429,090400,266631200,40250,40300,40300,40150,1486
20250429,090300,206861350,40300,40350,40350,40250,659
20250429,090200,180295550,40400,40500,40500,40350,556
20250429,090100,157822750,40450,40900,40900,40400,2066
20250429,090000,74103850,40900,40700,40900,40700,1817
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182800 4602863000 40250 40250 40250 40250 3001
3 20250429 182700 4602863000 40250 40250 40250 40250 0
4 20250429 182600 4602863000 40250 40250 40250 40250 0
5 20250429 182500 4602863000 40250 40250 40250 40250 0
6 20250429 182400 4602863000 40250 40250 40250 40250 0
7 20250429 182300 4602863000 40250 40250 40250 40250 0
8 20250429 182200 4602863000 40250 40250 40250 40250 0
9 20250429 182100 4602863000 40250 40250 40250 40250 0
10 20250429 182000 4602863000 40250 40250 40250 40250 0
11 20250429 181900 4602863000 40250 40250 40250 40250 0
12 20250429 181800 4602863000 40250 40250 40250 40250 0
13 20250429 181700 4602863000 40250 40250 40250 40250 0
14 20250429 181600 4602863000 40250 40250 40250 40250 0
15 20250429 181500 4602863000 40250 40250 40250 40250 0
16 20250429 181400 4602863000 40250 40250 40250 40250 0
17 20250429 181300 4602863000 40250 40250 40250 40250 0
18 20250429 181200 4602863000 40250 40250 40250 40250 0
19 20250429 181100 4602863000 40250 40250 40250 40250 0
20 20250429 181000 4602863000 40250 40250 40250 40250 0
21 20250429 180900 4602863000 40250 40250 40250 40250 0
22 20250429 180800 4602863000 40250 40250 40250 40250 0
23 20250429 180700 4602863000 40250 40250 40250 40250 0
24 20250429 180600 4602863000 40250 40250 40250 40250 0
25 20250429 180500 4602863000 40250 40250 40250 40250 0
26 20250429 180400 4602863000 40250 40250 40250 40250 0
27 20250429 180300 4602863000 40250 40250 40250 40250 0
28 20250429 180200 4602863000 40250 40250 40250 40250 0
29 20250429 180100 4602863000 40250 40250 40250 40250 0
30 20250429 180000 4602863000 40250 40250 40250 40250 0
31 20250429 175900 4602863000 40250 40250 40250 40250 0
32 20250429 175800 4602863000 40250 40250 40250 40250 3001
33 20250429 175700 4602863000 40250 40250 40250 40250 0
34 20250429 175600 4602863000 40250 40250 40250 40250 0
35 20250429 175500 4602863000 40250 40250 40250 40250 0
36 20250429 175400 4602863000 40250 40250 40250 40250 0
37 20250429 175300 4602863000 40250 40250 40250 40250 0
38 20250429 175200 4602863000 40250 40250 40250 40250 0
39 20250429 175100 4602863000 40250 40250 40250 40250 0
40 20250429 175000 4602863000 40250 40250 40250 40250 0
41 20250429 174900 4602863000 40250 40250 40250 40250 0
42 20250429 174800 4602863000 40250 40250 40250 40250 0
43 20250429 174700 4602863000 40250 40250 40250 40250 0
44 20250429 174600 4602863000 40250 40250 40250 40250 0
45 20250429 174500 4602863000 40250 40250 40250 40250 0
46 20250429 174400 4602863000 40250 40250 40250 40250 0
47 20250429 174300 4602863000 40250 40250 40250 40250 0
48 20250429 174200 4602863000 40250 40250 40250 40250 0
49 20250429 174100 4602863000 40250 40250 40250 40250 0
50 20250429 174000 4602863000 40250 40250 40250 40250 0
51 20250429 173900 4602863000 40250 40250 40250 40250 0
52 20250429 173800 4602863000 40250 40250 40250 40250 0
53 20250429 173700 4602863000 40250 40250 40250 40250 0
54 20250429 173600 4602863000 40250 40250 40250 40250 0
55 20250429 173500 4602863000 40250 40250 40250 40250 0
56 20250429 173400 4602863000 40250 40250 40250 40250 0
57 20250429 173300 4602863000 40250 40250 40250 40250 0
58 20250429 173200 4602863000 40250 40250 40250 40250 0
59 20250429 173100 4602863000 40250 40250 40250 40250 0
60 20250429 173000 4602863000 40250 40250 40250 40250 0
61 20250429 172900 4602863000 40250 40250 40250 40250 0
62 20250429 172800 4602863000 40250 40250 40250 40250 3001
63 20250429 172700 4602863000 40250 40250 40250 40250 0
64 20250429 172600 4602863000 40250 40250 40250 40250 0
65 20250429 172500 4602863000 40250 40250 40250 40250 0
66 20250429 172400 4602863000 40250 40250 40250 40250 0
67 20250429 172300 4602863000 40250 40250 40250 40250 0
68 20250429 172200 4602863000 40250 40250 40250 40250 0
69 20250429 172100 4602863000 40250 40250 40250 40250 0
70 20250429 172000 4602863000 40250 40250 40250 40250 0
