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

575
007070/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183300,1476120450,14610,14610,14610,14610,3157
20250429,183200,1476120450,14610,14610,14610,14610,0
20250429,183100,1476120450,14610,14610,14610,14610,0
20250429,183000,1476120450,14610,14610,14610,14610,0
20250429,182900,1476120450,14610,14610,14610,14610,0
20250429,182800,1476120450,14610,14610,14610,14610,0
20250429,182700,1476120450,14610,14610,14610,14610,0
20250429,182600,1476120450,14610,14610,14610,14610,0
20250429,182500,1476120450,14610,14610,14610,14610,0
20250429,182400,1476120450,14610,14610,14610,14610,0
20250429,182300,1476120450,14610,14610,14610,14610,0
20250429,182200,1476120450,14610,14610,14610,14610,0
20250429,182100,1476120450,14610,14610,14610,14610,0
20250429,182000,1476120450,14610,14610,14610,14610,0
20250429,181900,1476120450,14610,14610,14610,14610,0
20250429,181800,1476120450,14610,14610,14610,14610,0
20250429,181700,1476120450,14610,14610,14610,14610,0
20250429,181600,1476120450,14610,14610,14610,14610,0
20250429,181500,1476120450,14610,14610,14610,14610,0
20250429,181400,1476120450,14610,14610,14610,14610,0
20250429,181300,1476120450,14610,14610,14610,14610,0
20250429,181200,1476120450,14610,14610,14610,14610,0
20250429,181100,1476120450,14610,14610,14610,14610,0
20250429,181000,1476120450,14610,14610,14610,14610,0
20250429,180900,1476120450,14610,14610,14610,14610,0
20250429,180800,1476120450,14610,14610,14610,14610,0
20250429,180700,1476120450,14610,14610,14610,14610,0
20250429,180600,1476120450,14610,14610,14610,14610,0
20250429,180500,1476120450,14610,14610,14610,14610,0
20250429,180400,1476120450,14610,14610,14610,14610,0
20250429,180300,1476120450,14610,14610,14610,14610,3157
20250429,180200,1476120450,14610,14610,14610,14610,0
20250429,180100,1476120450,14610,14610,14610,14610,0
20250429,180000,1476120450,14610,14610,14610,14610,0
20250429,175900,1476120450,14610,14610,14610,14610,0
20250429,175800,1476120450,14610,14610,14610,14610,0
20250429,175700,1476120450,14610,14610,14610,14610,0
20250429,175600,1476120450,14610,14610,14610,14610,0
20250429,175500,1476120450,14610,14610,14610,14610,0
20250429,175400,1476120450,14610,14610,14610,14610,0
20250429,175300,1476120450,14610,14610,14610,14610,0
20250429,175200,1476120450,14610,14610,14610,14610,0
20250429,175100,1476120450,14610,14610,14610,14610,0
20250429,175000,1476120450,14610,14610,14610,14610,0
20250429,174900,1476120450,14610,14610,14610,14610,0
20250429,174800,1476120450,14610,14610,14610,14610,0
20250429,174700,1476120450,14610,14610,14610,14610,0
20250429,174600,1476120450,14610,14610,14610,14610,0
20250429,174500,1476120450,14610,14610,14610,14610,0
20250429,174400,1476120450,14610,14610,14610,14610,0
20250429,174300,1476120450,14610,14610,14610,14610,0
20250429,174200,1476120450,14610,14610,14610,14610,0
20250429,174100,1476120450,14610,14610,14610,14610,0
20250429,174000,1476120450,14610,14610,14610,14610,0
20250429,173900,1476120450,14610,14610,14610,14610,0
20250429,173800,1476120450,14610,14610,14610,14610,0
20250429,173700,1476120450,14610,14610,14610,14610,0
20250429,173600,1476120450,14610,14610,14610,14610,0
20250429,173500,1476120450,14610,14610,14610,14610,0
20250429,173400,1476120450,14610,14610,14610,14610,0
20250429,173300,1476120450,14610,14610,14610,14610,3157
20250429,173200,1476120450,14610,14610,14610,14610,0
20250429,173100,1476120450,14610,14610,14610,14610,0
20250429,173000,1476120450,14610,14610,14610,14610,0
20250429,172900,1476120450,14610,14610,14610,14610,0
20250429,172800,1476120450,14610,14610,14610,14610,0
20250429,172700,1476120450,14610,14610,14610,14610,0
20250429,172600,1476120450,14610,14610,14610,14610,0
20250429,172500,1476120450,14610,14610,14610,14610,0
20250429,172400,1476120450,14610,14610,14610,14610,0
20250429,172300,1476120450,14610,14610,14610,14610,0
20250429,172200,1476120450,14610,14610,14610,14610,0
20250429,172100,1476120450,14610,14610,14610,14610,0
20250429,172000,1476120450,14610,14610,14610,14610,0
20250429,171900,1476120450,14610,14610,14610,14610,0
20250429,171800,1476120450,14610,14610,14610,14610,0
20250429,171700,1476120450,14610,14610,14610,14610,0
20250429,171600,1476120450,14610,14610,14610,14610,0
20250429,171500,1476120450,14610,14610,14610,14610,0
20250429,171400,1476120450,14610,14610,14610,14610,0
20250429,171300,1476120450,14610,14610,14610,14610,0
20250429,171200,1476120450,14610,14610,14610,14610,0
20250429,171100,1476120450,14610,14610,14610,14610,0
20250429,171000,1476120450,14610,14610,14610,14610,0
20250429,170900,1476120450,14610,14610,14610,14610,0
20250429,170800,1476120450,14610,14610,14610,14610,0
20250429,170700,1476120450,14610,14610,14610,14610,0
20250429,170600,1476120450,14610,14610,14610,14610,0
20250429,170500,1476120450,14610,14610,14610,14610,0
20250429,170400,1476120450,14610,14610,14610,14610,0
20250429,170300,1476120450,14610,14610,14610,14610,3157
20250429,170200,1476120450,14610,14610,14610,14610,0
20250429,170100,1476120450,14610,14610,14610,14610,0
20250429,170000,1476120450,14610,14610,14610,14610,0
20250429,165900,1476120450,14610,14610,14610,14610,0
20250429,165800,1476120450,14610,14610,14610,14610,0
20250429,165700,1476120450,14610,14610,14610,14610,0
20250429,165600,1476120450,14610,14610,14610,14610,0
20250429,165500,1476120450,14610,14610,14610,14610,0
20250429,165400,1476120450,14610,14610,14610,14610,0
20250429,165300,1476120450,14610,14610,14610,14610,0
20250429,165200,1476120450,14610,14610,14610,14610,0
20250429,165100,1476120450,14610,14610,14610,14610,0
20250429,165000,1476120450,14610,14610,14610,14610,0
20250429,164900,1476120450,14610,14610,14610,14610,0
20250429,164800,1476120450,14610,14610,14610,14610,0
20250429,164700,1476120450,14610,14610,14610,14610,0
20250429,164600,1476120450,14610,14610,14610,14610,0
20250429,164500,1476120450,14610,14610,14610,14610,0
20250429,164400,1476120450,14610,14610,14610,14610,0
20250429,164300,1476120450,14610,14610,14610,14610,0
20250429,164200,1476120450,14610,14610,14610,14610,0
20250429,164100,1476120450,14610,14610,14610,14610,0
20250429,164000,1476120450,14610,14610,14610,14610,0
20250429,163900,1476120450,14610,14610,14610,14610,0
20250429,163800,1476120450,14610,14610,14610,14610,0
20250429,163700,1476120450,14610,14610,14610,14610,0
20250429,163600,1476120450,14610,14610,14610,14610,0
20250429,163500,1476120450,14610,14610,14610,14610,0
20250429,163400,1476120450,14610,14610,14610,14610,0
20250429,163300,1476120450,14610,14610,14610,14610,3157
20250429,163200,1476120450,14610,14610,14610,14610,0
20250429,163100,1476120450,14610,14610,14610,14610,0
20250429,163000,1476120450,14610,14610,14610,14610,0
20250429,162900,1476120450,14610,14610,14610,14610,0
20250429,162800,1476120450,14610,14610,14610,14610,0
20250429,162700,1476120450,14610,14610,14610,14610,0
20250429,162600,1476120450,14610,14610,14610,14610,0
20250429,162500,1476120450,14610,14610,14610,14610,0
20250429,162400,1476120450,14610,14610,14610,14610,0
