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

572
005880/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183000,1126106278,1551,1551,1551,1551,26148
20250429,182900,1126106278,1551,1551,1551,1551,0
20250429,182800,1126106278,1551,1551,1551,1551,0
20250429,182700,1126106278,1551,1551,1551,1551,0
20250429,182600,1126106278,1551,1551,1551,1551,0
20250429,182500,1126106278,1551,1551,1551,1551,0
20250429,182400,1126106278,1551,1551,1551,1551,0
20250429,182300,1126106278,1551,1551,1551,1551,0
20250429,182200,1126106278,1551,1551,1551,1551,0
20250429,182100,1126106278,1551,1551,1551,1551,0
20250429,182000,1126106278,1551,1551,1551,1551,0
20250429,181900,1126106278,1551,1551,1551,1551,0
20250429,181800,1126106278,1551,1551,1551,1551,0
20250429,181700,1126106278,1551,1551,1551,1551,0
20250429,181600,1126106278,1551,1551,1551,1551,0
20250429,181500,1126106278,1551,1551,1551,1551,0
20250429,181400,1126106278,1551,1551,1551,1551,0
20250429,181300,1126106278,1551,1551,1551,1551,0
20250429,181200,1126106278,1551,1551,1551,1551,0
20250429,181100,1126106278,1551,1551,1551,1551,0
20250429,181000,1126106278,1551,1551,1551,1551,0
20250429,180900,1126106278,1551,1551,1551,1551,0
20250429,180800,1126106278,1551,1551,1551,1551,0
20250429,180700,1126106278,1551,1551,1551,1551,0
20250429,180600,1126106278,1551,1551,1551,1551,0
20250429,180500,1126106278,1551,1551,1551,1551,0
20250429,180400,1126106278,1551,1551,1551,1551,0
20250429,180300,1126106278,1551,1551,1551,1551,0
20250429,180200,1126106278,1551,1551,1551,1551,0
20250429,180100,1126106278,1551,1551,1551,1551,0
20250429,180000,1126106278,1551,1551,1551,1551,26148
20250429,175900,1126106278,1551,1551,1551,1551,0
20250429,175800,1126106278,1551,1551,1551,1551,0
20250429,175700,1126106278,1551,1551,1551,1551,0
20250429,175600,1126106278,1551,1551,1551,1551,0
20250429,175500,1126106278,1551,1551,1551,1551,0
20250429,175400,1126106278,1551,1551,1551,1551,0
20250429,175300,1126106278,1551,1551,1551,1551,0
20250429,175200,1126106278,1551,1551,1551,1551,0
20250429,175100,1126106278,1551,1551,1551,1551,0
20250429,175000,1126106278,1551,1551,1551,1551,0
20250429,174900,1126106278,1551,1551,1551,1551,0
20250429,174800,1126106278,1551,1551,1551,1551,0
20250429,174700,1126106278,1551,1551,1551,1551,0
20250429,174600,1126106278,1551,1551,1551,1551,0
20250429,174500,1126106278,1551,1551,1551,1551,0
20250429,174400,1126106278,1551,1551,1551,1551,0
20250429,174300,1126106278,1551,1551,1551,1551,0
20250429,174200,1126106278,1551,1551,1551,1551,0
20250429,174100,1126106278,1551,1551,1551,1551,0
20250429,174000,1126106278,1551,1551,1551,1551,0
20250429,173900,1126106278,1551,1551,1551,1551,0
20250429,173800,1126106278,1551,1551,1551,1551,0
20250429,173700,1126106278,1551,1551,1551,1551,0
20250429,173600,1126106278,1551,1551,1551,1551,0
20250429,173500,1126106278,1551,1551,1551,1551,0
20250429,173400,1126106278,1551,1551,1551,1551,0
20250429,173300,1126106278,1551,1551,1551,1551,0
20250429,173200,1126106278,1551,1551,1551,1551,0
20250429,173100,1126106278,1551,1551,1551,1551,0
20250429,173000,1126106278,1551,1551,1551,1551,26148
20250429,172900,1126106278,1551,1551,1551,1551,0
20250429,172800,1126106278,1551,1551,1551,1551,0
20250429,172700,1126106278,1551,1551,1551,1551,0
20250429,172600,1126106278,1551,1551,1551,1551,0
20250429,172500,1126106278,1551,1551,1551,1551,0
20250429,172400,1126106278,1551,1551,1551,1551,0
20250429,172300,1126106278,1551,1551,1551,1551,0
20250429,172200,1126106278,1551,1551,1551,1551,0
20250429,172100,1126106278,1551,1551,1551,1551,0
20250429,172000,1126106278,1551,1551,1551,1551,0
20250429,171900,1126106278,1551,1551,1551,1551,0
20250429,171800,1126106278,1551,1551,1551,1551,0
20250429,171700,1126106278,1551,1551,1551,1551,0
20250429,171600,1126106278,1551,1551,1551,1551,0
20250429,171500,1126106278,1551,1551,1551,1551,0
20250429,171400,1126106278,1551,1551,1551,1551,0
20250429,171300,1126106278,1551,1551,1551,1551,0
20250429,171200,1126106278,1551,1551,1551,1551,0
20250429,171100,1126106278,1551,1551,1551,1551,0
20250429,171000,1126106278,1551,1551,1551,1551,0
20250429,170900,1126106278,1551,1551,1551,1551,0
20250429,170800,1126106278,1551,1551,1551,1551,0
20250429,170700,1126106278,1551,1551,1551,1551,0
20250429,170600,1126106278,1551,1551,1551,1551,0
20250429,170500,1126106278,1551,1551,1551,1551,0
20250429,170400,1126106278,1551,1551,1551,1551,0
20250429,170300,1126106278,1551,1551,1551,1551,0
20250429,170200,1126106278,1551,1551,1551,1551,0
20250429,170100,1126106278,1551,1551,1551,1551,0
20250429,170000,1126106278,1551,1551,1551,1551,26148
20250429,165900,1126106278,1551,1551,1551,1551,0
20250429,165800,1126106278,1551,1551,1551,1551,0
20250429,165700,1126106278,1551,1551,1551,1551,0
20250429,165600,1126106278,1551,1551,1551,1551,0
20250429,165500,1126106278,1551,1551,1551,1551,0
20250429,165400,1126106278,1551,1551,1551,1551,0
20250429,165300,1126106278,1551,1551,1551,1551,0
20250429,165200,1126106278,1551,1551,1551,1551,0
20250429,165100,1126106278,1551,1551,1551,1551,0
20250429,165000,1126106278,1551,1551,1551,1551,0
20250429,164900,1126106278,1551,1551,1551,1551,0
20250429,164800,1126106278,1551,1551,1551,1551,0
20250429,164700,1126106278,1551,1551,1551,1551,0
20250429,164600,1126106278,1551,1551,1551,1551,0
20250429,164500,1126106278,1551,1551,1551,1551,0
20250429,164400,1126106278,1551,1551,1551,1551,0
20250429,164300,1126106278,1551,1551,1551,1551,0
20250429,164200,1126106278,1551,1551,1551,1551,0
20250429,164100,1126106278,1551,1551,1551,1551,0
20250429,164000,1126106278,1551,1551,1551,1551,0
20250429,163900,1126106278,1551,1551,1551,1551,0
20250429,163800,1126106278,1551,1551,1551,1551,0
20250429,163700,1126106278,1551,1551,1551,1551,0
20250429,163600,1126106278,1551,1551,1551,1551,0
20250429,163500,1126106278,1551,1551,1551,1551,0
20250429,163400,1126106278,1551,1551,1551,1551,0
20250429,163300,1126106278,1551,1551,1551,1551,0
20250429,163200,1126106278,1551,1551,1551,1551,0
20250429,163100,1126106278,1551,1551,1551,1551,0
20250429,163000,1126106278,1551,1551,1551,1551,26148
20250429,162900,1126106278,1551,1551,1551,1551,0
20250429,162800,1126106278,1551,1551,1551,1551,0
20250429,162700,1126106278,1551,1551,1551,1551,0
20250429,162600,1126106278,1551,1551,1551,1551,0
20250429,162500,1126106278,1551,1551,1551,1551,0
20250429,162400,1126106278,1551,1551,1551,1551,0
20250429,162300,1126106278,1551,1551,1551,1551,0
20250429,162200,1126106278,1551,1551,1551,1551,0
20250429,162100,1126106278,1551,1551,1551,1551,0
20250429,162000,1126106278,1551,1551,1551,1551,0
20250429,161900,1126106278,1551,1551,1551,1551,0
20250429,161800,1126106278,1551,1551,1551,1551,0
20250429,161700,1126106278,1551,1551,1551,1551,0
20250429,161600,1126106278,1551,1551,1551,1551,0
20250429,161500,1126106278,1551,1551,1551,1551,0
20250429,161400,1126106278,1551,1551,1551,1551,0
20250429,161300,1126106278,1551,1551,1551,1551,0
20250429,161200,1126106278,1551,1551,1551,1551,0
20250429,161100,1126106278,1551,1551,1551,1551,0
20250429,161000,1126106278,1551,1551,1551,1551,0
20250429,160900,1126106278,1551,1551,1551,1551,0
20250429,160800,1126106278,1551,1551,1551,1551,0
20250429,160700,1126106278,1551,1551,1551,1551,0
20250429,160600,1126106278,1551,1551,1551,1551,0
20250429,160500,1126106278,1551,1551,1551,1551,0
20250429,160400,1126106278,1551,1551,1551,1551,0
20250429,160300,1126106278,1551,1551,1551,1551,0