71 20250429 171900 4602863000 40250 40250 40250 40250 0
72 20250429 171800 4602863000 40250 40250 40250 40250 0
73 20250429 171700 4602863000 40250 40250 40250 40250 0
74 20250429 171600 4602863000 40250 40250 40250 40250 0
75 20250429 171500 4602863000 40250 40250 40250 40250 0
76 20250429 171400 4602863000 40250 40250 40250 40250 0
77 20250429 171300 4602863000 40250 40250 40250 40250 0
78 20250429 171200 4602863000 40250 40250 40250 40250 0
79 20250429 171100 4602863000 40250 40250 40250 40250 0
80 20250429 171000 4602863000 40250 40250 40250 40250 0
81 20250429 170900 4602863000 40250 40250 40250 40250 0
82 20250429 170800 4602863000 40250 40250 40250 40250 0
83 20250429 170700 4602863000 40250 40250 40250 40250 0
84 20250429 170600 4602863000 40250 40250 40250 40250 0
85 20250429 170500 4602863000 40250 40250 40250 40250 0
86 20250429 170400 4602863000 40250 40250 40250 40250 0
87 20250429 170300 4602863000 40250 40250 40250 40250 0
88 20250429 170200 4602863000 40250 40250 40250 40250 0
89 20250429 170100 4602863000 40250 40250 40250 40250 0
90 20250429 170000 4602863000 40250 40250 40250 40250 0
91 20250429 165900 4602863000 40250 40250 40250 40250 0
92 20250429 165800 4602863000 40250 40250 40250 40250 3001
93 20250429 165700 4602863000 40250 40250 40250 40250 0
94 20250429 165600 4602863000 40250 40250 40250 40250 0
95 20250429 165500 4602863000 40250 40250 40250 40250 0
96 20250429 165400 4602863000 40250 40250 40250 40250 0
97 20250429 165300 4602863000 40250 40250 40250 40250 0
98 20250429 165200 4602863000 40250 40250 40250 40250 0
99 20250429 165100 4602863000 40250 40250 40250 40250 0
100 20250429 165000 4602863000 40250 40250 40250 40250 0
101 20250429 164900 4602863000 40250 40250 40250 40250 0
102 20250429 164800 4602863000 40250 40250 40250 40250 0
103 20250429 164700 4602863000 40250 40250 40250 40250 0
104 20250429 164600 4602863000 40250 40250 40250 40250 0
105 20250429 164500 4602863000 40250 40250 40250 40250 0
106 20250429 164400 4602863000 40250 40250 40250 40250 0
107 20250429 164300 4602863000 40250 40250 40250 40250 0
108 20250429 164200 4602863000 40250 40250 40250 40250 0
109 20250429 164100 4602863000 40250 40250 40250 40250 0
110 20250429 164000 4602863000 40250 40250 40250 40250 0
111 20250429 163900 4602863000 40250 40250 40250 40250 0
112 20250429 163800 4602863000 40250 40250 40250 40250 0
113 20250429 163700 4602863000 40250 40250 40250 40250 0
114 20250429 163600 4602863000 40250 40250 40250 40250 0
115 20250429 163500 4602863000 40250 40250 40250 40250 0
116 20250429 163400 4602863000 40250 40250 40250 40250 0
117 20250429 163300 4602863000 40250 40250 40250 40250 0
118 20250429 163200 4602863000 40250 40250 40250 40250 0
119 20250429 163100 4602863000 40250 40250 40250 40250 0
120 20250429 163000 4602863000 40250 40250 40250 40250 0
121 20250429 162900 4602863000 40250 40250 40250 40250 0
122 20250429 162800 4602863000 40250 40250 40250 40250 3001
123 20250429 162700 4602863000 40250 40250 40250 40250 0
124 20250429 162600 4602863000 40250 40250 40250 40250 0
125 20250429 162500 4602863000 40250 40250 40250 40250 0
126 20250429 162400 4602863000 40250 40250 40250 40250 0
127 20250429 162300 4602863000 40250 40250 40250 40250 0
128 20250429 162200 4602863000 40250 40250 40250 40250 0
129 20250429 162100 4602863000 40250 40250 40250 40250 0
130 20250429 162000 4602863000 40250 40250 40250 40250 0
131 20250429 161900 4602863000 40250 40250 40250 40250 0
132 20250429 161800 4602863000 40250 40250 40250 40250 0
133 20250429 161700 4602863000 40250 40250 40250 40250 0
134 20250429 161600 4602863000 40250 40250 40250 40250 0
135 20250429 161500 4602863000 40250 40250 40250 40250 0
136 20250429 161400 4602863000 40250 40250 40250 40250 0
137 20250429 161300 4602863000 40250 40250 40250 40250 0
138 20250429 161200 4602863000 40250 40250 40250 40250 0
139 20250429 161100 4602863000 40250 40250 40250 40250 0
140 20250429 161000 4602863000 40250 40250 40250 40250 0
141 20250429 160900 4602863000 40250 40250 40250 40250 0
142 20250429 160800 4602863000 40250 40250 40250 40250 0
143 20250429 160700 4602863000 40250 40250 40250 40250 0