20250429,162300,1476120450,14610,14610,14610,14610,0
20250429,162200,1476120450,14610,14610,14610,14610,0
20250429,162100,1476120450,14610,14610,14610,14610,0
20250429,162000,1476120450,14610,14610,14610,14610,0
20250429,161900,1476120450,14610,14610,14610,14610,0
20250429,161800,1476120450,14610,14610,14610,14610,0
20250429,161700,1476120450,14610,14610,14610,14610,0
20250429,161600,1476120450,14610,14610,14610,14610,0
20250429,161500,1476120450,14610,14610,14610,14610,0
20250429,161400,1476120450,14610,14610,14610,14610,0
20250429,161300,1476120450,14610,14610,14610,14610,0
20250429,161200,1476120450,14610,14610,14610,14610,0
20250429,161100,1476120450,14610,14610,14610,14610,0
20250429,161000,1476120450,14610,14610,14610,14610,0
20250429,160900,1476120450,14610,14610,14610,14610,0
20250429,160800,1476120450,14610,14610,14610,14610,0
20250429,160700,1476120450,14610,14610,14610,14610,0
20250429,160600,1476120450,14610,14610,14610,14610,0
20250429,160500,1476120450,14610,14610,14610,14610,0
20250429,160400,1476120450,14610,14610,14610,14610,0
20250429,160300,1476120450,14610,14610,14610,14610,3157
20250429,160200,1476120450,14610,14610,14610,14610,0
20250429,160100,1476120450,14610,14610,14610,14610,0
20250429,160000,1476120450,14610,14610,14610,14610,0
20250429,155900,1476120450,14610,14610,14610,14610,0
20250429,155800,1476120450,14610,14610,14610,14610,0
20250429,155700,1476120450,14610,14610,14610,14610,0
20250429,155600,1476120450,14610,14610,14610,14610,0
20250429,155500,1476120450,14610,14610,14610,14610,0
20250429,155400,1476120450,14610,14610,14610,14610,0
20250429,155300,1476120450,14610,14610,14610,14610,0
20250429,155200,1476120450,14610,14610,14610,14610,0
20250429,155100,1476120450,14610,14610,14610,14610,0
20250429,155000,1476120450,14610,14610,14610,14610,0
20250429,154900,1476120450,14610,14610,14610,14610,0
20250429,154800,1476120450,14610,14610,14610,14610,0
20250429,154700,1476120450,14610,14610,14610,14610,0
20250429,154600,1476120450,14610,14610,14610,14610,0
20250429,154500,1476120450,14610,14610,14610,14610,0
20250429,154400,1476120450,14610,14610,14610,14610,0
20250429,154300,1476120450,14610,14610,14610,14610,0
20250429,154200,1476120450,14610,14610,14610,14610,0
20250429,154100,1476120450,14610,14610,14610,14610,0
20250429,154000,1476120450,14610,14610,14610,14610,0
20250429,153900,1476120450,14610,14610,14610,14610,0
20250429,153800,1476120450,14610,14610,14610,14610,0
20250429,153700,1476120450,14610,14610,14610,14610,0
20250429,153600,1476120450,14610,14610,14610,14610,0
20250429,153500,1476120450,14610,14610,14610,14610,0
20250429,153400,1476120450,14610,14610,14610,14610,0
20250429,153300,1476120450,14610,14610,14610,14610,3157
20250429,153200,1476120450,14610,14610,14610,14610,0
20250429,153100,1476120450,14610,14610,14610,14610,0
20250429,153000,1476120450,14610,14610,14610,14610,3157
20250429,152900,1429996680,14610,14610,14610,14610,0
20250429,152800,1429996680,14610,14610,14610,14610,0
20250429,152700,1429996680,14610,14610,14610,14610,0
20250429,152600,1429996680,14610,14610,14610,14610,0
20250429,152500,1429996680,14610,14610,14610,14610,0
20250429,152400,1429996680,14610,14610,14610,14610,0
20250429,152300,1429996680,14610,14610,14610,14610,0
20250429,152200,1429996680,14610,14610,14610,14610,0
20250429,152100,1429996680,14610,14610,14610,14610,0
20250429,152000,1429996680,14610,14610,14610,14610,0
20250429,151900,1429996680,14610,14620,14620,14600,75
20250429,151800,1428901020,14610,14610,14615,14610,973
20250429,151700,1414685405,14610,14620,14620,14600,642
20250429,151600,1405305010,14620,14620,14620,14620,24
20250429,151500,1404954130,14620,14610,14620,14610,118
20250429,151400,1403228990,14620,14610,14620,14610,488
20250429,151300,1396097940,14620,14620,14620,14610,323
20250429,151200,1391375740,14620,14620,14630,14610,621
20250429,151100,1382293960,14630,14620,14630,14620,161
20250429,151000,1379939160,14620,14620,14630,14610,222
20250429,150900,1376693350,14620,14620,14630,14620,1240
20250429,150800,1358563390,14620,14620,14620,14620,315
20250429,150700,1353958090,14620,14620,14620,14610,385
20250429,150600,1348330980,14620,14620,14620,14620,342
20250429,150500,1343330940,14620,14620,14620,14620,319
20250429,150400,1338667160,14620,14620,14620,14610,249
20250429,150300,1335027980,14620,14620,14620,14620,372
20250429,150200,1329589340,14620,14620,14620,14615,352
20250429,150100,1324443115,14620,14620,14620,14620,119
20250429,150000,1322703335,14610,14620,14620,14610,178
20250429,145900,1320101075,14620,14620,14620,14600,521
20250429,145800,1312487845,14620,14620,14620,14620,141
20250429,145700,1310426425,14620,14610,14620,14610,724
20250429,145600,1299846525,14610,14610,14620,14610,212
20250429,145500,1296748865,14610,14600,14620,14600,630
20250429,145400,1287543145,14620,14610,14620,14610,406
20250429,145300,1281609885,14610,14610,14620,14610,343
20250429,145200,1276598305,14620,14610,14620,14600,400
20250429,145100,1270754785,14610,14600,14620,14600,330
20250429,145000,1265932435,14610,14610,14620,14610,969
20250429,144900,1251773855,14620,14610,14620,14610,957
20250429,144800,1237792035,14610,14600,14610,14600,1626
20250429,144700,1214050435,14600,14590,14600,14590,582
20250429,144600,1205556375,14600,14600,14600,14590,205
20250429,144500,1202563885,14600,14590,14600,14590,306
20250429,144400,1198096535,14590,14610,14610,14590,747
20250429,144300,1187190005,14610,14610,14610,14610,469
20250429,144200,1180337915,14610,14610,14610,14610,89
20250429,144100,1179037625,14610,14610,14610,14610,513
20250429,144000,1171542695,14610,14610,14610,14610,392
20250429,143900,1165815575,14610,14600,14610,14600,285
20250429,143800,1161653585,14600,14600,14600,14600,408
20250429,143700,1155696785,14600,14590,14600,14590,246
20250429,143600,1152105925,14590,14570,14590,14570,165
20250429,143500,1149699275,14590,14580,14590,14570,490
20250429,143400,1142554735,14580,14580,14580,14580,63
20250429,143300,1141636195,14580,14570,14580,14570,364
20250429,143200,1136332105,14570,14570,14570,14570,25
20250429,143100,1135967855,14570,14570,14570,14570,87
20250429,143000,1134700265,14570,14550,14570,14550,226
20250429,142900,1131408735,14550,14550,14560,14550,131
20250429,142800,1129501495,14560,14560,14560,14550,232
20250429,142700,1126123795,14550,14550,14560,14550,89
20250429,142600,1124828185,14560,14560,14560,14550,211
20250429,142500,1121756545,14550,14555,14560,14550,91
20250429,142400,1120431810,14550,14560,14560,14550,187
20250429,142300,1117709330,14550,14550,14560,14550,176
20250429,142200,1115148200,14550,14550,14560,14550,295
20250429,142100,1110854150,14550,14550,14560,14550,50
20250429,142000,1110126440,14560,14550,14560,14550,303
20250429,141900,1105714940,14550,14560,14570,14550,134
20250429,141800,1103763420,14560,14560,14570,14560,166
20250429,141700,1101344980,14570,14560,14570,14560,149
20250429,141600,1099174230,14560,14560,14560,14550,154
20250429,141500,1096932100,14550,14550,14560,14550,42