20250429,160200,1126106278,1551,1551,1551,1551,0
20250429,160100,1126106278,1551,1551,1551,1551,0
20250429,160000,1126106278,1551,1551,1551,1551,26148
20250429,155900,1126106278,1551,1551,1551,1551,0
20250429,155800,1126106278,1551,1551,1551,1551,0
20250429,155700,1126106278,1551,1551,1551,1551,0
20250429,155600,1126106278,1551,1551,1551,1551,0
20250429,155500,1126106278,1551,1551,1551,1551,0
20250429,155400,1126106278,1551,1551,1551,1551,0
20250429,155300,1126106278,1551,1551,1551,1551,0
20250429,155200,1126106278,1551,1551,1551,1551,0
20250429,155100,1126106278,1551,1551,1551,1551,0
20250429,155000,1126106278,1551,1551,1551,1551,0
20250429,154900,1126106278,1551,1551,1551,1551,0
20250429,154800,1126106278,1551,1551,1551,1551,0
20250429,154700,1126106278,1551,1551,1551,1551,0
20250429,154600,1126106278,1551,1551,1551,1551,0
20250429,154500,1126106278,1551,1551,1551,1551,0
20250429,154400,1126106278,1551,1551,1551,1551,0
20250429,154300,1126106278,1551,1551,1551,1551,0
20250429,154200,1126106278,1551,1551,1551,1551,0
20250429,154100,1126106278,1551,1551,1551,1551,0
20250429,154000,1126106278,1551,1551,1551,1551,0
20250429,153900,1126106278,1551,1551,1551,1551,0
20250429,153800,1126106278,1551,1551,1551,1551,0
20250429,153700,1126106278,1551,1551,1551,1551,0
20250429,153600,1126106278,1551,1551,1551,1551,0
20250429,153500,1126106278,1551,1551,1551,1551,0
20250429,153400,1126106278,1551,1551,1551,1551,0
20250429,153300,1126106278,1551,1551,1551,1551,0
20250429,153200,1126106278,1551,1551,1551,1551,0
20250429,153100,1126106278,1551,1551,1551,1551,0
20250429,153000,1126106278,1551,1551,1551,1551,52296
20250429,152900,1085550730,1549,1549,1549,1549,0
20250429,152800,1085550730,1549,1549,1549,1549,0
20250429,152700,1085550730,1549,1549,1549,1549,0
20250429,152600,1085550730,1549,1549,1549,1549,0
20250429,152500,1085550730,1549,1549,1549,1549,0
20250429,152400,1085550730,1549,1549,1549,1549,0
20250429,152300,1085550730,1549,1549,1549,1549,0
20250429,152200,1085550730,1549,1549,1549,1549,0
20250429,152100,1085550730,1549,1549,1549,1549,0
20250429,152000,1085550730,1549,1549,1549,1549,0
20250429,151900,1085550730,1549,1550,1550,1549,1152
20250429,151800,1083765287,1549,1549,1550,1549,2613
20250429,151700,1079715640,1550,1550,1550,1549,5831
20250429,151600,1070681659,1549,1550,1550,1549,11601
20250429,151500,1052702209,1549,1550,1550,1549,1773
20250429,151400,1049954069,1550,1549,1550,1549,6342
20250429,151300,1040129701,1549,1549,1549,1549,1526
20250429,151200,1037765927,1549,1549,1549,1549,1561
20250429,151100,1035347938,1548,1548,1549,1548,1408
20250429,151000,1033167953,1549,1549,1549,1548,2421
20250429,150900,1029418755,1549,1549,1549,1549,1944
20250429,150800,1026407499,1549,1549,1549,1549,1018
20250429,150700,1024830617,1549,1549,1549,1549,4167
20250429,150600,1018375934,1548,1549,1549,1548,544
20250429,150500,1017533279,1549,1549,1549,1549,2677
20250429,150400,1013386606,1548,1548,1548,1548,6400
20250429,150300,1003479406,1549,1548,1549,1548,8798
20250429,150200,989859033,1547,1547,1548,1546,10363
20250429,150100,973820995,1546,1546,1546,1546,5358
20250429,150000,965537527,1546,1546,1546,1545,2611
20250429,145900,961501440,1546,1546,1546,1546,1031
20250429,145800,959907514,1546,1545,1546,1545,2457
20250429,145700,956110492,1546,1546,1546,1545,1404
20250429,145600,953940308,1546,1546,1546,1546,5708
20250429,145500,945115740,1546,1546,1546,1546,1729
20250429,145400,942442706,1545,1545,1545,1545,100
20250429,145300,942288206,1545,1546,1546,1545,460
20250429,145200,941577147,1546,1545,1546,1545,910
20250429,145100,940170517,1546,1546,1546,1546,0
20250429,145000,940170517,1546,1546,1546,1546,58
20250429,144900,940080849,1546,1545,1546,1545,3002
20250429,144800,935442757,1545,1545,1546,1545,1092
20250429,144700,933755616,1545,1545,1545,1545,3031
20250429,144600,929072721,1545,1545,1545,1545,0
20250429,144500,929072721,1545,1545,1545,1545,2090
20250429,144400,925843671,1545,1546,1546,1545,744
20250429,144300,924693549,1546,1546,1546,1546,351
20250429,144200,924150903,1545,1546,1546,1545,203
20250429,144100,923837265,1545,1545,1545,1545,300
20250429,144000,923373765,1545,1546,1546,1545,15625
20250429,143900,899233120,1546,1546,1546,1546,13615
20250429,143800,878184330,1547,1547,1547,1546,328
20250429,143700,877677014,1547,1547,1547,1547,265
20250429,143600,877267059,1547,1547,1547,1547,878
20250429,143500,875908793,1547,1547,1547,1546,1177
20250429,143400,874087984,1546,1547,1547,1546,163
20250429,143300,873835974,1547,1547,1547,1547,0
20250429,143200,873835974,1547,1546,1547,1546,2051
20250429,143100,870663113,1547,1547,1547,1547,78
20250429,143000,870542447,1547,1547,1547,1547,30
20250429,142900,870496037,1547,1547,1547,1547,3161
20250429,142800,865605970,1547,1547,1547,1547,428
20250429,142700,864943854,1547,1547,1547,1547,200
20250429,142600,864634454,1547,1547,1547,1547,18
20250429,142500,864606608,1546,1547,1547,1546,8
20250429,142400,864594239,1547,1547,1547,1547,18
20250429,142300,864566393,1547,1547,1547,1547,495
20250429,142200,863800628,1546,1547,1547,1546,738
20250429,142100,862659450,1546,1547,1547,1546,45
20250429,142000,862589878,1547,1548,1548,1547,2483
20250429,141900,858748657,1547,1548,1548,1547,1033
20250429,141800,857150573,1548,1548,1548,1548,2080
20250429,141700,853930733,1547,1548,1548,1547,5750
20250429,141600,845030128,1548,1548,1548,1548,0
20250429,141500,845030128,1548,1548,1548,1548,54
20250429,141400,844946536,1548,1548,1548,1548,10
20250429,141300,844931056,1548,1548,1548,1548,20
20250429,141200,844900096,1548,1548,1548,1548,1091
20250429,141100,843211228,1548,1548,1548,1548,572
20250429,141000,842325772,1547,1548,1548,1547,520
20250429,140900,841521312,1548,1548,1548,1547,1203
20250429,140800,839660068,1548,1548,1548,1547,11673
20250429,140700,821590864,1547,1548,1548,1547,11193
20250429,140600,804270800,1548,1549,1549,1548,972
20250429,140500,802766094,1549,1548,1549,1548,2010
20250429,140400,799654604,1548,1548,1548,1548,0
20250429,140300,799654604,1548,1547,1548,1547,2019
20250429,140200,796531192,1548,1548,1548,1548,1
20250429,140100,796529644,1548,1548,1548,1548,505
20250429,140000,795747904,1549,1549,1549,1549,0
20250429,135900,795747904,1549,1549,1549,1549,809
20250429,135800,794494763,1549,1548,1549,1548,2408
20250429,135700,790767173,1547,1548,1548,1547,751
20250429,135600,789605225,1548,1548,1548,1548,0
20250429,135500,789605225,1548,1548,1548,1548,0
20250429,135400,789605225,1548,1548,1548,1548,189
20250429,135300,789312653,1548,1548,1548,1548,650
20250429,135200,788306453,1548,1548,1548,1547,150
20250429,135100,788074258,1548,1548,1548,1548,7
20250429,135000,788063422,1548,1548,1548,1548,130
20250429,134900,787862182,1549,1549,1549,1548,2880
20250429,134800,783403636,1549,1549,1549,1549,102
20250429,134700,783245638,1548,1548,1548,1548,300
20250429,134600,782781238,1549,1549,1549,1549,2100
20250429,134500,779528338,1549,1549,1549,1549,4266
20250429,134400,772920304,1549,1549,1549,1549,398
20250429,134300,772303802,1548,1548,1548,1548,4629
20250429,134200,765138110,1548,1548,1548,1548,2511
20250429,134100,761251082,1548,1548,1548,1548,37
20250429,134000,761193806,1548,1548,1548,1548,105
20250429,133900,761031266,1548,1548,1548,1548,547
20250429,133800,760184510,1548,1548,1548,1548,0
20250429,133700,760184510,1548,1548,1548,1548,700
20250429,133600,759100910,1548,1550,1550,1548,1001
20250429,133500,757551358,1549,1549,1549,1549,101