144 20250429 160600 4602863000 40250 40250 40250 40250 0
145 20250429 160500 4602863000 40250 40250 40250 40250 0
146 20250429 160400 4602863000 40250 40250 40250 40250 0
147 20250429 160300 4602863000 40250 40250 40250 40250 0
148 20250429 160200 4602863000 40250 40250 40250 40250 0
149 20250429 160100 4602863000 40250 40250 40250 40250 0
150 20250429 160000 4602863000 40250 40250 40250 40250 0
151 20250429 155900 4602863000 40250 40250 40250 40250 0
152 20250429 155800 4602863000 40250 40250 40250 40250 3001
153 20250429 155700 4602863000 40250 40250 40250 40250 0
154 20250429 155600 4602863000 40250 40250 40250 40250 0
155 20250429 155500 4602863000 40250 40250 40250 40250 0
156 20250429 155400 4602863000 40250 40250 40250 40250 0
157 20250429 155300 4602863000 40250 40250 40250 40250 0
158 20250429 155200 4602863000 40250 40250 40250 40250 0
159 20250429 155100 4602863000 40250 40250 40250 40250 0
160 20250429 155000 4602863000 40250 40250 40250 40250 0
161 20250429 154900 4602863000 40250 40250 40250 40250 0
162 20250429 154800 4602863000 40250 40250 40250 40250 0
163 20250429 154700 4602863000 40250 40250 40250 40250 0
164 20250429 154600 4602863000 40250 40250 40250 40250 0
165 20250429 154500 4602863000 40250 40250 40250 40250 0
166 20250429 154400 4602863000 40250 40250 40250 40250 0
167 20250429 154300 4602863000 40250 40250 40250 40250 0
168 20250429 154200 4602863000 40250 40250 40250 40250 0
169 20250429 154100 4602863000 40250 40250 40250 40250 0
170 20250429 154000 4602863000 40250 40250 40250 40250 0
171 20250429 153900 4602863000 40250 40250 40250 40250 0
172 20250429 153800 4602863000 40250 40250 40250 40250 0
173 20250429 153700 4602863000 40250 40250 40250 40250 0
174 20250429 153600 4602863000 40250 40250 40250 40250 0
175 20250429 153500 4602863000 40250 40250 40250 40250 0
176 20250429 153400 4602863000 40250 40250 40250 40250 0
177 20250429 153300 4602863000 40250 40250 40250 40250 0
178 20250429 153200 4602863000 40250 40250 40250 40250 0
179 20250429 153100 4602863000 40250 40250 40250 40250 0
180 20250429 153000 4602863000 40250 40250 40250 40250 3001
181 20250429 152900 4482072750 40225 40225 40225 40225 0
182 20250429 152800 4482072750 40225 40225 40225 40225 0
183 20250429 152700 4482072750 40225 40225 40225 40225 0
184 20250429 152600 4482072750 40225 40225 40225 40225 0
185 20250429 152500 4482072750 40225 40225 40225 40225 0
186 20250429 152400 4482072750 40225 40225 40225 40225 0
187 20250429 152300 4482072750 40225 40225 40225 40225 0
188 20250429 152200 4482072750 40225 40225 40225 40225 0
189 20250429 152100 4482072750 40225 40225 40225 40225 0
190 20250429 152000 4482072750 40225 40225 40225 40225 0
191 20250429 151900 4482072750 40225 40250 40250 40200 307
192 20250429 151800 4469717650 40250 40250 40250 40200 63
193 20250429 151700 4467182150 40200 40200 40250 40200 208
194 20250429 151600 4458817900 40250 40300 40300 40200 779
195 20250429 151500 4427458400 40300 40250 40300 40250 83
196 20250429 151400 4424113750 40250 40250 40300 40250 75
197 20250429 151300 4421091950 40300 40250 40300 40250 266
198 20250429 151200 4410372750 40300 40250 40300 40250 46
199 20250429 151100 4408519600 40250 40250 40350 40200 459
200 20250429 151000 4390031800 40250 40200 40250 40200 89
201 20250429 150900 4386451550 40200 40200 40250 40150 546
202 20250429 150800 4364501475 40150 40150 40200 40150 476
203 20250429 150700 4345367275 40150 40150 40200 40150 99
204 20250429 150600 4341390175 40150 40150 40200 40150 126
205 20250429 150500 4336325975 40150 40150 40200 40150 61
206 20250429 150400 4333874775 40150 40150 40200 40150 68
207 20250429 150300 4331142025 40150 40150 40200 40150 99
208 20250429 150200 4327163075 40150 40150 40200 40150 220
209 20250429 150100 4318329025 40150 40100 40150 40100 1748
210 20250429 150000 4248147125 40150 40100 40150 40100 64
211 20250429 145900 4245578575 40100 40150 40150 40100 104
212 20250429 145800 4241403150 40150 40150 40150 40150 73
213 20250429 145700 4238472200 40150 40150 40150 40100 309
214 20250429 145600 4226065900 40150 40150 40150 40150 70
215 20250429 145500 4223255400 40100 40150 40150 40100 3