20250429,141400,1096320870,14550,14550,14560,14550,167
20250429,141300,1093889640,14550,14550,14560,14550,120
20250429,141200,1092142580,14550,14560,14560,14550,382
20250429,141100,1086582210,14560,14560,14570,14560,73
20250429,141000,1085518700,14570,14560,14570,14560,216
20250429,140900,1082371620,14570,14580,14580,14560,66
20250429,140800,1081409470,14580,14570,14580,14570,190
20250429,140700,1078641070,14570,14560,14570,14560,24
20250429,140600,1078291470,14570,14570,14570,14570,199
20250429,140500,1075392040,14570,14570,14570,14560,97
20250429,140400,1073979260,14570,14570,14570,14570,140
20250429,140300,1071939460,14570,14560,14570,14560,76
20250429,140200,1070832320,14560,14570,14570,14560,337
20250429,140100,1065924190,14570,14570,14570,14560,49
20250429,140000,1065210290,14570,14560,14570,14550,115
20250429,135900,1063535530,14570,14570,14570,14560,74
20250429,135800,1062457410,14570,14570,14570,14560,191
20250429,135700,1059674580,14570,14560,14570,14560,49
20250429,135600,1058960690,14560,14580,14580,14560,326
20250429,135500,1054210870,14570,14570,14580,14570,74
20250429,135400,1053132570,14580,14570,14580,14570,156
20250429,135300,1050859065,14570,14570,14580,14570,202
20250429,135200,1047914145,14570,14560,14570,14560,32
20250429,135100,1047447965,14560,14560,14570,14550,116
20250429,135000,1045758505,14580,14570,14580,14570,127
20250429,134900,1043907845,14560,14560,14570,14550,228
20250429,134800,1040587035,14570,14560,14570,14560,73
20250429,134700,1039523465,14560,14560,14560,14550,126
20250429,134600,1037688935,14560,14540,14560,14540,436
20250429,134500,1031344585,14540,14540,14550,14540,221
20250429,134400,1028130125,14540,14550,14550,14540,121
20250429,134300,1026370575,14550,14530,14550,14530,136
20250429,134200,1024393045,14530,14550,14550,14530,167
20250429,134100,1021965135,14560,14530,14560,14530,256
20250429,134000,1018243435,14540,14540,14550,14540,69
20250429,133900,1017240095,14540,14530,14540,14530,176
20250429,133800,1014681395,14540,14540,14540,14530,170
20250429,133700,1012210555,14540,14540,14540,14530,378
20250429,133600,1006715395,14540,14540,14540,14530,84
20250429,133500,1005494065,14550,14540,14550,14540,316
20250429,133400,1000897295,14550,14560,14560,14550,94
20250429,133300,999529015,14560,14560,14570,14560,153
20250429,133200,997301315,14570,14550,14570,14550,182
20250429,133100,994652285,14560,14540,14560,14540,183
20250429,133000,991990275,14540,14550,14550,14540,32
20250429,132900,991524955,14550,14540,14570,14540,306
20250429,132800,987072865,14540,14540,14540,14530,142
20250429,132700,985009155,14550,14530,14570,14530,199
20250429,132600,982114485,14530,14540,14560,14530,205
20250429,132500,979133665,14530,14530,14530,14530,192
20250429,132400,976343905,14530,14540,14550,14530,120
20250429,132300,974599025,14540,14540,14540,14530,248
20250429,132200,970994085,14540,14540,14540,14530,163
20250429,132100,968625025,14540,14540,14540,14540,168
20250429,132000,966182305,14540,14540,14540,14530,163
20250429,131900,963813255,14540,14550,14560,14540,147
20250429,131800,961674165,14560,14540,14560,14530,349
20250429,131700,956599815,14540,14540,14540,14530,267
20250429,131600,952718595,14530,14540,14540,14530,100
20250429,131500,951265575,14540,14530,14540,14530,287
20250429,131400,947094805,14530,14530,14530,14530,117
20250429,131300,945394795,14530,14530,14530,14520,135
20250429,131200,943434205,14530,14520,14530,14520,333
20250429,131100,938597205,14520,14530,14530,14520,128
20250429,131000,936738325,14530,14530,14540,14530,318
20250429,130900,932116175,14540,14540,14540,14530,170
20250429,130800,929645455,14530,14530,14530,14530,173
20250429,130700,927131765,14530,14540,14540,14530,117
20250429,130600,925431035,14540,14540,14550,14540,249
20250429,130500,921809125,14550,14560,14560,14550,202
20250429,130400,918869975,14560,14550,14560,14540,229
20250429,130300,915538935,14550,14550,14550,14550,15
20250429,130200,915320685,14550,14530,14550,14530,294
20250429,130100,911047425,14530,14530,14530,14530,176
20250429,130000,908490145,14540,14540,14540,14530,219
20250429,125900,905306865,14530,14530,14530,14520,504
20250429,125800,897985485,14530,14530,14540,14530,199
20250429,125700,895094005,14530,14540,14540,14530,82
20250429,125600,893901975,14550,14540,14550,14530,345
20250429,125500,888886885,14540,14530,14550,14530,123
20250429,125400,887098305,14550,14530,14550,14520,289
20250429,125300,882900295,14530,14540,14540,14530,125
20250429,125200,881083005,14540,14530,14540,14520,248
20250429,125100,877480265,14530,14530,14530,14520,160
20250429,125000,875156435,14530,14540,14540,14520,331
20250429,124900,870345645,14540,14540,14540,14530,124
20250429,124800,868543655,14530,14550,14550,14530,571
20250429,124700,860243145,14540,14540,14550,14540,308
20250429,124600,855764475,14550,14550,14550,14540,240
20250429,124500,852273445,14540,14550,14550,14540,169
20250429,124400,849815515,14550,14550,14560,14550,160
20250429,124300,847487405,14560,14560,14560,14550,228
20250429,124200,844168725,14560,14560,14560,14550,162
20250429,124100,841810975,14560,14560,14560,14550,263
20250429,124000,837982665,14560,14560,14560,14550,132
20250429,123900,836061715,14550,14550,14560,14550,340
20250429,123800,831113265,14560,14560,14560,14550,123
20250429,123700,829323355,14560,14550,14560,14550,261
20250429,123600,825524175,14560,14560,14560,14550,162
20250429,123500,823165675,14560,14560,14570,14560,163
20250429,123400,820792265,14570,14570,14570,14570,79
20250429,123300,819641235,14570,14560,14570,14560,278
20250429,123200,815593115,14560,14560,14560,14560,49
20250429,123100,814879675,14570,14560,14570,14560,196
20250429,123000,812024625,14560,14560,14570,14560,230
20250429,122900,808674805,14560,14570,14570,14560,105
20250429,122800,807145935,14570,14570,14570,14560,179
20250429,122700,804538875,14570,14570,14580,14570,204
20250429,122600,801565395,14570,14570,14580,14570,186
20250429,122500,798855175,14580,14570,14590,14570,277
20250429,122400,794817155,14570,14580,14580,14570,134
20250429,122300,792864405,14580,14570,14580,14570,200
20250429,122200,789949825,14570,14570,14570,14570,121
20250429,122100,788186855,14570,14580,14580,14570,309
20250429,122000,783684355,14580,14570,14580,14570,343
20250429,121900,778686325,14570,14580,14580,14570,357
20250429,121800,773482765,14580,14570,14580,14570,252
20250429,121700,769810235,14570,14570,14590,14570,594
20250429,121600,761153215,14580,14590,14590,14580,109
20250429,121500,759563655,14590,14590,14590,14590,124
20250429,121400,757754495,14590,14590,14600,14590,100
20250429,121300,756295145,14570,14580,14590,14570,413
20250429,121200,750273515,14580,14580,14580,14580,97
20250429,121100,748859255,14600,14590,14600,14580,267
20250429,121000,744964315,14570,14580,14590,14570,148
20250429,120900,742807365,14570,14570,14580,14570,135
20250429,120800,740840045,14570,14570,14580,14570,220
20250429,120700,737634535,14570,14550,14570,14550,310
20250429,120600,733120985,14560,14560,14560,14550,278