20250429,133400,757394909,1548,1549,1549,1548,7000
20250429,133300,746558252,1549,1549,1549,1549,1
20250429,133200,746556703,1553,1553,1553,1553,33
20250429,133100,746505454,1553,1549,1553,1549,5360
20250429,133000,738202806,1549,1549,1549,1549,122
20250429,132900,738013828,1549,1548,1549,1548,9322
20250429,132800,723583322,1548,1548,1548,1548,2000
20250429,132700,720487322,1548,1548,1548,1548,5
20250429,132600,720479582,1548,1547,1548,1547,5197
20250429,132500,712439499,1548,1547,1548,1547,1095
20250429,132400,710745533,1548,1548,1548,1548,19468
20250429,132300,680609069,1549,1549,1549,1549,500
20250429,132200,679834569,1549,1549,1549,1549,1237
20250429,132100,677918456,1549,1549,1549,1549,29291
20250429,132000,632546697,1549,1549,1549,1548,16374
20250429,131900,607183404,1549,1549,1549,1548,26343
20250429,131800,566389833,1549,1550,1550,1549,15770
20250429,131700,541956794,1550,1551,1551,1550,18056
20250429,131600,513969991,1551,1551,1551,1551,3300
20250429,131500,508851691,1552,1552,1552,1551,6201
20250429,131400,499229931,1552,1552,1552,1552,74
20250429,131300,499115083,1552,1552,1552,1552,80
20250429,131200,498990923,1553,1553,1553,1553,10
20250429,131100,498975393,1553,1553,1553,1553,3
20250429,131000,498970734,1553,1553,1553,1553,0
20250429,130900,498970734,1553,1552,1553,1552,5152
20250429,130800,490974826,1551,1551,1551,1551,4000
20250429,130700,484770826,1551,1551,1551,1551,1000
20250429,130600,483219826,1552,1552,1552,1552,700
20250429,130500,482133426,1551,1551,1551,1551,0
20250429,130400,482133426,1551,1552,1552,1551,20
20250429,130300,482102404,1552,1552,1552,1552,3
20250429,130200,482097748,1552,1552,1552,1552,50
20250429,130100,482020148,1551,1551,1551,1551,35
20250429,130000,481965863,1552,1551,1552,1551,6481
20250429,125900,471907389,1552,1552,1552,1552,24
20250429,125800,471870141,1552,1552,1552,1552,0
20250429,125700,471870141,1552,1552,1552,1552,1
20250429,125600,471868589,1552,1552,1552,1552,53
20250429,125500,471786333,1552,1552,1552,1552,0
20250429,125400,471786333,1552,1551,1552,1551,8
20250429,125300,471773921,1551,1551,1551,1551,0
20250429,125200,471773921,1551,1551,1551,1551,0
20250429,125100,471773921,1551,1552,1553,1551,6419
20250429,125000,461816534,1552,1552,1552,1552,0
20250429,124900,461816534,1552,1552,1552,1552,0
20250429,124800,461816534,1552,1552,1552,1552,515
20250429,124700,461017254,1552,1552,1552,1552,109
20250429,124600,460848086,1552,1552,1552,1552,231
20250429,124500,460489574,1552,1552,1552,1552,0
20250429,124400,460489574,1552,1552,1552,1552,3877
20250429,124300,454472470,1552,1552,1552,1552,3220
20250429,124200,449475030,1552,1552,1552,1552,1205
20250429,124100,447604870,1553,1553,1553,1553,10
20250429,124000,447589340,1553,1552,1553,1552,500
20250429,123900,446813040,1552,1552,1552,1552,50
20250429,123800,446735440,1553,1553,1553,1553,0
20250429,123700,446735440,1553,1553,1553,1553,39
20250429,123600,446674873,1553,1553,1553,1553,0
20250429,123500,446674873,1553,1553,1553,1553,641
20250429,123400,445679400,1553,1553,1553,1553,0
20250429,123300,445679400,1553,1553,1553,1553,1
20250429,123200,445677847,1553,1553,1553,1552,166
20250429,123100,445420058,1553,1553,1553,1553,177
20250429,123000,445145177,1553,1553,1553,1553,0
20250429,122900,445145177,1553,1553,1553,1553,40
20250429,122800,445083057,1553,1553,1553,1553,128
20250429,122700,444884273,1553,1553,1553,1553,119
20250429,122600,444699466,1553,1553,1553,1553,169
20250429,122500,444437009,1553,1553,1553,1553,149
20250429,122400,444205612,1553,1553,1553,1553,0
20250429,122300,444205612,1553,1554,1554,1553,231
20250429,122200,443846769,1554,1554,1554,1554,0
20250429,122100,443846769,1554,1554,1554,1554,52
20250429,122000,443765961,1553,1552,1553,1552,216
20250429,121900,443430718,1553,1553,1553,1553,0
20250429,121800,443430718,1553,1553,1553,1553,1087
20250429,121700,441742607,1553,1553,1553,1553,70
20250429,121600,441633897,1553,1553,1553,1553,10
20250429,121500,441618367,1553,1553,1553,1553,0
20250429,121400,441618367,1553,1553,1553,1553,200
20250429,121300,441307767,1553,1553,1553,1553,1000
20250429,121200,439754767,1553,1553,1553,1553,0
20250429,121100,439754767,1553,1553,1553,1553,0
20250429,121000,439754767,1553,1553,1553,1553,0
20250429,120900,439754767,1553,1553,1553,1553,323
20250429,120800,439253148,1553,1553,1553,1553,0
20250429,120700,439253148,1553,1552,1553,1552,64
20250429,120600,439153796,1552,1553,1553,1552,150
20250429,120500,438920896,1553,1554,1554,1553,700
20250429,120400,437833795,1554,1554,1554,1554,0
20250429,120300,437833795,1554,1553,1554,1553,703
20250429,120200,436741933,1553,1553,1553,1553,0
20250429,120100,436741933,1553,1553,1553,1553,0
20250429,120000,436741933,1553,1554,1554,1553,327
20250429,115900,436233933,1554,1554,1554,1554,10
20250429,115800,436218393,1554,1554,1554,1554,470
20250429,115700,435488013,1554,1553,1554,1553,1565
20250429,115600,433056005,1553,1553,1553,1553,23
20250429,115500,433020286,1553,1553,1554,1553,503
20250429,115400,432239123,1554,1554,1554,1553,497
20250429,115300,431466787,1553,1553,1553,1553,8
20250429,115200,431454363,1554,1553,1554,1553,13
20250429,115100,431434173,1553,1554,1554,1553,16
20250429,115000,431409321,1553,1553,1553,1553,424
20250429,114900,430750849,1553,1553,1554,1553,112
20250429,114800,430576912,1553,1553,1553,1553,22
20250429,114700,430542746,1554,1553,1554,1553,26
20250429,114600,430502350,1553,1553,1555,1553,52
20250429,114500,430421582,1553,1554,1554,1553,18
20250429,114400,430393627,1553,1552,1553,1551,1671
20250429,114300,427800055,1551,1551,1551,1551,827
20250429,114200,426517378,1552,1552,1552,1551,1256
20250429,114100,424568077,1552,1553,1553,1552,2609
20250429,114000,420518413,1553,1553,1555,1553,1052
20250429,113900,418883892,1552,1554,1554,1552,1211
20250429,113800,417002020,1552,1552,1554,1552,16
20250429,113700,416977175,1552,1553,1553,1552,643
20250429,113600,415978804,1553,1553,1553,1553,118
20250429,113500,415795550,1553,1553,1553,1553,6
20250429,113400,415786232,1553,1553,1553,1553,4
20250429,113300,415780020,1553,1553,1553,1553,112
20250429,113200,415606084,1553,1554,1554,1553,57
20250429,113100,415517512,1554,1553,1554,1552,479
20250429,113000,414773582,1552,1552,1552,1552,119
20250429,112900,414588894,1553,1552,1553,1552,17
20250429,112800,414562499,1552,1552,1552,1552,1154
20250429,112700,412771491,1552,1552,1552,1552,12
20250429,112600,412752867,1552,1552,1552,1552,147
20250429,112500,412524723,1552,1552,1552,1552,17
20250429,112400,412498339,1552,1554,1554,1552,324
20250429,112300,411994947,1554,1552,1554,1552,9736
20250429,112200,396867231,1552,1552,1552,1551,11
20250429,112100,396850162,1552,1552,1552,1552,6
20250429,112000,396840850,1551,1551,1553,1551,2356
20250429,111900,393182701,1550,1550,1550,1550,11
20250429,111800,393165651,1550,1550,1551,1550,9
20250429,111700,393151696,1551,1550,1551,1550,312
20250429,111600,392668046,1551,1550,1551,1550,61
20250429,111500,392573445,1553,1551,1553,1551,305
20250429,111400,392100380,1550,1551,1551,1550,513
20250429,111300,391304729,1550,1550,1551,1550,133
20250429,111200,391098456,1551,1550,1551,1550,17
20250429,111100,391072096,1551,1553,1553,1551,1562
20250429,111000,388649424,1551,1552,1552,1551,16
20250429,110900,388624607,1553,1551,1553,1551,1045
20250429,110800,387001742,1553,1552,1553,1551,33
20250429,110700,386950525,1551,1551,1552,1551,139
20250429,110600,386734904,1551,1552,1552,1551,26