216 20250429 145400 4223135050 40150 40150 40150 40150 3
217 20250429 145300 4223014600 40100 40100 40100 40100 61
218 20250429 145200 4220568500 40100 40150 40200 40100 351
219 20250429 145100 4206476800 40150 40150 40150 40150 587
220 20250429 145000 4182908750 40200 40200 40200 40150 294
221 20250429 144900 4171102550 40150 40200 40200 40150 136
222 20250429 144800 4165641850 40200 40150 40200 40150 50
223 20250429 144700 4163632350 40150 40200 40200 40150 72
224 20250429 144600 4160741050 40200 40200 40200 40200 5
225 20250429 144500 4160540050 40200 40200 40200 40150 13
226 20250429 144400 4160017550 40200 40250 40250 40150 288
227 20250429 144300 4148448850 40250 40200 40250 40200 3
228 20250429 144200 4148328200 40200 40200 40200 40200 546
229 20250429 144100 4126379000 40200 40250 40250 40200 679
230 20250429 144000 4099082600 40250 40250 40250 40200 137
231 20250429 143900 4093568400 40250 40300 40300 40250 311
232 20250429 143800 4081048250 40250 40300 40300 40250 28
233 20250429 143700 4079919950 40300 40300 40300 40300 19
234 20250429 143600 4079154250 40300 40300 40300 40300 11
235 20250429 143500 4078710950 40300 40250 40300 40250 145
236 20250429 143400 4072872500 40250 40250 40250 40250 106
237 20250429 143300 4068606000 40250 40250 40250 40200 98
238 20250429 143200 4064661600 40250 40250 40250 40200 65
239 20250429 143100 4062045650 40250 40250 40250 40200 184
240 20250429 143000 4054639950 40250 40250 40250 40200 50
241 20250429 142900 4052627550 40250 40250 40250 40200 58
242 20250429 142800 4050293100 40250 40300 40300 40200 86
243 20250429 142700 4046832400 40250 40250 40300 40200 312
244 20250429 142600 4034274400 40250 40250 40250 40200 343
245 20250429 142500 4020468750 40250 40250 40250 40250 12
246 20250429 142400 4019985750 40250 40250 40250 40200 208
247 20250429 142300 4011614150 40250 40250 40250 40200 449
248 20250429 142200 3993542000 40200 40200 40200 40200 1
249 20250429 142100 3993501800 40250 40250 40250 40200 62
250 20250429 142000 3991006350 40250 40300 40300 40200 257
251 20250429 141900 3980661650 40300 40250 40300 40250 25
252 20250429 141800 3979654400 40300 40300 40300 40250 14
253 20250429 141700 3979090250 40300 40300 40300 40300 51
254 20250429 141600 3977034950 40300 40300 40300 40250 82
255 20250429 141500 3973731250 40250 40300 40300 40250 29
256 20250429 141400 3972562600 40300 40300 40300 40250 13
257 20250429 141300 3972038800 40250 40300 40300 40250 111
258 20250429 141200 3967567650 40300 40150 40300 40150 560
259 20250429 141100 3945029300 40200 40250 40250 40150 146
260 20250429 141000 3939158750 40250 40250 40250 40250 1
261 20250429 140900 3939118500 40150 40200 40250 40150 466
262 20250429 140800 3920384900 40200 40200 40200 40200 26
263 20250429 140700 3919339700 40150 40150 40200 40150 60
264 20250429 140600 3916929700 40200 40200 40200 40150 14
265 20250429 140500 3916366950 40200 40200 40200 40200 29
266 20250429 140400 3915201150 40150 40150 40150 40100 1188
267 20250429 140300 3867503100 40150 40150 40150 40100 98
268 20250429 140200 3863569250 40100 40150 40150 40100 312
269 20250429 140100 3851057600 40150 40150 40150 40100 177
270 20250429 140000 3843951100 40150 40150 40150 40125 115
271 20250429 135900 3839333875 40100 40200 40200 40100 183
272 20250429 135800 3831986975 40200 40150 40200 40150 2
273 20250429 135700 3831906625 40200 40200 40200 40150 44
274 20250429 135600 3830137875 40150 40150 40150 40150 301
275 20250429 135500 3818052725 40150 40150 40150 40100 760
276 20250429 135400 3787539725 40150 40100 40150 40100 40
277 20250429 135300 3785933775 40150 40150 40150 40100 40
278 20250429 135200 3784329275 40100 40150 40150 40100 109
279 20250429 135100 3779953925 40150 40100 40150 40100 32
280 20250429 135000 3778670025 40150 40150 40150 40100 15
281 20250429 134900 3778067825 40150 40150 40150 40100 458
282 20250429 134800 3759679175 40200 40200 40200 40150 37
283 20250429 134700 3758191925 40150 40200 40200 40150 129
284 20250429 134600 3753012075 40200 40200 40200 40150 42
285 20250429 134500 3751324175 40200 40150 40200 40150 27
286 20250429 134400 3750238875 40200 40200 40200 40200 11