20250429,120500,729074275,14550,14560,14560,14550,170
20250429,120400,726600055,14550,14550,14560,14550,352
20250429,120300,721476885,14560,14550,14560,14550,131
20250429,120200,719570495,14560,14570,14570,14550,2952
20250429,120100,676614405,14570,14570,14570,14560,131
20250429,120000,674706705,14560,14570,14570,14560,396
20250429,115900,668937965,14570,14590,14590,14570,104
20250429,115800,667420945,14600,14590,14600,14580,159
20250429,115700,665100815,14600,14590,14600,14580,163
20250429,115600,662722625,14580,14580,14600,14580,263
20250429,115500,658885475,14580,14580,14590,14580,224
20250429,115400,655619105,14590,14580,14590,14570,164
20250429,115300,653227905,14580,14590,14600,14580,105
20250429,115200,651695625,14580,14590,14590,14580,204
20250429,115100,648719295,14590,14580,14600,14580,121
20250429,115000,646953805,14590,14580,14590,14580,217
20250429,114900,643788755,14590,14590,14590,14580,77
20250429,114800,642665345,14580,14590,14600,14580,250
20250429,114700,639019385,14580,14600,14600,14580,111
20250429,114600,637399555,14600,14590,14610,14590,311
20250429,114500,632859265,14590,14600,14600,14590,55
20250429,114400,632056285,14610,14600,14610,14590,339
20250429,114300,627107395,14590,14580,14600,14580,186
20250429,114200,624394805,14590,14570,14600,14570,251
20250429,114100,620733115,14580,14580,14590,14580,246
20250429,114000,617145945,14580,14590,14590,14570,286
20250429,113900,612974255,14590,14580,14590,14580,114
20250429,113800,611312005,14590,14580,14600,14580,174
20250429,113700,608772995,14580,14580,14590,14570,351
20250429,113600,603654955,14570,14580,14580,14570,250
20250429,113500,600009975,14580,14590,14590,14580,175
20250429,113400,597458135,14580,14590,14590,14580,153
20250429,113300,595227045,14580,14580,14590,14570,133
20250429,113200,593287795,14580,14580,14590,14580,262
20250429,113100,589467315,14580,14590,14590,14570,168
20250429,113000,587017765,14590,14580,14590,14580,180
20250429,112900,584392735,14580,14580,14580,14570,145
20250429,112800,582278665,14590,14580,14590,14580,262
20250429,112700,578458145,14580,14590,14590,14580,153
20250429,112600,576226895,14590,14580,14590,14580,145
20250429,112500,574112345,14580,14550,14580,14550,220
20250429,112400,570905655,14550,14590,14590,14540,170
20250429,112300,568429025,14590,14600,14600,14590,438
20250429,112200,562035225,14600,14580,14600,14580,262
20250429,112100,558212155,14580,14570,14580,14570,335
20250429,112000,553330615,14540,14560,14570,14540,266
20250429,111900,549459095,14570,14550,14570,14540,358
20250429,111800,544246115,14540,14570,14570,14540,128
20250429,111700,542382305,14560,14570,14570,14550,300
20250429,111600,538013155,14570,14580,14580,14570,114
20250429,111500,536352065,14580,14560,14600,14560,465
20250429,111400,529578205,14560,14560,14570,14550,220
20250429,111300,526374215,14560,14530,14560,14530,1390
20250429,111200,506156695,14540,14530,14540,14530,498
20250429,111100,498916500,14530,14530,14540,14530,217
20250429,111000,495762330,14530,14530,14540,14530,507
20250429,110900,488392930,14530,14540,14540,14530,241
20250429,110800,484889790,14540,14530,14540,14530,129
20250429,110700,483015280,14530,14530,14530,14530,350
20250429,110600,477929780,14530,14530,14530,14520,245
20250429,110500,474371910,14530,14530,14530,14520,307
20250429,110400,469912190,14520,14540,14540,14520,57
20250429,110300,469083670,14530,14520,14530,14520,446
20250429,110200,462603900,14530,14530,14540,14530,319
20250429,110100,457968480,14530,14530,14540,14520,656
20250429,110000,448437300,14530,14530,14530,14520,345
20250429,105900,443425450,14550,14540,14550,14530,144
20250429,105800,441331520,14540,14540,14540,14530,227
20250429,105700,438031910,14540,14530,14540,14530,216
20250429,105600,434893260,14540,14540,14540,14530,262
20250429,105500,431084780,14530,14540,14540,14530,134
20250429,105400,429137420,14540,14540,14540,14530,237
20250429,105300,425692440,14530,14530,14540,14530,208
20250429,105200,422669510,14530,14540,14540,14530,175
20250429,105100,420125600,14540,14550,14550,14540,209
20250429,105000,417084670,14550,14560,14560,14550,134
20250429,104900,415134630,14560,14560,14560,14560,58
20250429,104800,414290150,14560,14540,14560,14530,308
20250429,104700,409810090,14550,14560,14570,14540,285
20250429,104600,405660510,14550,14550,14550,14540,146
20250429,104500,403536220,14550,14550,14550,14550,116
20250429,104400,401848420,14550,14550,14560,14550,155
20250429,104300,399592060,14550,14550,14550,14550,154
20250429,104200,397351360,14570,14550,14570,14530,390
20250429,104100,391676050,14550,14550,14550,14530,109
20250429,104000,390090140,14560,14570,14570,14560,149
20250429,103900,387919620,14570,14560,14580,14560,217
20250429,103800,384758830,14560,14540,14570,14540,293
20250429,103700,380495650,14540,14550,14550,14540,92
20250429,103600,379157070,14560,14550,14560,14550,241
20250429,103500,375649100,14560,14570,14570,14550,130
20250429,103400,373755790,14580,14590,14590,14570,183
20250429,103300,371088300,14590,14580,14600,14580,118
20250429,103200,369366830,14580,14590,14600,14580,183
20250429,103100,366697670,14580,14590,14590,14580,127
20250429,103000,364844760,14590,14590,14610,14590,258
20250429,102900,361078730,14590,14600,14600,14590,67
20250429,102800,360100680,14590,14600,14600,14590,135
20250429,102700,358130680,14600,14590,14630,14590,52
20250429,102600,357371450,14580,14590,14600,14580,199
20250429,102500,354469010,14620,14610,14620,14590,976
20250429,102400,340216100,14600,14600,14620,14600,1000
20250429,102300,325614920,14600,14590,14600,14590,265
20250429,102200,321746910,14590,14600,14600,14580,255
20250429,102100,318025380,14600,14610,14610,14590,143
20250429,102000,315937180,14620,14590,14620,14590,259
20250429,101900,312156040,14600,14600,14600,14580,166
20250429,101800,309734080,14580,14590,14600,14580,101
20250429,101700,308260490,14600,14600,14600,14590,203
20250429,101600,305296700,14600,14600,14610,14590,164
20250429,101500,302902360,14610,14590,14610,14590,800
20250429,101400,291227180,14600,14600,14600,14590,206
20250429,101300,288220570,14600,14590,14620,14590,184
20250429,101200,285534130,14600,14610,14620,14600,191
20250429,101100,282742830,14600,14600,14600,14590,346
20250429,101000,277692240,14600,14590,14600,14590,162
20250429,100900,275328630,14600,14600,14600,14570,185
20250429,100800,272629640,14560,14560,14600,14560,359
20250429,100700,267399480,14560,14560,14600,14550,102
20250429,100600,265914300,14590,14560,14590,14560,729
20250429,100500,255293040,14560,14600,14600,14550,568
20250429,100400,247019750,14600,14550,14600,14550,446
20250429,100300,240524860,14560,14540,14590,14540,466
20250429,100200,233736970,14550,14540,14580,14540,164
20250429,100100,231351130,14580,14520,14580,14520,763
20250429,100000,220248250,14530,14520,14530,14520,186
20250429,095900,217545690,14520,14520,14530,14510,342
20250429,095800,212579680,14520,14510,14520,14510,145
20250429,095700,210475280,14510,14500,14530,14500,345
20250429,095600,205467440,14490,14510,14510,14490,127