20250429,110500,386694563,1552,1550,1552,1550,396
20250429,110400,386080317,1550,1550,1551,1550,1070
20250429,110300,384420754,1551,1551,1551,1550,705
20250429,110200,383327810,1551,1550,1551,1550,258
20250429,110100,382927656,1549,1551,1553,1549,1028
20250429,110000,381331335,1549,1550,1550,1549,283
20250429,105900,380892831,1550,1549,1550,1549,2045
20250429,105800,377723088,1549,1550,1551,1549,589
20250429,105700,376810094,1550,1550,1551,1550,700
20250429,105600,375725089,1550,1550,1551,1550,939
20250429,105500,374269139,1550,1550,1550,1550,457
20250429,105400,373560789,1550,1550,1550,1550,276
20250429,105300,373132989,1550,1550,1550,1550,731
20250429,105200,371999939,1550,1550,1550,1550,110
20250429,105100,371829439,1550,1550,1551,1550,49
20250429,105000,371753450,1550,1551,1551,1550,214
20250429,104900,371421749,1550,1550,1550,1550,28
20250429,104800,371378349,1550,1551,1551,1550,706
20250429,104700,370283346,1550,1550,1551,1550,1011
20250429,104600,368715296,1551,1550,1551,1550,191
20250429,104500,368419236,1550,1550,1550,1549,2708
20250429,104400,364221838,1550,1550,1550,1549,2476
20250429,104300,360384046,1550,1550,1550,1550,58
20250429,104200,360294146,1550,1551,1551,1550,1063
20250429,104100,358645435,1550,1550,1550,1550,13
20250429,104000,358625285,1550,1550,1551,1550,102
20250429,103900,358467154,1550,1551,1551,1550,108
20250429,103800,358299648,1550,1550,1550,1550,11
20250429,103700,358282598,1550,1550,1550,1550,11
20250429,103600,358265548,1550,1550,1550,1550,5
20250429,103500,358257798,1550,1550,1550,1550,6
20250429,103400,358248498,1550,1551,1551,1550,709
20250429,103300,357149546,1550,1551,1551,1550,1064
20250429,103200,355500292,1550,1551,1551,1550,72
20250429,103100,355388627,1551,1552,1552,1550,5914
20250429,103000,346215960,1553,1552,1553,1552,1021
20250429,102900,344631355,1552,1553,1553,1552,21
20250429,102800,344598758,1552,1552,1552,1552,1007
20250429,102700,343035894,1552,1552,1552,1552,24
20250429,102600,342998646,1552,1551,1552,1551,3681
20250429,102500,337285745,1552,1551,1552,1551,104
20250429,102400,337124340,1551,1551,1552,1551,655
20250429,102300,336108434,1551,1550,1551,1550,16112
20250429,102200,311118727,1550,1551,1551,1550,107
20250429,102100,310952777,1551,1550,1551,1550,14
20250429,102000,310931074,1550,1550,1550,1550,2286
20250429,101900,307387774,1549,1549,1550,1549,1996
20250429,101800,304293981,1549,1549,1550,1548,3201
20250429,101700,299336125,1549,1549,1550,1549,1453
20250429,101600,297085427,1548,1549,1549,1548,8423
20250429,101500,284046613,1549,1548,1550,1548,13
20250429,101400,284026479,1549,1548,1549,1548,3330
20250429,101300,278871539,1549,1548,1549,1547,9957
20250429,101200,263455108,1548,1547,1548,1547,107
20250429,101100,263289475,1547,1549,1549,1547,3317
20250429,101000,258154696,1549,1549,1549,1548,116
20250429,100900,257975122,1549,1549,1549,1548,15
20250429,100800,257951890,1549,1549,1549,1548,58
20250429,100700,257862059,1549,1548,1549,1548,1338
20250429,100600,255789875,1548,1548,1549,1548,9523
20250429,100500,241047771,1548,1549,1549,1548,59
20250429,100400,240956388,1548,1548,1549,1548,87
20250429,100300,240821710,1548,1548,1549,1548,886
20250429,100200,239449303,1548,1549,1549,1548,24
20250429,100100,239412134,1548,1548,1549,1548,105
20250429,100000,239249591,1548,1548,1549,1548,9559
20250429,095900,224452110,1548,1548,1548,1548,2006
20250429,095800,221346822,1548,1549,1549,1548,8923
20250429,095700,207533978,1548,1548,1549,1548,14
20250429,095600,207512303,1548,1549,1549,1548,1808
20250429,095500,204713518,1548,1548,1548,1548,1660
20250429,095400,202143838,1548,1549,1549,1548,1112
20250429,095300,200422362,1549,1549,1549,1548,1323
20250429,095200,198373042,1549,1549,1549,1548,3052
20250429,095100,193645842,1549,1549,1550,1549,1525
20250429,095000,191283602,1549,1549,1550,1549,13
20250429,094900,191263464,1549,1549,1549,1549,1027
20250429,094800,189672641,1549,1550,1550,1549,410
20250429,094700,189037152,1549,1549,1550,1549,213
20250429,094600,188707211,1549,1549,1549,1549,6
20250429,094500,188697917,1549,1549,1549,1549,9
20250429,094400,188683976,1549,1549,1549,1548,6786
20250429,094300,178173369,1549,1550,1550,1549,106
20250429,094200,178009076,1549,1550,1550,1549,155
20250429,094100,177768837,1549,1550,1550,1549,10407
20250429,094000,161646987,1550,1549,1550,1549,629
20250429,093900,160672285,1549,1549,1550,1549,1982
20250429,093800,157602149,1549,1549,1550,1549,2538
20250429,093700,153670610,1549,1550,1550,1549,367
20250429,093600,153101772,1550,1550,1550,1549,58
20250429,093500,153011874,1550,1551,1551,1549,2146
20250429,093400,149685320,1551,1551,1551,1550,1313
20250429,093300,147650022,1551,1551,1551,1551,10
20250429,093200,147634512,1551,1551,1551,1550,168
20250429,093100,147373948,1549,1551,1551,1549,1136
20250429,093000,145613120,1551,1551,1551,1551,1035
20250429,092900,144007835,1551,1551,1551,1550,7
20250429,092800,143996982,1550,1550,1550,1549,2999
20250429,092700,139348568,1550,1551,1551,1550,6644
20250429,092600,129049318,1552,1552,1552,1551,4356
20250429,092500,122291152,1553,1552,1553,1551,2661
20250429,092400,118162424,1552,1553,1553,1552,30
20250429,092300,118115859,1552,1552,1552,1552,85
20250429,092200,117983939,1552,1553,1553,1552,1093
20250429,092100,116287471,1553,1553,1553,1552,1455
20250429,092000,114027861,1553,1552,1553,1552,3516
20250429,091900,108570729,1552,1552,1552,1552,1
20250429,091800,108569177,1551,1551,1551,1551,411
20250429,091700,107931716,1551,1551,1551,1550,504
20250429,091600,107150014,1551,1551,1551,1550,326
20250429,091500,106644457,1552,1552,1552,1551,11866
20250429,091400,88238251,1552,1552,1552,1552,224
20250429,091300,87890603,1552,1552,1552,1552,2240
20250429,091200,84414123,1551,1552,1552,1551,11301
20250429,091100,66885648,1551,1552,1553,1551,1957
20250429,091000,63849081,1551,1551,1552,1551,697
20250429,090900,62767519,1551,1550,1551,1549,5847
20250429,090800,53705355,1551,1550,1551,1550,923
20250429,090700,52274276,1550,1549,1550,1549,4603
20250429,090600,45139809,1549,1550,1550,1549,4713
20250429,090500,37836027,1550,1550,1550,1550,1100
20250429,090400,36131027,1550,1550,1550,1550,4243
20250429,090300,29554377,1550,1553,1553,1550,1534
20250429,090200,27176557,1553,1553,1553,1551,316
20250429,090100,26686409,1553,1553,1553,1553,731
20250429,090000,25551166,1553,1550,1553,1550,16105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183000 1126106278 1551 1551 1551 1551 26148
3 20250429 182900 1126106278 1551 1551 1551 1551 0
4 20250429 182800 1126106278 1551 1551 1551 1551 0
5 20250429 182700 1126106278 1551 1551 1551 1551 0
6 20250429 182600 1126106278 1551 1551 1551 1551 0
7 20250429 182500 1126106278 1551 1551 1551 1551 0
8 20250429 182400 1126106278 1551 1551 1551 1551 0
9 20250429 182300 1126106278 1551 1551 1551 1551 0
10 20250429 182200 1126106278 1551 1551 1551 1551 0
11 20250429 182100 1126106278 1551 1551 1551 1551 0
12 20250429 182000 1126106278 1551 1551 1551 1551 0
13 20250429 181900 1126106278 1551 1551 1551 1551 0
14 20250429 181800 1126106278 1551 1551 1551 1551 0
15 20250429 181700 1126106278 1551 1551 1551 1551 0
16 20250429 181600 1126106278 1551 1551 1551 1551 0
17 20250429 181500 1126106278 1551 1551 1551 1551 0
18 20250429 181400 1126106278 1551 1551 1551 1551 0
19 20250429 181300 1126106278 1551 1551 1551 1551 0
20 20250429 181200 1126106278 1551 1551 1551 1551 0
21 20250429 181100 1126106278 1551 1551 1551 1551 0