287 20250429 134300 3749796675 40200 40150 40200 40150 79
288 20250429 134200 3746621125 40200 40200 40250 40200 1029
289 20250429 134100 3705254825 40200 40200 40200 40200 20
290 20250429 134000 3704450825 40150 40200 40200 40150 16
291 20250429 133900 3703807775 40175 40175 40175 40175 50
292 20250429 133800 3701799025 40150 40200 40200 40150 31
293 20250429 133700 3700553775 40200 40150 40200 40150 42
294 20250429 133600 3698865475 40150 40200 40200 40150 56
295 20250429 133500 3696614925 40150 40175 40200 40150 28
296 20250429 133400 3695489450 40200 40200 40250 40200 180
297 20250429 133300 3688253400 40200 40250 40250 40200 41
298 20250429 133200 3686604650 40250 40250 40250 40200 134
299 20250429 133100 3681212250 40200 40200 40200 40200 2
300 20250429 133000 3681131850 40250 40200 40250 40200 111
301 20250429 132900 3676668950 40150 40250 40250 40150 31
302 20250429 132800 3675423400 40250 40250 40250 40150 16
303 20250429 132700 3674779800 40200 40100 40200 40050 819
304 20250429 132600 3641915500 40100 40150 40150 40100 242
305 20250429 132500 3632210250 40100 40100 40150 40100 276
306 20250429 132400 3621142600 40150 40100 40150 40100 55
307 20250429 132300 3618936000 40100 40100 40150 40100 1536
308 20250429 132200 3557335550 40050 40100 40100 40050 30
309 20250429 132100 3556133450 40050 40050 40100 40050 77
310 20250429 132000 3553049100 40050 40100 40100 40050 46
311 20250429 131900 3551205800 40100 40050 40100 40050 113
312 20250429 131800 3546679550 40050 40100 40100 40050 41
313 20250429 131700 3545036450 40100 40100 40100 40100 132
314 20250429 131600 3539743250 40050 40100 40100 40050 16
315 20250429 131500 3539102400 40050 40100 40100 40050 26
316 20250429 131400 3538060600 40050 40150 40150 40050 84
317 20250429 131300 3534695300 40100 40150 40150 40100 192
318 20250429 131200 3526996000 40150 40100 40150 40100 62
319 20250429 131100 3524509300 40100 40200 40200 40100 14
320 20250429 131000 3523946700 40150 40200 40200 40150 445
321 20250429 130900 3506079650 40200 40200 40200 40150 27
322 20250429 130800 3504994400 40200 40200 40200 40200 34
323 20250429 130700 3503627600 40200 40050 40200 40050 2680
324 20250429 130600 3396281400 40000 40000 40050 40000 57
325 20250429 130500 3394000700 40050 40050 40050 40050 56
326 20250429 130400 3391757900 40050 40050 40050 40000 8
327 20250429 130300 3391437700 40050 40050 40050 40000 80
328 20250429 130200 3388233750 40050 40050 40050 40000 406
329 20250429 130100 3371990750 40050 40050 40050 40000 84
330 20250429 130000 3368630150 40050 40050 40050 40050 20
331 20250429 125900 3367829150 40000 40050 40050 40000 56
332 20250429 125800 3365586500 40050 40050 40050 40050 19
333 20250429 125700 3364825550 40050 40050 40050 40000 107
334 20250429 125600 3360542900 40050 40000 40050 40000 120
335 20250429 125500 3355742850 40000 40050 40050 40000 1295
336 20250429 125400 3303942100 40000 40050 40050 40000 72
337 20250429 125300 3301061100 40000 40050 40050 40000 76
338 20250429 125200 3298020150 40025 40050 40050 40025 8
339 20250429 125100 3297699800 40050 40050 40050 40050 443
340 20250429 125000 3279957650 40050 40050 40050 40000 20
341 20250429 124900 3279156750 40000 40050 40050 40000 275
342 20250429 124800 3268153975 40050 40025 40050 40000 56
343 20250429 124700 3265911625 40000 40050 40050 40000 24
344 20250429 124600 3264950900 40050 40050 40050 40050 7
345 20250429 124500 3264670550 40050 40050 40050 40000 38
346 20250429 124400 3263149600 40050 40050 40050 40050 132
347 20250429 124300 3257863000 40050 40050 40050 40050 41
348 20250429 124200 3256220950 40000 40050 40050 40000 118
349 20250429 124100 3251495150 40050 40050 40050 40000 90
350 20250429 124000 3247891500 40050 40050 40050 40000 121
351 20250429 123900 3243046050 40050 40050 40050 40000 129
352 20250429 123800 3237881150 40050 40150 40150 40000 442
353 20250429 123700 3220177400 40150 40100 40150 40100 179
354 20250429 123600 3212999450 40100 40150 40200 40100 853
355 20250429 123500 3178777850 40200 40250 40250 40150 294
356 20250429 123400 3166958450 40250 40250 40250 40250 11
357 20250429 123300 3166515700 40250 40200 40250 40200 84