20250429,095500,203625740,14500,14500,14530,14500,282
20250429,095400,199534060,14510,14490,14520,14490,195
20250429,095300,196706650,14490,14500,14500,14480,405
20250429,095200,190837000,14490,14490,14500,14490,279
20250429,095100,186793930,14490,14500,14500,14490,376
20250429,095000,181343000,14490,14490,14500,14490,295
20250429,094900,177067530,14530,14500,14530,14490,779
20250429,094800,165774240,14490,14500,14500,14480,927
20250429,094700,152337710,14500,14510,14520,14500,415
20250429,094600,146316050,14510,14520,14520,14510,920
20250429,094500,132962610,14530,14520,14530,14520,35
20250429,094400,132454400,14520,14530,14530,14520,39
20250429,094300,131887830,14520,14530,14530,14520,11
20250429,094200,131728090,14520,14520,14530,14520,35
20250429,094100,131219840,14530,14520,14530,14520,176
20250429,094000,128664060,14520,14520,14530,14520,15
20250429,093900,128446240,14520,14520,14520,14520,9
20250429,093800,128315560,14520,14550,14550,14520,598
20250429,093700,119625080,14540,14540,14550,14540,20
20250429,093600,119334230,14540,14540,14550,14540,25
20250429,093500,118970720,14540,14550,14550,14540,15
20250429,093400,118752580,14540,14540,14550,14540,114
20250429,093300,117095000,14540,14540,14540,14540,105
20250429,093200,115568300,14550,14540,14550,14540,30
20250429,093100,115131930,14550,14530,14550,14530,94
20250429,093000,113765400,14540,14530,14560,14530,59
20250429,092900,112907460,14540,14530,14540,14530,17
20250429,092800,112660290,14550,14520,14550,14520,271
20250429,092700,108720720,14520,14530,14530,14520,134
20250429,092600,106774250,14530,14540,14540,14530,2034
20250429,092500,77203600,14550,14550,14560,14540,1239
20250429,092400,59175380,14560,14570,14570,14550,67
20250429,092300,58199980,14570,14560,14570,14560,161
20250429,092200,55854670,14560,14560,14560,14560,72
20250429,092100,54806350,14560,14560,14560,14550,100
20250429,092000,53350390,14560,14560,14570,14560,46
20250429,091900,52680620,14560,14590,14590,14560,250
20250429,091800,49034100,14560,14550,14560,14540,176
20250429,091700,46472350,14540,14560,14560,14540,204
20250429,091600,43504140,14550,14540,14600,14540,427
20250429,091500,37287300,14530,14520,14530,14520,47
20250429,091400,36604450,14520,14550,14550,14520,96
20250429,091300,35210100,14510,14510,14540,14510,180
20250429,091200,32597460,14510,14500,14530,14500,19
20250429,091100,32321640,14500,14500,14500,14500,7
20250429,091000,32220140,14500,14510,14550,14500,15
20250429,090900,32002500,14510,14520,14520,14500,576
20250429,090800,23639690,14520,14520,14520,14520,52
20250429,090700,22884650,14520,14520,14550,14520,378
20250429,090600,17391330,14530,14540,14550,14520,60
20250429,090500,16519840,14550,14550,14550,14550,82
20250429,090400,15326740,14560,14520,14560,14520,79
20250429,090300,14176640,14560,14520,14560,14520,35
20250429,090200,13668040,14550,14550,14550,14550,344
20250429,090100,8662840,14520,14500,14520,14490,229
20250429,090000,5342410,14520,14460,14550,14460,369
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183300 1476120450 14610 14610 14610 14610 3157
3 20250429 183200 1476120450 14610 14610 14610 14610 0
4 20250429 183100 1476120450 14610 14610 14610 14610 0
5 20250429 183000 1476120450 14610 14610 14610 14610 0
6 20250429 182900 1476120450 14610 14610 14610 14610 0
7 20250429 182800 1476120450 14610 14610 14610 14610 0
8 20250429 182700 1476120450 14610 14610 14610 14610 0
9 20250429 182600 1476120450 14610 14610 14610 14610 0
10 20250429 182500 1476120450 14610 14610 14610 14610 0
11 20250429 182400 1476120450 14610 14610 14610 14610 0
12 20250429 182300 1476120450 14610 14610 14610 14610 0
13 20250429 182200 1476120450 14610 14610 14610 14610 0
14 20250429 182100 1476120450 14610 14610 14610 14610 0
15 20250429 182000 1476120450 14610 14610 14610 14610 0
16 20250429 181900 1476120450 14610 14610 14610 14610 0
17 20250429 181800 1476120450 14610 14610 14610 14610 0
18 20250429 181700 1476120450 14610 14610 14610 14610 0
19 20250429 181600 1476120450 14610 14610 14610 14610 0
20 20250429 181500 1476120450 14610 14610 14610 14610 0
21 20250429 181400 1476120450 14610 14610 14610 14610 0
22 20250429 181300 1476120450 14610 14610 14610 14610 0
23 20250429 181200 1476120450 14610 14610 14610 14610 0
24 20250429 181100 1476120450 14610 14610 14610 14610 0
25 20250429 181000 1476120450 14610 14610 14610 14610 0
26 20250429 180900 1476120450 14610 14610 14610 14610 0
27 20250429 180800 1476120450 14610 14610 14610 14610 0
28 20250429 180700 1476120450 14610 14610 14610 14610 0
29 20250429 180600 1476120450 14610 14610 14610 14610 0
30 20250429 180500 1476120450 14610 14610 14610 14610 0
31 20250429 180400 1476120450 14610 14610 14610 14610 0
32 20250429 180300 1476120450 14610 14610 14610 14610 3157
33 20250429 180200 1476120450 14610 14610 14610 14610 0
34 20250429 180100 1476120450 14610 14610 14610 14610 0
35 20250429 180000 1476120450 14610 14610 14610 14610 0
36 20250429 175900 1476120450 14610 14610 14610 14610 0
37 20250429 175800 1476120450 14610 14610 14610 14610 0
38 20250429 175700 1476120450 14610 14610 14610 14610 0
39 20250429 175600 1476120450 14610 14610 14610 14610 0
40 20250429 175500 1476120450 14610 14610 14610 14610 0
41 20250429 175400 1476120450 14610 14610 14610 14610 0
42 20250429 175300 1476120450 14610 14610 14610 14610 0
43 20250429 175200 1476120450 14610 14610 14610 14610 0
44 20250429 175100 1476120450 14610 14610 14610 14610 0
45 20250429 175000 1476120450 14610 14610 14610 14610 0
46 20250429 174900 1476120450 14610 14610 14610 14610 0
47 20250429 174800 1476120450 14610 14610 14610 14610 0
48 20250429 174700 1476120450 14610 14610 14610 14610 0
49 20250429 174600 1476120450 14610 14610 14610 14610 0
50 20250429 174500 1476120450 14610 14610 14610 14610 0
51 20250429 174400 1476120450 14610 14610 14610 14610 0
52 20250429 174300 1476120450 14610 14610 14610 14610 0
53 20250429 174200 1476120450 14610 14610 14610 14610 0
54 20250429 174100 1476120450 14610 14610 14610 14610 0
55 20250429 174000 1476120450 14610 14610 14610 14610 0
56 20250429 173900 1476120450 14610 14610 14610 14610 0
57 20250429 173800 1476120450 14610 14610 14610 14610 0
58 20250429 173700 1476120450 14610 14610 14610 14610 0
59 20250429 173600 1476120450 14610 14610 14610 14610 0
60 20250429 173500 1476120450 14610 14610 14610 14610 0
61 20250429 173400 1476120450 14610 14610 14610 14610 0
62 20250429 173300 1476120450 14610 14610 14610 14610 3157
63 20250429 173200 1476120450 14610 14610 14610 14610 0
64 20250429 173100 1476120450 14610 14610 14610 14610 0
65 20250429 173000 1476120450 14610 14610 14610 14610 0
66 20250429 172900 1476120450 14610 14610 14610 14610 0
67 20250429 172800 1476120450 14610 14610 14610 14610 0
68 20250429 172700 1476120450 14610 14610 14610 14610 0
69 20250429 172600 1476120450 14610 14610 14610 14610 0
70 20250429 172500 1476120450 14610 14610 14610 14610 0
71 20250429 172400 1476120450 14610 14610 14610 14610 0
72 20250429 172300 1476120450 14610 14610 14610 14610 0