22 20250429 181000 1126106278 1551 1551 1551 1551 0
23 20250429 180900 1126106278 1551 1551 1551 1551 0
24 20250429 180800 1126106278 1551 1551 1551 1551 0
25 20250429 180700 1126106278 1551 1551 1551 1551 0
26 20250429 180600 1126106278 1551 1551 1551 1551 0
27 20250429 180500 1126106278 1551 1551 1551 1551 0
28 20250429 180400 1126106278 1551 1551 1551 1551 0
29 20250429 180300 1126106278 1551 1551 1551 1551 0
30 20250429 180200 1126106278 1551 1551 1551 1551 0
31 20250429 180100 1126106278 1551 1551 1551 1551 0
32 20250429 180000 1126106278 1551 1551 1551 1551 26148
33 20250429 175900 1126106278 1551 1551 1551 1551 0
34 20250429 175800 1126106278 1551 1551 1551 1551 0
35 20250429 175700 1126106278 1551 1551 1551 1551 0
36 20250429 175600 1126106278 1551 1551 1551 1551 0
37 20250429 175500 1126106278 1551 1551 1551 1551 0
38 20250429 175400 1126106278 1551 1551 1551 1551 0
39 20250429 175300 1126106278 1551 1551 1551 1551 0
40 20250429 175200 1126106278 1551 1551 1551 1551 0
41 20250429 175100 1126106278 1551 1551 1551 1551 0
42 20250429 175000 1126106278 1551 1551 1551 1551 0
43 20250429 174900 1126106278 1551 1551 1551 1551 0
44 20250429 174800 1126106278 1551 1551 1551 1551 0
45 20250429 174700 1126106278 1551 1551 1551 1551 0
46 20250429 174600 1126106278 1551 1551 1551 1551 0
47 20250429 174500 1126106278 1551 1551 1551 1551 0
48 20250429 174400 1126106278 1551 1551 1551 1551 0
49 20250429 174300 1126106278 1551 1551 1551 1551 0
50 20250429 174200 1126106278 1551 1551 1551 1551 0
51 20250429 174100 1126106278 1551 1551 1551 1551 0
52 20250429 174000 1126106278 1551 1551 1551 1551 0
53 20250429 173900 1126106278 1551 1551 1551 1551 0
54 20250429 173800 1126106278 1551 1551 1551 1551 0
55 20250429 173700 1126106278 1551 1551 1551 1551 0
56 20250429 173600 1126106278 1551 1551 1551 1551 0
57 20250429 173500 1126106278 1551 1551 1551 1551 0
58 20250429 173400 1126106278 1551 1551 1551 1551 0
59 20250429 173300 1126106278 1551 1551 1551 1551 0
60 20250429 173200 1126106278 1551 1551 1551 1551 0
61 20250429 173100 1126106278 1551 1551 1551 1551 0
62 20250429 173000 1126106278 1551 1551 1551 1551 26148
63 20250429 172900 1126106278 1551 1551 1551 1551 0
64 20250429 172800 1126106278 1551 1551 1551 1551 0
65 20250429 172700 1126106278 1551 1551 1551 1551 0
66 20250429 172600 1126106278 1551 1551 1551 1551 0
67 20250429 172500 1126106278 1551 1551 1551 1551 0
68 20250429 172400 1126106278 1551 1551 1551 1551 0
69 20250429 172300 1126106278 1551 1551 1551 1551 0
70 20250429 172200 1126106278 1551 1551 1551 1551 0
71 20250429 172100 1126106278 1551 1551 1551 1551 0
72 20250429 172000 1126106278 1551 1551 1551 1551 0
73 20250429 171900 1126106278 1551 1551 1551 1551 0
74 20250429 171800 1126106278 1551 1551 1551 1551 0
75 20250429 171700 1126106278 1551 1551 1551 1551 0
76 20250429 171600 1126106278 1551 1551 1551 1551 0
77 20250429 171500 1126106278 1551 1551 1551 1551 0
78 20250429 171400 1126106278 1551 1551 1551 1551 0
79 20250429 171300 1126106278 1551 1551 1551 1551 0
80 20250429 171200 1126106278 1551 1551 1551 1551 0
81 20250429 171100 1126106278 1551 1551 1551 1551 0
82 20250429 171000 1126106278 1551 1551 1551 1551 0
83 20250429 170900 1126106278 1551 1551 1551 1551 0
84 20250429 170800 1126106278 1551 1551 1551 1551 0
85 20250429 170700 1126106278 1551 1551 1551 1551 0
86 20250429 170600 1126106278 1551 1551 1551 1551 0
87 20250429 170500 1126106278 1551 1551 1551 1551 0
88 20250429 170400 1126106278 1551 1551 1551 1551 0
89 20250429 170300 1126106278 1551 1551 1551 1551 0
90 20250429 170200 1126106278 1551 1551 1551 1551 0
91 20250429 170100 1126106278 1551 1551 1551 1551 0
92 20250429 170000 1126106278 1551 1551 1551 1551 26148
93 20250429 165900 1126106278 1551 1551 1551 1551 0
94 20250429 165800 1126106278 1551 1551 1551 1551 0
95 20250429 165700 1126106278 1551 1551 1551 1551 0
96 20250429 165600 1126106278 1551 1551 1551 1551 0
97 20250429 165500 1126106278 1551 1551 1551 1551 0
98 20250429 165400 1126106278 1551 1551 1551 1551 0
99 20250429 165300 1126106278 1551 1551 1551 1551 0
100 20250429 165200 1126106278 1551 1551 1551 1551 0
101 20250429 165100 1126106278 1551 1551 1551 1551 0
102 20250429 165000 1126106278 1551 1551 1551 1551 0
103 20250429 164900 1126106278 1551 1551 1551 1551 0
104 20250429 164800 1126106278 1551 1551 1551 1551 0
105 20250429 164700 1126106278 1551 1551 1551 1551 0
106 20250429 164600 1126106278 1551 1551 1551 1551 0
107 20250429 164500 1126106278 1551 1551 1551 1551 0
108 20250429 164400 1126106278 1551 1551 1551 1551 0
109 20250429 164300 1126106278 1551 1551 1551 1551 0
110 20250429 164200 1126106278 1551 1551 1551 1551 0
111 20250429 164100 1126106278 1551 1551 1551 1551 0
112 20250429 164000 1126106278 1551 1551 1551 1551 0
113 20250429 163900 1126106278 1551 1551 1551 1551 0
114 20250429 163800 1126106278 1551 1551 1551 1551 0
115 20250429 163700 1126106278 1551 1551 1551 1551 0
116 20250429 163600 1126106278 1551 1551 1551 1551 0
117 20250429 163500 1126106278 1551 1551 1551 1551 0
118 20250429 163400 1126106278 1551 1551 1551 1551 0
119 20250429 163300 1126106278 1551 1551 1551 1551 0
120 20250429 163200 1126106278 1551 1551 1551 1551 0
121 20250429 163100 1126106278 1551 1551 1551 1551 0
122 20250429 163000 1126106278 1551 1551 1551 1551 26148
123 20250429 162900 1126106278 1551 1551 1551 1551 0
124 20250429 162800 1126106278 1551 1551 1551 1551 0
125 20250429 162700 1126106278 1551 1551 1551 1551 0
126 20250429 162600 1126106278 1551 1551 1551 1551 0
127 20250429 162500 1126106278 1551 1551 1551 1551 0
128 20250429 162400 1126106278 1551 1551 1551 1551 0
129 20250429 162300 1126106278 1551 1551 1551 1551 0
130 20250429 162200 1126106278 1551 1551 1551 1551 0
131 20250429 162100 1126106278 1551 1551 1551 1551 0
132 20250429 162000 1126106278 1551 1551 1551 1551 0
133 20250429 161900 1126106278 1551 1551 1551 1551 0
134 20250429 161800 1126106278 1551 1551 1551 1551 0
135 20250429 161700 1126106278 1551 1551 1551 1551 0
136 20250429 161600 1126106278 1551 1551 1551 1551 0
137 20250429 161500 1126106278 1551 1551 1551 1551 0
138 20250429 161400 1126106278 1551 1551 1551 1551 0
139 20250429 161300 1126106278 1551 1551 1551 1551 0
140 20250429 161200 1126106278 1551 1551 1551 1551 0
141 20250429 161100 1126106278 1551 1551 1551 1551 0
142 20250429 161000 1126106278 1551 1551 1551 1551 0
143 20250429 160900 1126106278 1551 1551 1551 1551 0
144 20250429 160800 1126106278 1551 1551 1551 1551 0
145 20250429 160700 1126106278 1551 1551 1551 1551 0
146 20250429 160600 1126106278 1551 1551 1551 1551 0
147 20250429 160500 1126106278 1551 1551 1551 1551 0
148 20250429 160400 1126106278 1551 1551 1551 1551 0
149 20250429 160300 1126106278 1551 1551 1551 1551 0
150 20250429 160200 1126106278 1551 1551 1551 1551 0
151 20250429 160100 1126106278 1551 1551 1551 1551 0
152 20250429 160000 1126106278 1551 1551 1551 1551 26148
153 20250429 155900 1126106278 1551 1551 1551 1551 0
154 20250429 155800 1126106278 1551 1551 1551 1551 0
155 20250429 155700 1126106278 1551 1551 1551 1551 0
156 20250429 155600 1126106278 1551 1551 1551 1551 0
157 20250429 155500 1126106278 1551 1551 1551 1551 0
158 20250429 155400 1126106278 1551 1551 1551 1551 0
159 20250429 155300 1126106278 1551 1551 1551 1551 0
160 20250429 155200 1126106278 1551 1551 1551 1551 0
161 20250429 155100 1126106278 1551 1551 1551 1551 0