358 20250429 123200 3163137800 40250 40250 40250 40250 11
359 20250429 123100 3162695050 40200 40200 40250 40200 28
360 20250429 123000 3161568800 40200 40250 40250 40200 19
361 20250429 122900 3160804450 40200 40250 40250 40200 36
362 20250429 122800 3159356000 40250 40250 40250 40200 34
363 20250429 122700 3157988400 40250 40250 40250 40250 22
364 20250429 122600 3157102900 40250 40300 40300 40200 27
365 20250429 122500 3156015750 40250 40300 40300 40250 91
366 20250429 122400 3152352950 40300 40250 40300 40250 280
367 20250429 122300 3141082050 40250 40300 40300 40250 109
368 20250429 122200 3136694200 40275 40250 40275 40250 128
369 20250429 122100 3131542175 40250 40250 40300 40250 160
370 20250429 122000 3125101425 40250 40300 40300 40250 110
371 20250429 121900 3120673475 40300 40300 40300 40250 17
372 20250429 121800 3119988525 40250 40300 40300 40250 17
373 20250429 121700 3119303675 40300 40300 40300 40250 134
374 20250429 121600 3113903575 40250 40300 40300 40250 100
375 20250429 121500 3109874525 40250 40350 40400 40250 247
376 20250429 121400 3099912825 40350 40450 40450 40350 501
377 20250429 121300 3079685225 40450 40450 40450 40450 163
378 20250429 121200 3073091875 40450 40450 40450 40400 39
379 20250429 121100 3071515675 40400 40450 40450 40400 24
380 20250429 121000 3070544975 40450 40400 40450 40400 6
381 20250429 120900 3070302425 40400 40400 40450 40400 29
382 20250429 120800 3069129525 40400 40450 40450 40400 27
383 20250429 120700 3068038275 40400 40400 40450 40400 218
384 20250429 120600 3059230225 40400 40400 40450 40400 260
385 20250429 120500 3048725725 40450 40450 40450 40400 15
386 20250429 120400 3048119175 40450 40500 40500 40400 221
387 20250429 120300 3039179025 40500 40400 40550 40400 717
388 20250429 120200 3010173975 40450 40450 40450 40400 14
389 20250429 120100 3009607725 40450 40425 40450 40425 92
390 20250429 120000 3005886475 40450 40450 40450 40400 302
391 20250429 115900 2993670725 40450 40500 40500 40450 36
392 20250429 115800 2992214075 40500 40450 40500 40450 18
393 20250429 115700 2991485400 40450 40500 40500 40450 254
394 20250429 115600 2981210775 40500 40550 40600 40500 227
395 20250429 115500 2972016425 40550 40550 40600 40550 86
396 20250429 115400 2968529075 40600 40550 40600 40500 317
397 20250429 115300 2955674325 40500 40550 40550 40500 75
398 20250429 115200 2952634125 40550 40500 40550 40500 152
399 20250429 115100 2946471775 40550 40550 40600 40550 105
400 20250429 115000 2942213525 40550 40600 40600 40550 99
401 20250429 114900 2938198575 40550 40600 40600 40550 82
402 20250429 114800 2934872875 40600 40600 40600 40550 89
403 20250429 114700 2931260425 40600 40550 40600 40550 236
404 20250429 114600 2921690175 40500 40550 40550 40500 151
405 20250429 114500 2915567275 40550 40550 40600 40550 248
406 20250429 114400 2905510325 40550 40550 40550 40500 496
407 20250429 114300 2885398575 40500 40500 40550 40500 1864
408 20250429 114200 2809887775 40450 40500 40500 40450 11
409 20250429 114100 2809442325 40500 40500 40500 40450 18
410 20250429 114000 2808713375 40500 40450 40500 40450 14
411 20250429 113900 2808146575 40450 40500 40500 40450 85
412 20250429 113800 2804705175 40550 40550 40550 40500 157
413 20250429 113700 2798345875 40500 40550 40550 40500 59
414 20250429 113600 2795956025 40600 40600 40600 40550 578
415 20250429 113500 2772517325 40550 40600 40600 40550 45
416 20250429 113400 2770691525 40600 40550 40600 40550 9
417 20250429 113300 2770326175 40600 40550 40600 40550 22
418 20250429 113200 2769433325 40550 40600 40600 40550 73
419 20250429 113100 2766470825 40550 40550 40550 40550 45
420 20250429 113000 2764646075 40550 40575 40600 40550 200
421 20250429 112900 2756535325 40575 40600 40600 40550 13
422 20250429 112800 2756007675 40600 40550 40600 40500 790
423 20250429 112700 2723961800 40550 40550 40550 40500 36
424 20250429 112600 2722502900 40550 40550 40550 40500 27
425 20250429 112500 2721408150 40500 40550 40600 40500 80
426 20250429 112400 2718164200 40550 40550 40600 40550 215
427 20250429 112300 2709445000 40550 40600 40600 40500 572
428 20250429 112200 2686253350 40600 40500 40600 40500 289