73 20250429 172200 1476120450 14610 14610 14610 14610 0
74 20250429 172100 1476120450 14610 14610 14610 14610 0
75 20250429 172000 1476120450 14610 14610 14610 14610 0
76 20250429 171900 1476120450 14610 14610 14610 14610 0
77 20250429 171800 1476120450 14610 14610 14610 14610 0
78 20250429 171700 1476120450 14610 14610 14610 14610 0
79 20250429 171600 1476120450 14610 14610 14610 14610 0
80 20250429 171500 1476120450 14610 14610 14610 14610 0
81 20250429 171400 1476120450 14610 14610 14610 14610 0
82 20250429 171300 1476120450 14610 14610 14610 14610 0
83 20250429 171200 1476120450 14610 14610 14610 14610 0
84 20250429 171100 1476120450 14610 14610 14610 14610 0
85 20250429 171000 1476120450 14610 14610 14610 14610 0
86 20250429 170900 1476120450 14610 14610 14610 14610 0
87 20250429 170800 1476120450 14610 14610 14610 14610 0
88 20250429 170700 1476120450 14610 14610 14610 14610 0
89 20250429 170600 1476120450 14610 14610 14610 14610 0
90 20250429 170500 1476120450 14610 14610 14610 14610 0
91 20250429 170400 1476120450 14610 14610 14610 14610 0
92 20250429 170300 1476120450 14610 14610 14610 14610 3157
93 20250429 170200 1476120450 14610 14610 14610 14610 0
94 20250429 170100 1476120450 14610 14610 14610 14610 0
95 20250429 170000 1476120450 14610 14610 14610 14610 0
96 20250429 165900 1476120450 14610 14610 14610 14610 0
97 20250429 165800 1476120450 14610 14610 14610 14610 0
98 20250429 165700 1476120450 14610 14610 14610 14610 0
99 20250429 165600 1476120450 14610 14610 14610 14610 0
100 20250429 165500 1476120450 14610 14610 14610 14610 0
101 20250429 165400 1476120450 14610 14610 14610 14610 0
102 20250429 165300 1476120450 14610 14610 14610 14610 0
103 20250429 165200 1476120450 14610 14610 14610 14610 0
104 20250429 165100 1476120450 14610 14610 14610 14610 0
105 20250429 165000 1476120450 14610 14610 14610 14610 0
106 20250429 164900 1476120450 14610 14610 14610 14610 0
107 20250429 164800 1476120450 14610 14610 14610 14610 0
108 20250429 164700 1476120450 14610 14610 14610 14610 0
109 20250429 164600 1476120450 14610 14610 14610 14610 0
110 20250429 164500 1476120450 14610 14610 14610 14610 0
111 20250429 164400 1476120450 14610 14610 14610 14610 0
112 20250429 164300 1476120450 14610 14610 14610 14610 0
113 20250429 164200 1476120450 14610 14610 14610 14610 0
114 20250429 164100 1476120450 14610 14610 14610 14610 0
115 20250429 164000 1476120450 14610 14610 14610 14610 0
116 20250429 163900 1476120450 14610 14610 14610 14610 0
117 20250429 163800 1476120450 14610 14610 14610 14610 0
118 20250429 163700 1476120450 14610 14610 14610 14610 0
119 20250429 163600 1476120450 14610 14610 14610 14610 0
120 20250429 163500 1476120450 14610 14610 14610 14610 0
121 20250429 163400 1476120450 14610 14610 14610 14610 0
122 20250429 163300 1476120450 14610 14610 14610 14610 3157
123 20250429 163200 1476120450 14610 14610 14610 14610 0
124 20250429 163100 1476120450 14610 14610 14610 14610 0
125 20250429 163000 1476120450 14610 14610 14610 14610 0
126 20250429 162900 1476120450 14610 14610 14610 14610 0
127 20250429 162800 1476120450 14610 14610 14610 14610 0
128 20250429 162700 1476120450 14610 14610 14610 14610 0
129 20250429 162600 1476120450 14610 14610 14610 14610 0
130 20250429 162500 1476120450 14610 14610 14610 14610 0
131 20250429 162400 1476120450 14610 14610 14610 14610 0
132 20250429 162300 1476120450 14610 14610 14610 14610 0
133 20250429 162200 1476120450 14610 14610 14610 14610 0
134 20250429 162100 1476120450 14610 14610 14610 14610 0
135 20250429 162000 1476120450 14610 14610 14610 14610 0
136 20250429 161900 1476120450 14610 14610 14610 14610 0
137 20250429 161800 1476120450 14610 14610 14610 14610 0
138 20250429 161700 1476120450 14610 14610 14610 14610 0
139 20250429 161600 1476120450 14610 14610 14610 14610 0
140 20250429 161500 1476120450 14610 14610 14610 14610 0
141 20250429 161400 1476120450 14610 14610 14610 14610 0
142 20250429 161300 1476120450 14610 14610 14610 14610 0
143 20250429 161200 1476120450 14610 14610 14610 14610 0
144 20250429 161100 1476120450 14610 14610 14610 14610 0
145 20250429 161000 1476120450 14610 14610 14610 14610 0
146 20250429 160900 1476120450 14610 14610 14610 14610 0
147 20250429 160800 1476120450 14610 14610 14610 14610 0
148 20250429 160700 1476120450 14610 14610 14610 14610 0
149 20250429 160600 1476120450 14610 14610 14610 14610 0
150 20250429 160500 1476120450 14610 14610 14610 14610 0
151 20250429 160400 1476120450 14610 14610 14610 14610 0
152 20250429 160300 1476120450 14610 14610 14610 14610 3157
153 20250429 160200 1476120450 14610 14610 14610 14610 0
154 20250429 160100 1476120450 14610 14610 14610 14610 0
155 20250429 160000 1476120450 14610 14610 14610 14610 0
156 20250429 155900 1476120450 14610 14610 14610 14610 0
157 20250429 155800 1476120450 14610 14610 14610 14610 0
158 20250429 155700 1476120450 14610 14610 14610 14610 0
159 20250429 155600 1476120450 14610 14610 14610 14610 0
160 20250429 155500 1476120450 14610 14610 14610 14610 0
161 20250429 155400 1476120450 14610 14610 14610 14610 0
162 20250429 155300 1476120450 14610 14610 14610 14610 0
163 20250429 155200 1476120450 14610 14610 14610 14610 0
164 20250429 155100 1476120450 14610 14610 14610 14610 0
165 20250429 155000 1476120450 14610 14610 14610 14610 0
166 20250429 154900 1476120450 14610 14610 14610 14610 0
167 20250429 154800 1476120450 14610 14610 14610 14610 0
168 20250429 154700 1476120450 14610 14610 14610 14610 0
169 20250429 154600 1476120450 14610 14610 14610 14610 0
170 20250429 154500 1476120450 14610 14610 14610 14610 0
171 20250429 154400 1476120450 14610 14610 14610 14610 0
172 20250429 154300 1476120450 14610 14610 14610 14610 0
173 20250429 154200 1476120450 14610 14610 14610 14610 0
174 20250429 154100 1476120450 14610 14610 14610 14610 0
175 20250429 154000 1476120450 14610 14610 14610 14610 0
176 20250429 153900 1476120450 14610 14610 14610 14610 0
177 20250429 153800 1476120450 14610 14610 14610 14610 0
178 20250429 153700 1476120450 14610 14610 14610 14610 0
179 20250429 153600 1476120450 14610 14610 14610 14610 0
180 20250429 153500 1476120450 14610 14610 14610 14610 0
181 20250429 153400 1476120450 14610 14610 14610 14610 0
182 20250429 153300 1476120450 14610 14610 14610 14610 3157
183 20250429 153200 1476120450 14610 14610 14610 14610 0
184 20250429 153100 1476120450 14610 14610 14610 14610 0
185 20250429 153000 1476120450 14610 14610 14610 14610 3157
186 20250429 152900 1429996680 14610 14610 14610 14610 0
187 20250429 152800 1429996680 14610 14610 14610 14610 0
188 20250429 152700 1429996680 14610 14610 14610 14610 0
189 20250429 152600 1429996680 14610 14610 14610 14610 0
190 20250429 152500 1429996680 14610 14610 14610 14610 0
191 20250429 152400 1429996680 14610 14610 14610 14610 0
192 20250429 152300 1429996680 14610 14610 14610 14610 0
193 20250429 152200 1429996680 14610 14610 14610 14610 0
194 20250429 152100 1429996680 14610 14610 14610 14610 0
195 20250429 152000 1429996680 14610 14610 14610 14610 0