162 20250429 155000 1126106278 1551 1551 1551 1551 0
163 20250429 154900 1126106278 1551 1551 1551 1551 0
164 20250429 154800 1126106278 1551 1551 1551 1551 0
165 20250429 154700 1126106278 1551 1551 1551 1551 0
166 20250429 154600 1126106278 1551 1551 1551 1551 0
167 20250429 154500 1126106278 1551 1551 1551 1551 0
168 20250429 154400 1126106278 1551 1551 1551 1551 0
169 20250429 154300 1126106278 1551 1551 1551 1551 0
170 20250429 154200 1126106278 1551 1551 1551 1551 0
171 20250429 154100 1126106278 1551 1551 1551 1551 0
172 20250429 154000 1126106278 1551 1551 1551 1551 0
173 20250429 153900 1126106278 1551 1551 1551 1551 0
174 20250429 153800 1126106278 1551 1551 1551 1551 0
175 20250429 153700 1126106278 1551 1551 1551 1551 0
176 20250429 153600 1126106278 1551 1551 1551 1551 0
177 20250429 153500 1126106278 1551 1551 1551 1551 0
178 20250429 153400 1126106278 1551 1551 1551 1551 0
179 20250429 153300 1126106278 1551 1551 1551 1551 0
180 20250429 153200 1126106278 1551 1551 1551 1551 0
181 20250429 153100 1126106278 1551 1551 1551 1551 0
182 20250429 153000 1126106278 1551 1551 1551 1551 52296
183 20250429 152900 1085550730 1549 1549 1549 1549 0
184 20250429 152800 1085550730 1549 1549 1549 1549 0
185 20250429 152700 1085550730 1549 1549 1549 1549 0
186 20250429 152600 1085550730 1549 1549 1549 1549 0
187 20250429 152500 1085550730 1549 1549 1549 1549 0
188 20250429 152400 1085550730 1549 1549 1549 1549 0
189 20250429 152300 1085550730 1549 1549 1549 1549 0
190 20250429 152200 1085550730 1549 1549 1549 1549 0
191 20250429 152100 1085550730 1549 1549 1549 1549 0
192 20250429 152000 1085550730 1549 1549 1549 1549 0
193 20250429 151900 1085550730 1549 1550 1550 1549 1152
194 20250429 151800 1083765287 1549 1549 1550 1549 2613
195 20250429 151700 1079715640 1550 1550 1550 1549 5831
196 20250429 151600 1070681659 1549 1550 1550 1549 11601
197 20250429 151500 1052702209 1549 1550 1550 1549 1773
198 20250429 151400 1049954069 1550 1549 1550 1549 6342
199 20250429 151300 1040129701 1549 1549 1549 1549 1526
200 20250429 151200 1037765927 1549 1549 1549 1549 1561
201 20250429 151100 1035347938 1548 1548 1549 1548 1408
202 20250429 151000 1033167953 1549 1549 1549 1548 2421
203 20250429 150900 1029418755 1549 1549 1549 1549 1944
204 20250429 150800 1026407499 1549 1549 1549 1549 1018
205 20250429 150700 1024830617 1549 1549 1549 1549 4167
206 20250429 150600 1018375934 1548 1549 1549 1548 544
207 20250429 150500 1017533279 1549 1549 1549 1549 2677
208 20250429 150400 1013386606 1548 1548 1548 1548 6400
209 20250429 150300 1003479406 1549 1548 1549 1548 8798
210 20250429 150200 989859033 1547 1547 1548 1546 10363
211 20250429 150100 973820995 1546 1546 1546 1546 5358
212 20250429 150000 965537527 1546 1546 1546 1545 2611
213 20250429 145900 961501440 1546 1546 1546 1546 1031
214 20250429 145800 959907514 1546 1545 1546 1545 2457
215 20250429 145700 956110492 1546 1546 1546 1545 1404
216 20250429 145600 953940308 1546 1546 1546 1546 5708
217 20250429 145500 945115740 1546 1546 1546 1546 1729
218 20250429 145400 942442706 1545 1545 1545 1545 100
219 20250429 145300 942288206 1545 1546 1546 1545 460
220 20250429 145200 941577147 1546 1545 1546 1545 910
221 20250429 145100 940170517 1546 1546 1546 1546 0
222 20250429 145000 940170517 1546 1546 1546 1546 58
223 20250429 144900 940080849 1546 1545 1546 1545 3002
224 20250429 144800 935442757 1545 1545 1546 1545 1092
225 20250429 144700 933755616 1545 1545 1545 1545 3031
226 20250429 144600 929072721 1545 1545 1545 1545 0
227 20250429 144500 929072721 1545 1545 1545 1545 2090
228 20250429 144400 925843671 1545 1546 1546 1545 744
229 20250429 144300 924693549 1546 1546 1546 1546 351
230 20250429 144200 924150903 1545 1546 1546 1545 203
231 20250429 144100 923837265 1545 1545 1545 1545 300
232 20250429 144000 923373765 1545 1546 1546 1545 15625
233 20250429 143900 899233120 1546 1546 1546 1546 13615
234 20250429 143800 878184330 1547 1547 1547 1546 328
235 20250429 143700 877677014 1547 1547 1547 1547 265
236 20250429 143600 877267059 1547 1547 1547 1547 878
237 20250429 143500 875908793 1547 1547 1547 1546 1177
238 20250429 143400 874087984 1546 1547 1547 1546 163
239 20250429 143300 873835974 1547 1547 1547 1547 0
240 20250429 143200 873835974 1547 1546 1547 1546 2051
241 20250429 143100 870663113 1547 1547 1547 1547 78
242 20250429 143000 870542447 1547 1547 1547 1547 30
243 20250429 142900 870496037 1547 1547 1547 1547 3161
244 20250429 142800 865605970 1547 1547 1547 1547 428
245 20250429 142700 864943854 1547 1547 1547 1547 200
246 20250429 142600 864634454 1547 1547 1547 1547 18
247 20250429 142500 864606608 1546 1547 1547 1546 8
248 20250429 142400 864594239 1547 1547 1547 1547 18
249 20250429 142300 864566393 1547 1547 1547 1547 495
250 20250429 142200 863800628 1546 1547 1547 1546 738
251 20250429 142100 862659450 1546 1547 1547 1546 45
252 20250429 142000 862589878 1547 1548 1548 1547 2483
253 20250429 141900 858748657 1547 1548 1548 1547 1033
254 20250429 141800 857150573 1548 1548 1548 1548 2080
255 20250429 141700 853930733 1547 1548 1548 1547 5750
256 20250429 141600 845030128 1548 1548 1548 1548 0
257 20250429 141500 845030128 1548 1548 1548 1548 54
258 20250429 141400 844946536 1548 1548 1548 1548 10
259 20250429 141300 844931056 1548 1548 1548 1548 20
260 20250429 141200 844900096 1548 1548 1548 1548 1091
261 20250429 141100 843211228 1548 1548 1548 1548 572
262 20250429 141000 842325772 1547 1548 1548 1547 520
263 20250429 140900 841521312 1548 1548 1548 1547 1203
264 20250429 140800 839660068 1548 1548 1548 1547 11673
265 20250429 140700 821590864 1547 1548 1548 1547 11193
266 20250429 140600 804270800 1548 1549 1549 1548 972
267 20250429 140500 802766094 1549 1548 1549 1548 2010
268 20250429 140400 799654604 1548 1548 1548 1548 0
269 20250429 140300 799654604 1548 1547 1548 1547 2019
270 20250429 140200 796531192 1548 1548 1548 1548 1
271 20250429 140100 796529644 1548 1548 1548 1548 505
272 20250429 140000 795747904 1549 1549 1549 1549 0
273 20250429 135900 795747904 1549 1549 1549 1549 809
274 20250429 135800 794494763 1549 1548 1549 1548 2408
275 20250429 135700 790767173 1547 1548 1548 1547 751
276 20250429 135600 789605225 1548 1548 1548 1548 0
277 20250429 135500 789605225 1548 1548 1548 1548 0
278 20250429 135400 789605225 1548 1548 1548 1548 189
279 20250429 135300 789312653 1548 1548 1548 1548 650
280 20250429 135200 788306453 1548 1548 1548 1547 150
281 20250429 135100 788074258 1548 1548 1548 1548 7
282 20250429 135000 788063422 1548 1548 1548 1548 130
283 20250429 134900 787862182 1549 1549 1549 1548 2880
284 20250429 134800 783403636 1549 1549 1549 1549 102
285 20250429 134700 783245638 1548 1548 1548 1548 300
286 20250429 134600 782781238 1549 1549 1549 1549 2100
287 20250429 134500 779528338 1549 1549 1549 1549 4266
288 20250429 134400 772920304 1549 1549 1549 1549 398
289 20250429 134300 772303802 1548 1548 1548 1548 4629
290 20250429 134200 765138110 1548 1548 1548 1548 2511
291 20250429 134100 761251082 1548 1548 1548 1548 37
292 20250429 134000 761193806 1548 1548 1548 1548 105
293 20250429 133900 761031266 1548 1548 1548 1548 547
294 20250429 133800 760184510 1548 1548 1548 1548 0
295 20250429 133700 760184510 1548 1548 1548 1548 700
296 20250429 133600 759100910 1548 1550 1550 1548 1001
297 20250429 133500 757551358 1549 1549 1549 1549 101
298 20250429 133400 757394909 1548 1549 1549 1548 7000