429 20250429 112100 2674534100 40550 40450 40600 40450 912
430 20250429 112000 2637577650 40500 40500 40500 40450 27
431 20250429 111900 2636484300 40450 40550 40550 40450 6
432 20250429 111800 2636241450 40500 40550 40550 40500 115
433 20250429 111700 2631581500 40550 40550 40550 40550 22
434 20250429 111600 2630689400 40550 40500 40550 40500 355
435 20250429 111500 2616301750 40550 40550 40550 40550 151
436 20250429 111400 2610178700 40550 40575 40600 40550 111
437 20250429 111300 2605676900 40550 40550 40575 40550 50
438 20250429 111200 2603648725 40600 40575 40600 40550 73
439 20250429 111100 2600686100 40550 40600 40600 40550 82
440 20250429 111000 2597359950 40600 40550 40600 40500 99
441 20250429 110900 2593345400 40550 40550 40600 40550 454
442 20250429 110800 2574917450 40600 40600 40600 40550 366
443 20250429 110700 2560059100 40550 40550 40600 40550 75
444 20250429 110600 2557017300 40550 40550 40600 40550 58
445 20250429 110500 2554664900 40550 40550 40550 40500 616
446 20250429 110400 2529686250 40500 40550 40550 40500 340
447 20250429 110300 2515899550 40550 40525 40550 40500 646
448 20250429 110200 2489731400 40550 40600 40600 40500 310
449 20250429 110100 2477160400 40550 40500 40600 40500 1629
450 20250429 110000 2411093300 40450 40450 40450 40400 326
451 20250429 105900 2397909250 40400 40450 40450 40350 89
452 20250429 105800 2394309350 40450 40350 40450 40350 673
453 20250429 105700 2367126650 40400 40400 40450 40400 220
454 20250429 105600 2358235250 40400 40450 40450 40400 39
455 20250429 105500 2356658550 40400 40450 40500 40400 495
456 20250429 105400 2336641300 40500 40500 40500 40450 37
457 20250429 105300 2335142850 40500 40500 40500 40450 306
458 20250429 105200 2322749950 40500 40450 40500 40450 8
459 20250429 105100 2322426300 40500 40450 40550 40450 979
460 20250429 105000 2282806750 40450 40500 40500 40400 455
461 20250429 104900 2264412400 40450 40500 40500 40450 123
462 20250429 104800 2259436650 40500 40450 40500 40400 107
463 20250429 104700 2255108150 40500 40350 40500 40350 1637
464 20250429 104600 2188940500 40350 40350 40400 40300 541
465 20250429 104500 2167110850 40350 40300 40350 40300 195
466 20250429 104400 2159250350 40300 40275 40300 40250 120
467 20250429 104300 2154414975 40250 40250 40250 40250 2
468 20250429 104200 2154334475 40300 40300 40300 40250 310
469 20250429 104100 2141845275 40300 40250 40300 40250 624
470 20250429 104000 2116716825 40200 40250 40250 40200 8
471 20250429 103900 2116394875 40250 40250 40250 40200 123
472 20250429 103800 2111447175 40200 40250 40250 40200 72
473 20250429 103700 2108549775 40200 40150 40200 40000 2618
474 20250429 103600 2003622775 40200 40150 40200 40150 12
475 20250429 103500 2003140475 40200 40200 40200 40200 14
476 20250429 103400 2002577675 40150 40200 40200 40150 88
477 20250429 103300 1999044375 40200 40150 40200 40150 16
478 20250429 103200 1998401225 40200 40200 40200 40150 275
479 20250429 103100 1987356275 40200 40250 40250 40150 228
480 20250429 103000 1978197525 40250 40200 40250 40200 189
481 20250429 102900 1970596575 40250 40200 40250 40150 381
482 20250429 102800 1955282925 40150 40250 40250 40150 164
483 20250429 102700 1948684375 40250 40300 40300 40200 255
484 20250429 102600 1938430275 40200 40200 40300 40200 22
485 20250429 102500 1937544575 40300 40250 40300 40200 614
486 20250429 102400 1912831075 40200 40150 40250 40150 861
487 20250429 102300 1878229325 40150 40100 40150 40100 30
488 20250429 102200 1877025350 40150 40200 40200 40150 238
489 20250429 102100 1867468725 40200 40200 40200 40150 70
490 20250429 102000 1864657275 40150 40200 40200 40150 147
491 20250429 101900 1858750275 40200 40200 40200 40200 488
492 20250429 101800 1839132675 40150 40200 40200 40150 115
493 20250429 101700 1834512225 40175 40200 40200 40150 48
494 20250429 101600 1832583725 40200 40200 40250 40150 123
495 20250429 101500 1827640525 40200 40200 40250 40150 217
496 20250429 101400 1818916425 40250 40250 40300 40200 487
497 20250429 101300 1799314725 40200 40250 40250 40150 63
498 20250429 101200 1796779775 40250 40100 40250 40100 868
499 20250429 101100 1761901275 40150 40150 40200 40050 469