196 20250429 151900 1429996680 14610 14620 14620 14600 75
197 20250429 151800 1428901020 14610 14610 14615 14610 973
198 20250429 151700 1414685405 14610 14620 14620 14600 642
199 20250429 151600 1405305010 14620 14620 14620 14620 24
200 20250429 151500 1404954130 14620 14610 14620 14610 118
201 20250429 151400 1403228990 14620 14610 14620 14610 488
202 20250429 151300 1396097940 14620 14620 14620 14610 323
203 20250429 151200 1391375740 14620 14620 14630 14610 621
204 20250429 151100 1382293960 14630 14620 14630 14620 161
205 20250429 151000 1379939160 14620 14620 14630 14610 222
206 20250429 150900 1376693350 14620 14620 14630 14620 1240
207 20250429 150800 1358563390 14620 14620 14620 14620 315
208 20250429 150700 1353958090 14620 14620 14620 14610 385
209 20250429 150600 1348330980 14620 14620 14620 14620 342
210 20250429 150500 1343330940 14620 14620 14620 14620 319
211 20250429 150400 1338667160 14620 14620 14620 14610 249
212 20250429 150300 1335027980 14620 14620 14620 14620 372
213 20250429 150200 1329589340 14620 14620 14620 14615 352
214 20250429 150100 1324443115 14620 14620 14620 14620 119
215 20250429 150000 1322703335 14610 14620 14620 14610 178
216 20250429 145900 1320101075 14620 14620 14620 14600 521
217 20250429 145800 1312487845 14620 14620 14620 14620 141
218 20250429 145700 1310426425 14620 14610 14620 14610 724
219 20250429 145600 1299846525 14610 14610 14620 14610 212
220 20250429 145500 1296748865 14610 14600 14620 14600 630
221 20250429 145400 1287543145 14620 14610 14620 14610 406
222 20250429 145300 1281609885 14610 14610 14620 14610 343
223 20250429 145200 1276598305 14620 14610 14620 14600 400
224 20250429 145100 1270754785 14610 14600 14620 14600 330
225 20250429 145000 1265932435 14610 14610 14620 14610 969
226 20250429 144900 1251773855 14620 14610 14620 14610 957
227 20250429 144800 1237792035 14610 14600 14610 14600 1626
228 20250429 144700 1214050435 14600 14590 14600 14590 582
229 20250429 144600 1205556375 14600 14600 14600 14590 205
230 20250429 144500 1202563885 14600 14590 14600 14590 306
231 20250429 144400 1198096535 14590 14610 14610 14590 747
232 20250429 144300 1187190005 14610 14610 14610 14610 469
233 20250429 144200 1180337915 14610 14610 14610 14610 89
234 20250429 144100 1179037625 14610 14610 14610 14610 513
235 20250429 144000 1171542695 14610 14610 14610 14610 392
236 20250429 143900 1165815575 14610 14600 14610 14600 285
237 20250429 143800 1161653585 14600 14600 14600 14600 408
238 20250429 143700 1155696785 14600 14590 14600 14590 246
239 20250429 143600 1152105925 14590 14570 14590 14570 165
240 20250429 143500 1149699275 14590 14580 14590 14570 490
241 20250429 143400 1142554735 14580 14580 14580 14580 63
242 20250429 143300 1141636195 14580 14570 14580 14570 364
243 20250429 143200 1136332105 14570 14570 14570 14570 25
244 20250429 143100 1135967855 14570 14570 14570 14570 87
245 20250429 143000 1134700265 14570 14550 14570 14550 226
246 20250429 142900 1131408735 14550 14550 14560 14550 131
247 20250429 142800 1129501495 14560 14560 14560 14550 232
248 20250429 142700 1126123795 14550 14550 14560 14550 89
249 20250429 142600 1124828185 14560 14560 14560 14550 211
250 20250429 142500 1121756545 14550 14555 14560 14550 91
251 20250429 142400 1120431810 14550 14560 14560 14550 187
252 20250429 142300 1117709330 14550 14550 14560 14550 176
253 20250429 142200 1115148200 14550 14550 14560 14550 295
254 20250429 142100 1110854150 14550 14550 14560 14550 50
255 20250429 142000 1110126440 14560 14550 14560 14550 303
256 20250429 141900 1105714940 14550 14560 14570 14550 134
257 20250429 141800 1103763420 14560 14560 14570 14560 166
258 20250429 141700 1101344980 14570 14560 14570 14560 149
259 20250429 141600 1099174230 14560 14560 14560 14550 154
260 20250429 141500 1096932100 14550 14550 14560 14550 42
261 20250429 141400 1096320870 14550 14550 14560 14550 167
262 20250429 141300 1093889640 14550 14550 14560 14550 120
263 20250429 141200 1092142580 14550 14560 14560 14550 382
264 20250429 141100 1086582210 14560 14560 14570 14560 73
265 20250429 141000 1085518700 14570 14560 14570 14560 216
266 20250429 140900 1082371620 14570 14580 14580 14560 66
267 20250429 140800 1081409470 14580 14570 14580 14570 190
268 20250429 140700 1078641070 14570 14560 14570 14560 24
269 20250429 140600 1078291470 14570 14570 14570 14570 199
270 20250429 140500 1075392040 14570 14570 14570 14560 97
271 20250429 140400 1073979260 14570 14570 14570 14570 140
272 20250429 140300 1071939460 14570 14560 14570 14560 76
273 20250429 140200 1070832320 14560 14570 14570 14560 337
274 20250429 140100 1065924190 14570 14570 14570 14560 49
275 20250429 140000 1065210290 14570 14560 14570 14550 115
276 20250429 135900 1063535530 14570 14570 14570 14560 74
277 20250429 135800 1062457410 14570 14570 14570 14560 191
278 20250429 135700 1059674580 14570 14560 14570 14560 49
279 20250429 135600 1058960690 14560 14580 14580 14560 326
280 20250429 135500 1054210870 14570 14570 14580 14570 74
281 20250429 135400 1053132570 14580 14570 14580 14570 156
282 20250429 135300 1050859065 14570 14570 14580 14570 202
283 20250429 135200 1047914145 14570 14560 14570 14560 32
284 20250429 135100 1047447965 14560 14560 14570 14550 116
285 20250429 135000 1045758505 14580 14570 14580 14570 127
286 20250429 134900 1043907845 14560 14560 14570 14550 228
287 20250429 134800 1040587035 14570 14560 14570 14560 73
288 20250429 134700 1039523465 14560 14560 14560 14550 126
289 20250429 134600 1037688935 14560 14540 14560 14540 436
290 20250429 134500 1031344585 14540 14540 14550 14540 221
291 20250429 134400 1028130125 14540 14550 14550 14540 121
292 20250429 134300 1026370575 14550 14530 14550 14530 136
293 20250429 134200 1024393045 14530 14550 14550 14530 167
294 20250429 134100 1021965135 14560 14530 14560 14530 256
295 20250429 134000 1018243435 14540 14540 14550 14540 69
296 20250429 133900 1017240095 14540 14530 14540 14530 176
297 20250429 133800 1014681395 14540 14540 14540 14530 170
298 20250429 133700 1012210555 14540 14540 14540 14530 378
299 20250429 133600 1006715395 14540 14540 14540 14530 84
300 20250429 133500 1005494065 14550 14540 14550 14540 316
301 20250429 133400 1000897295 14550 14560 14560 14550 94
302 20250429 133300 999529015 14560 14560 14570 14560 153
303 20250429 133200 997301315 14570 14550 14570 14550 182
304 20250429 133100 994652285 14560 14540 14560 14540 183
305 20250429 133000 991990275 14540 14550 14550 14540 32
306 20250429 132900 991524955 14550 14540 14570 14540 306
307 20250429 132800 987072865 14540 14540 14540 14530 142
308 20250429 132700 985009155 14550 14530 14570 14530 199
309 20250429 132600 982114485 14530 14540 14560 14530 205
310 20250429 132500 979133665 14530 14530 14530 14530 192
311 20250429 132400 976343905 14530 14540 14550 14530 120
312 20250429 132300 974599025 14540 14540 14540 14530 248
313 20250429 132200 970994085 14540 14540 14540 14530 163
314 20250429 132100 968625025 14540 14540 14540 14540 168