299 20250429 133300 746558252 1549 1549 1549 1549 1
300 20250429 133200 746556703 1553 1553 1553 1553 33
301 20250429 133100 746505454 1553 1549 1553 1549 5360
302 20250429 133000 738202806 1549 1549 1549 1549 122
303 20250429 132900 738013828 1549 1548 1549 1548 9322
304 20250429 132800 723583322 1548 1548 1548 1548 2000
305 20250429 132700 720487322 1548 1548 1548 1548 5
306 20250429 132600 720479582 1548 1547 1548 1547 5197
307 20250429 132500 712439499 1548 1547 1548 1547 1095
308 20250429 132400 710745533 1548 1548 1548 1548 19468
309 20250429 132300 680609069 1549 1549 1549 1549 500
310 20250429 132200 679834569 1549 1549 1549 1549 1237
311 20250429 132100 677918456 1549 1549 1549 1549 29291
312 20250429 132000 632546697 1549 1549 1549 1548 16374
313 20250429 131900 607183404 1549 1549 1549 1548 26343
314 20250429 131800 566389833 1549 1550 1550 1549 15770
315 20250429 131700 541956794 1550 1551 1551 1550 18056
316 20250429 131600 513969991 1551 1551 1551 1551 3300
317 20250429 131500 508851691 1552 1552 1552 1551 6201
318 20250429 131400 499229931 1552 1552 1552 1552 74
319 20250429 131300 499115083 1552 1552 1552 1552 80
320 20250429 131200 498990923 1553 1553 1553 1553 10
321 20250429 131100 498975393 1553 1553 1553 1553 3
322 20250429 131000 498970734 1553 1553 1553 1553 0
323 20250429 130900 498970734 1553 1552 1553 1552 5152
324 20250429 130800 490974826 1551 1551 1551 1551 4000
325 20250429 130700 484770826 1551 1551 1551 1551 1000
326 20250429 130600 483219826 1552 1552 1552 1552 700
327 20250429 130500 482133426 1551 1551 1551 1551 0
328 20250429 130400 482133426 1551 1552 1552 1551 20
329 20250429 130300 482102404 1552 1552 1552 1552 3
330 20250429 130200 482097748 1552 1552 1552 1552 50
331 20250429 130100 482020148 1551 1551 1551 1551 35
332 20250429 130000 481965863 1552 1551 1552 1551 6481
333 20250429 125900 471907389 1552 1552 1552 1552 24
334 20250429 125800 471870141 1552 1552 1552 1552 0
335 20250429 125700 471870141 1552 1552 1552 1552 1
336 20250429 125600 471868589 1552 1552 1552 1552 53
337 20250429 125500 471786333 1552 1552 1552 1552 0
338 20250429 125400 471786333 1552 1551 1552 1551 8
339 20250429 125300 471773921 1551 1551 1551 1551 0
340 20250429 125200 471773921 1551 1551 1551 1551 0
341 20250429 125100 471773921 1551 1552 1553 1551 6419
342 20250429 125000 461816534 1552 1552 1552 1552 0
343 20250429 124900 461816534 1552 1552 1552 1552 0
344 20250429 124800 461816534 1552 1552 1552 1552 515
345 20250429 124700 461017254 1552 1552 1552 1552 109
346 20250429 124600 460848086 1552 1552 1552 1552 231
347 20250429 124500 460489574 1552 1552 1552 1552 0
348 20250429 124400 460489574 1552 1552 1552 1552 3877
349 20250429 124300 454472470 1552 1552 1552 1552 3220
350 20250429 124200 449475030 1552 1552 1552 1552 1205
351 20250429 124100 447604870 1553 1553 1553 1553 10
352 20250429 124000 447589340 1553 1552 1553 1552 500
353 20250429 123900 446813040 1552 1552 1552 1552 50
354 20250429 123800 446735440 1553 1553 1553 1553 0
355 20250429 123700 446735440 1553 1553 1553 1553 39
356 20250429 123600 446674873 1553 1553 1553 1553 0
357 20250429 123500 446674873 1553 1553 1553 1553 641
358 20250429 123400 445679400 1553 1553 1553 1553 0
359 20250429 123300 445679400 1553 1553 1553 1553 1
360 20250429 123200 445677847 1553 1553 1553 1552 166
361 20250429 123100 445420058 1553 1553 1553 1553 177
362 20250429 123000 445145177 1553 1553 1553 1553 0
363 20250429 122900 445145177 1553 1553 1553 1553 40
364 20250429 122800 445083057 1553 1553 1553 1553 128
365 20250429 122700 444884273 1553 1553 1553 1553 119
366 20250429 122600 444699466 1553 1553 1553 1553 169
367 20250429 122500 444437009 1553 1553 1553 1553 149
368 20250429 122400 444205612 1553 1553 1553 1553 0
369 20250429 122300 444205612 1553 1554 1554 1553 231
370 20250429 122200 443846769 1554 1554 1554 1554 0
371 20250429 122100 443846769 1554 1554 1554 1554 52
372 20250429 122000 443765961 1553 1552 1553 1552 216
373 20250429 121900 443430718 1553 1553 1553 1553 0
374 20250429 121800 443430718 1553 1553 1553 1553 1087
375 20250429 121700 441742607 1553 1553 1553 1553 70
376 20250429 121600 441633897 1553 1553 1553 1553 10
377 20250429 121500 441618367 1553 1553 1553 1553 0
378 20250429 121400 441618367 1553 1553 1553 1553 200
379 20250429 121300 441307767 1553 1553 1553 1553 1000
380 20250429 121200 439754767 1553 1553 1553 1553 0
381 20250429 121100 439754767 1553 1553 1553 1553 0
382 20250429 121000 439754767 1553 1553 1553 1553 0
383 20250429 120900 439754767 1553 1553 1553 1553 323
384 20250429 120800 439253148 1553 1553 1553 1553 0
385 20250429 120700 439253148 1553 1552 1553 1552 64
386 20250429 120600 439153796 1552 1553 1553 1552 150
387 20250429 120500 438920896 1553 1554 1554 1553 700
388 20250429 120400 437833795 1554 1554 1554 1554 0
389 20250429 120300 437833795 1554 1553 1554 1553 703
390 20250429 120200 436741933 1553 1553 1553 1553 0
391 20250429 120100 436741933 1553 1553 1553 1553 0
392 20250429 120000 436741933 1553 1554 1554 1553 327
393 20250429 115900 436233933 1554 1554 1554 1554 10
394 20250429 115800 436218393 1554 1554 1554 1554 470
395 20250429 115700 435488013 1554 1553 1554 1553 1565
396 20250429 115600 433056005 1553 1553 1553 1553 23
397 20250429 115500 433020286 1553 1553 1554 1553 503
398 20250429 115400 432239123 1554 1554 1554 1553 497
399 20250429 115300 431466787 1553 1553 1553 1553 8
400 20250429 115200 431454363 1554 1553 1554 1553 13
401 20250429 115100 431434173 1553 1554 1554 1553 16
402 20250429 115000 431409321 1553 1553 1553 1553 424
403 20250429 114900 430750849 1553 1553 1554 1553 112
404 20250429 114800 430576912 1553 1553 1553 1553 22
405 20250429 114700 430542746 1554 1553 1554 1553 26
406 20250429 114600 430502350 1553 1553 1555 1553 52
407 20250429 114500 430421582 1553 1554 1554 1553 18
408 20250429 114400 430393627 1553 1552 1553 1551 1671
409 20250429 114300 427800055 1551 1551 1551 1551 827
410 20250429 114200 426517378 1552 1552 1552 1551 1256
411 20250429 114100 424568077 1552 1553 1553 1552 2609
412 20250429 114000 420518413 1553 1553 1555 1553 1052
413 20250429 113900 418883892 1552 1554 1554 1552 1211
414 20250429 113800 417002020 1552 1552 1554 1552 16
415 20250429 113700 416977175 1552 1553 1553 1552 643
416 20250429 113600 415978804 1553 1553 1553 1553 118
417 20250429 113500 415795550 1553 1553 1553 1553 6
418 20250429 113400 415786232 1553 1553 1553 1553 4
419 20250429 113300 415780020 1553 1553 1553 1553 112
420 20250429 113200 415606084 1553 1554 1554 1553 57
421 20250429 113100 415517512 1554 1553 1554 1552 479
422 20250429 113000 414773582 1552 1552 1552 1552 119
423 20250429 112900 414588894 1553 1552 1553 1552 17
424 20250429 112800 414562499 1552 1552 1552 1552 1154
425 20250429 112700 412771491 1552 1552 1552 1552 12
426 20250429 112600 412752867 1552 1552 1552 1552 147
427 20250429 112500 412524723 1552 1552 1552 1552 17
428 20250429 112400 412498339 1552 1554 1554 1552 324
429 20250429 112300 411994947 1554 1552 1554 1552 9736
430 20250429 112200 396867231 1552 1552 1552 1551 11
431 20250429 112100 396850162 1552 1552 1552 1552 6
432 20250429 112000 396840850 1551 1551 1553 1551 2356
433 20250429 111900 393182701 1550 1550 1550 1550 11
434 20250429 111800 393165651 1550 1550 1551 1550 9
435 20250429 111700 393151696 1551 1550 1551 1550 312