500 20250429 101000 1743069475 40150 40100 40150 40050 173
501 20250429 100900 1736135175 40100 40100 40150 40050 72
502 20250429 100800 1733248075 40050 40100 40100 40050 101
503 20250429 100700 1729200075 40100 40000 40150 40000 684
504 20250429 100600 1701785075 40050 40050 40050 40050 16
505 20250429 100500 1701144275 40000 40050 40050 40000 40
506 20250429 100400 1699543725 40050 39950 40050 39950 600
507 20250429 100300 1675555575 39900 39900 39950 39900 159
508 20250429 100200 1669209075 39950 39950 39950 39900 393
509 20250429 100100 1653511275 39950 39950 39950 39875 30
510 20250429 100000 1652314375 39900 39850 39900 39850 292
511 20250429 095900 1640668325 39900 39900 39900 39850 284
512 20250429 095800 1629336925 39850 39950 39950 39850 44
513 20250429 095700 1627581475 39850 39900 39950 39850 117
514 20250429 095600 1622913175 39900 39950 39950 39850 137
515 20250429 095500 1617445275 39900 39975 39975 39900 101
516 20250429 095400 1613410025 39975 40000 40000 39975 118
517 20250429 095300 1608690100 40000 40000 40000 39950 25
518 20250429 095200 1607690650 39950 39900 40000 39800 1418
519 20250429 095100 1551126000 39900 39900 39900 39850 212
520 20250429 095000 1542675650 39900 39900 39900 39850 429
521 20250429 094900 1525578900 39900 39800 39900 39800 1084
522 20250429 094800 1482385550 39750 39850 39850 39750 810
523 20250429 094700 1450147500 39850 39900 39900 39800 301
524 20250429 094600 1438152475 39850 39900 39900 39850 21
525 20250429 094500 1437315575 39800 39800 39900 39800 672
526 20250429 094400 1410558175 39800 39850 39850 39750 862
527 20250429 094300 1376250775 39850 39850 39850 39800 354
528 20250429 094200 1362160025 39850 39800 39850 39800 621
529 20250429 094100 1337439575 39850 39850 39900 39800 592
530 20250429 094000 1313848225 39850 39900 39950 39850 1166
531 20250429 093900 1267364525 39950 39950 39950 39900 350
532 20250429 093800 1253387525 39950 39950 39950 39900 859
533 20250429 093700 1219110275 40000 40000 40000 39900 800
534 20250429 093600 1187141975 39950 40100 40100 39950 987
535 20250429 093500 1147662725 40100 40150 40150 40050 197
536 20250429 093400 1139768025 40200 40250 40250 40200 26
537 20250429 093300 1138721675 40350 40050 40350 40050 432
538 20250429 093200 1121350525 40150 40100 40200 40050 752
539 20250429 093100 1091185925 40150 40150 40300 40150 733
540 20250429 093000 1061730975 40150 39950 40200 39950 613
541 20250429 092900 1037164275 39950 39900 39950 39850 1490
542 20250429 092800 977699125 39900 39950 39950 39900 877
543 20250429 092700 942699375 39950 39950 39950 39900 147
544 20250429 092600 936826875 39950 40000 40000 39950 1251
545 20250429 092500 886839775 39950 40050 40050 39950 1453
546 20250429 092400 828720475 40050 40050 40100 40050 904
547 20250429 092300 792515225 40050 40050 40050 40050 454
548 20250429 092200 774332525 40075 40100 40100 40050 440
549 20250429 092100 756688600 40100 40200 40250 40100 1328
550 20250429 092000 703392300 40250 40350 40350 40200 571
551 20250429 091900 680406900 40350 40300 40350 40250 576
552 20250429 091800 657200950 40300 40350 40350 40300 432
553 20250429 091700 639775000 40350 40350 40350 40300 184
554 20250429 091600 632356950 40300 40250 40300 40250 628
555 20250429 091500 607062000 40250 40350 40350 40250 63
556 20250429 091400 604523550 40250 40250 40350 40250 493
557 20250429 091300 584662850 40300 40300 40300 40100 2062
558 20250429 091200 501702600 40200 40250 40350 40200 573
559 20250429 091100 478626200 40350 40450 40450 40250 488
560 20250429 091000 458948800 40400 40400 40400 40300 201
561 20250429 090900 450831400 40400 40350 40400 40200 667
562 20250429 090800 423922850 40200 40100 40300 40100 1157
563 20250429 090700 377462350 40100 40100 40150 40100 327
564 20250429 090600 364348150 40100 40100 40150 40100 565
565 20250429 090500 341691600 40100 40200 40250 40000 1871
566 20250429 090400 266631200 40250 40300 40300 40150 1486
567 20250429 090300 206861350 40300 40350 40350 40250 659
568 20250429 090200 180295550 40400 40500 40500 40350 556
569 20250429 090100 157822750 40450 40900 40900 40400 2066
570 20250429 090000 74103850 40900 40700 40900 40700 1817