436 20250429 111600 392668046 1551 1550 1551 1550 61
437 20250429 111500 392573445 1553 1551 1553 1551 305
438 20250429 111400 392100380 1550 1551 1551 1550 513
439 20250429 111300 391304729 1550 1550 1551 1550 133
440 20250429 111200 391098456 1551 1550 1551 1550 17
441 20250429 111100 391072096 1551 1553 1553 1551 1562
442 20250429 111000 388649424 1551 1552 1552 1551 16
443 20250429 110900 388624607 1553 1551 1553 1551 1045
444 20250429 110800 387001742 1553 1552 1553 1551 33
445 20250429 110700 386950525 1551 1551 1552 1551 139
446 20250429 110600 386734904 1551 1552 1552 1551 26
447 20250429 110500 386694563 1552 1550 1552 1550 396
448 20250429 110400 386080317 1550 1550 1551 1550 1070
449 20250429 110300 384420754 1551 1551 1551 1550 705
450 20250429 110200 383327810 1551 1550 1551 1550 258
451 20250429 110100 382927656 1549 1551 1553 1549 1028
452 20250429 110000 381331335 1549 1550 1550 1549 283
453 20250429 105900 380892831 1550 1549 1550 1549 2045
454 20250429 105800 377723088 1549 1550 1551 1549 589
455 20250429 105700 376810094 1550 1550 1551 1550 700
456 20250429 105600 375725089 1550 1550 1551 1550 939
457 20250429 105500 374269139 1550 1550 1550 1550 457
458 20250429 105400 373560789 1550 1550 1550 1550 276
459 20250429 105300 373132989 1550 1550 1550 1550 731
460 20250429 105200 371999939 1550 1550 1550 1550 110
461 20250429 105100 371829439 1550 1550 1551 1550 49
462 20250429 105000 371753450 1550 1551 1551 1550 214
463 20250429 104900 371421749 1550 1550 1550 1550 28
464 20250429 104800 371378349 1550 1551 1551 1550 706
465 20250429 104700 370283346 1550 1550 1551 1550 1011
466 20250429 104600 368715296 1551 1550 1551 1550 191
467 20250429 104500 368419236 1550 1550 1550 1549 2708
468 20250429 104400 364221838 1550 1550 1550 1549 2476
469 20250429 104300 360384046 1550 1550 1550 1550 58
470 20250429 104200 360294146 1550 1551 1551 1550 1063
471 20250429 104100 358645435 1550 1550 1550 1550 13
472 20250429 104000 358625285 1550 1550 1551 1550 102
473 20250429 103900 358467154 1550 1551 1551 1550 108
474 20250429 103800 358299648 1550 1550 1550 1550 11
475 20250429 103700 358282598 1550 1550 1550 1550 11
476 20250429 103600 358265548 1550 1550 1550 1550 5
477 20250429 103500 358257798 1550 1550 1550 1550 6
478 20250429 103400 358248498 1550 1551 1551 1550 709
479 20250429 103300 357149546 1550 1551 1551 1550 1064
480 20250429 103200 355500292 1550 1551 1551 1550 72
481 20250429 103100 355388627 1551 1552 1552 1550 5914
482 20250429 103000 346215960 1553 1552 1553 1552 1021
483 20250429 102900 344631355 1552 1553 1553 1552 21
484 20250429 102800 344598758 1552 1552 1552 1552 1007
485 20250429 102700 343035894 1552 1552 1552 1552 24
486 20250429 102600 342998646 1552 1551 1552 1551 3681
487 20250429 102500 337285745 1552 1551 1552 1551 104
488 20250429 102400 337124340 1551 1551 1552 1551 655
489 20250429 102300 336108434 1551 1550 1551 1550 16112
490 20250429 102200 311118727 1550 1551 1551 1550 107
491 20250429 102100 310952777 1551 1550 1551 1550 14
492 20250429 102000 310931074 1550 1550 1550 1550 2286
493 20250429 101900 307387774 1549 1549 1550 1549 1996
494 20250429 101800 304293981 1549 1549 1550 1548 3201
495 20250429 101700 299336125 1549 1549 1550 1549 1453
496 20250429 101600 297085427 1548 1549 1549 1548 8423
497 20250429 101500 284046613 1549 1548 1550 1548 13
498 20250429 101400 284026479 1549 1548 1549 1548 3330
499 20250429 101300 278871539 1549 1548 1549 1547 9957
500 20250429 101200 263455108 1548 1547 1548 1547 107
501 20250429 101100 263289475 1547 1549 1549 1547 3317
502 20250429 101000 258154696 1549 1549 1549 1548 116
503 20250429 100900 257975122 1549 1549 1549 1548 15
504 20250429 100800 257951890 1549 1549 1549 1548 58
505 20250429 100700 257862059 1549 1548 1549 1548 1338
506 20250429 100600 255789875 1548 1548 1549 1548 9523
507 20250429 100500 241047771 1548 1549 1549 1548 59
508 20250429 100400 240956388 1548 1548 1549 1548 87
509 20250429 100300 240821710 1548 1548 1549 1548 886
510 20250429 100200 239449303 1548 1549 1549 1548 24
511 20250429 100100 239412134 1548 1548 1549 1548 105
512 20250429 100000 239249591 1548 1548 1549 1548 9559
513 20250429 095900 224452110 1548 1548 1548 1548 2006
514 20250429 095800 221346822 1548 1549 1549 1548 8923
515 20250429 095700 207533978 1548 1548 1549 1548 14
516 20250429 095600 207512303 1548 1549 1549 1548 1808
517 20250429 095500 204713518 1548 1548 1548 1548 1660
518 20250429 095400 202143838 1548 1549 1549 1548 1112
519 20250429 095300 200422362 1549 1549 1549 1548 1323
520 20250429 095200 198373042 1549 1549 1549 1548 3052
521 20250429 095100 193645842 1549 1549 1550 1549 1525
522 20250429 095000 191283602 1549 1549 1550 1549 13
523 20250429 094900 191263464 1549 1549 1549 1549 1027
524 20250429 094800 189672641 1549 1550 1550 1549 410
525 20250429 094700 189037152 1549 1549 1550 1549 213
526 20250429 094600 188707211 1549 1549 1549 1549 6
527 20250429 094500 188697917 1549 1549 1549 1549 9
528 20250429 094400 188683976 1549 1549 1549 1548 6786
529 20250429 094300 178173369 1549 1550 1550 1549 106
530 20250429 094200 178009076 1549 1550 1550 1549 155
531 20250429 094100 177768837 1549 1550 1550 1549 10407
532 20250429 094000 161646987 1550 1549 1550 1549 629
533 20250429 093900 160672285 1549 1549 1550 1549 1982
534 20250429 093800 157602149 1549 1549 1550 1549 2538
535 20250429 093700 153670610 1549 1550 1550 1549 367
536 20250429 093600 153101772 1550 1550 1550 1549 58
537 20250429 093500 153011874 1550 1551 1551 1549 2146
538 20250429 093400 149685320 1551 1551 1551 1550 1313
539 20250429 093300 147650022 1551 1551 1551 1551 10
540 20250429 093200 147634512 1551 1551 1551 1550 168
541 20250429 093100 147373948 1549 1551 1551 1549 1136
542 20250429 093000 145613120 1551 1551 1551 1551 1035
543 20250429 092900 144007835 1551 1551 1551 1550 7
544 20250429 092800 143996982 1550 1550 1550 1549 2999
545 20250429 092700 139348568 1550 1551 1551 1550 6644
546 20250429 092600 129049318 1552 1552 1552 1551 4356
547 20250429 092500 122291152 1553 1552 1553 1551 2661
548 20250429 092400 118162424 1552 1553 1553 1552 30
549 20250429 092300 118115859 1552 1552 1552 1552 85
550 20250429 092200 117983939 1552 1553 1553 1552 1093
551 20250429 092100 116287471 1553 1553 1553 1552 1455
552 20250429 092000 114027861 1553 1552 1553 1552 3516
553 20250429 091900 108570729 1552 1552 1552 1552 1
554 20250429 091800 108569177 1551 1551 1551 1551 411
555 20250429 091700 107931716 1551 1551 1551 1550 504
556 20250429 091600 107150014 1551 1551 1551 1550 326
557 20250429 091500 106644457 1552 1552 1552 1551 11866
558 20250429 091400 88238251 1552 1552 1552 1552 224
559 20250429 091300 87890603 1552 1552 1552 1552 2240
560 20250429 091200 84414123 1551 1552 1552 1551 11301
561 20250429 091100 66885648 1551 1552 1553 1551 1957
562 20250429 091000 63849081 1551 1551 1552 1551 697
563 20250429 090900 62767519 1551 1550 1551 1549 5847
564 20250429 090800 53705355 1551 1550 1551 1550 923
565 20250429 090700 52274276 1550 1549 1550 1549 4603
566 20250429 090600 45139809 1549 1550 1550 1549 4713
567 20250429 090500 37836027 1550 1550 1550 1550 1100
568 20250429 090400 36131027 1550 1550 1550 1550 4243
569 20250429 090300 29554377 1550 1553 1553 1550 1534
570 20250429 090200 27176557 1553 1553 1553 1551 316
571 20250429 090100 26686409 1553 1553 1553 1553 731
572 20250429 090000 25551166 1553 1550 1553 1550 16105