315 20250429 132000 966182305 14540 14540 14540 14530 163
316 20250429 131900 963813255 14540 14550 14560 14540 147
317 20250429 131800 961674165 14560 14540 14560 14530 349
318 20250429 131700 956599815 14540 14540 14540 14530 267
319 20250429 131600 952718595 14530 14540 14540 14530 100
320 20250429 131500 951265575 14540 14530 14540 14530 287
321 20250429 131400 947094805 14530 14530 14530 14530 117
322 20250429 131300 945394795 14530 14530 14530 14520 135
323 20250429 131200 943434205 14530 14520 14530 14520 333
324 20250429 131100 938597205 14520 14530 14530 14520 128
325 20250429 131000 936738325 14530 14530 14540 14530 318
326 20250429 130900 932116175 14540 14540 14540 14530 170
327 20250429 130800 929645455 14530 14530 14530 14530 173
328 20250429 130700 927131765 14530 14540 14540 14530 117
329 20250429 130600 925431035 14540 14540 14550 14540 249
330 20250429 130500 921809125 14550 14560 14560 14550 202
331 20250429 130400 918869975 14560 14550 14560 14540 229
332 20250429 130300 915538935 14550 14550 14550 14550 15
333 20250429 130200 915320685 14550 14530 14550 14530 294
334 20250429 130100 911047425 14530 14530 14530 14530 176
335 20250429 130000 908490145 14540 14540 14540 14530 219
336 20250429 125900 905306865 14530 14530 14530 14520 504
337 20250429 125800 897985485 14530 14530 14540 14530 199
338 20250429 125700 895094005 14530 14540 14540 14530 82
339 20250429 125600 893901975 14550 14540 14550 14530 345
340 20250429 125500 888886885 14540 14530 14550 14530 123
341 20250429 125400 887098305 14550 14530 14550 14520 289
342 20250429 125300 882900295 14530 14540 14540 14530 125
343 20250429 125200 881083005 14540 14530 14540 14520 248
344 20250429 125100 877480265 14530 14530 14530 14520 160
345 20250429 125000 875156435 14530 14540 14540 14520 331
346 20250429 124900 870345645 14540 14540 14540 14530 124
347 20250429 124800 868543655 14530 14550 14550 14530 571
348 20250429 124700 860243145 14540 14540 14550 14540 308
349 20250429 124600 855764475 14550 14550 14550 14540 240
350 20250429 124500 852273445 14540 14550 14550 14540 169
351 20250429 124400 849815515 14550 14550 14560 14550 160
352 20250429 124300 847487405 14560 14560 14560 14550 228
353 20250429 124200 844168725 14560 14560 14560 14550 162
354 20250429 124100 841810975 14560 14560 14560 14550 263
355 20250429 124000 837982665 14560 14560 14560 14550 132
356 20250429 123900 836061715 14550 14550 14560 14550 340
357 20250429 123800 831113265 14560 14560 14560 14550 123
358 20250429 123700 829323355 14560 14550 14560 14550 261
359 20250429 123600 825524175 14560 14560 14560 14550 162
360 20250429 123500 823165675 14560 14560 14570 14560 163
361 20250429 123400 820792265 14570 14570 14570 14570 79
362 20250429 123300 819641235 14570 14560 14570 14560 278
363 20250429 123200 815593115 14560 14560 14560 14560 49
364 20250429 123100 814879675 14570 14560 14570 14560 196
365 20250429 123000 812024625 14560 14560 14570 14560 230
366 20250429 122900 808674805 14560 14570 14570 14560 105
367 20250429 122800 807145935 14570 14570 14570 14560 179
368 20250429 122700 804538875 14570 14570 14580 14570 204
369 20250429 122600 801565395 14570 14570 14580 14570 186
370 20250429 122500 798855175 14580 14570 14590 14570 277
371 20250429 122400 794817155 14570 14580 14580 14570 134
372 20250429 122300 792864405 14580 14570 14580 14570 200
373 20250429 122200 789949825 14570 14570 14570 14570 121
374 20250429 122100 788186855 14570 14580 14580 14570 309
375 20250429 122000 783684355 14580 14570 14580 14570 343
376 20250429 121900 778686325 14570 14580 14580 14570 357
377 20250429 121800 773482765 14580 14570 14580 14570 252
378 20250429 121700 769810235 14570 14570 14590 14570 594
379 20250429 121600 761153215 14580 14590 14590 14580 109
380 20250429 121500 759563655 14590 14590 14590 14590 124
381 20250429 121400 757754495 14590 14590 14600 14590 100
382 20250429 121300 756295145 14570 14580 14590 14570 413
383 20250429 121200 750273515 14580 14580 14580 14580 97
384 20250429 121100 748859255 14600 14590 14600 14580 267
385 20250429 121000 744964315 14570 14580 14590 14570 148
386 20250429 120900 742807365 14570 14570 14580 14570 135
387 20250429 120800 740840045 14570 14570 14580 14570 220
388 20250429 120700 737634535 14570 14550 14570 14550 310
389 20250429 120600 733120985 14560 14560 14560 14550 278
390 20250429 120500 729074275 14550 14560 14560 14550 170
391 20250429 120400 726600055 14550 14550 14560 14550 352
392 20250429 120300 721476885 14560 14550 14560 14550 131
393 20250429 120200 719570495 14560 14570 14570 14550 2952
394 20250429 120100 676614405 14570 14570 14570 14560 131
395 20250429 120000 674706705 14560 14570 14570 14560 396
396 20250429 115900 668937965 14570 14590 14590 14570 104
397 20250429 115800 667420945 14600 14590 14600 14580 159
398 20250429 115700 665100815 14600 14590 14600 14580 163
399 20250429 115600 662722625 14580 14580 14600 14580 263
400 20250429 115500 658885475 14580 14580 14590 14580 224
401 20250429 115400 655619105 14590 14580 14590 14570 164
402 20250429 115300 653227905 14580 14590 14600 14580 105
403 20250429 115200 651695625 14580 14590 14590 14580 204
404 20250429 115100 648719295 14590 14580 14600 14580 121
405 20250429 115000 646953805 14590 14580 14590 14580 217
406 20250429 114900 643788755 14590 14590 14590 14580 77
407 20250429 114800 642665345 14580 14590 14600 14580 250
408 20250429 114700 639019385 14580 14600 14600 14580 111
409 20250429 114600 637399555 14600 14590 14610 14590 311
410 20250429 114500 632859265 14590 14600 14600 14590 55
411 20250429 114400 632056285 14610 14600 14610 14590 339
412 20250429 114300 627107395 14590 14580 14600 14580 186
413 20250429 114200 624394805 14590 14570 14600 14570 251
414 20250429 114100 620733115 14580 14580 14590 14580 246
415 20250429 114000 617145945 14580 14590 14590 14570 286
416 20250429 113900 612974255 14590 14580 14590 14580 114
417 20250429 113800 611312005 14590 14580 14600 14580 174
418 20250429 113700 608772995 14580 14580 14590 14570 351
419 20250429 113600 603654955 14570 14580 14580 14570 250
420 20250429 113500 600009975 14580 14590 14590 14580 175
421 20250429 113400 597458135 14580 14590 14590 14580 153
422 20250429 113300 595227045 14580 14580 14590 14570 133
423 20250429 113200 593287795 14580 14580 14590 14580 262
424 20250429 113100 589467315 14580 14590 14590 14570 168
425 20250429 113000 587017765 14590 14580 14590 14580 180
426 20250429 112900 584392735 14580 14580 14580 14570 145
427 20250429 112800 582278665 14590 14580 14590 14580 262
428 20250429 112700 578458145 14580 14590 14590 14580 153
429 20250429 112600 576226895 14590 14580 14590 14580 145
430 20250429 112500 574112345 14580 14550 14580 14550 220
431 20250429 112400 570905655 14550 14590 14590 14540 170
432 20250429 112300 568429025 14590 14600 14600 14590 438
433 20250429 112200 562035225 14600 14580 14600 14580 262
434 20250429 112100 558212155 14580 14570 14580 14570 335
435 20250429 112000 553330615 14540 14560 14570 14540 266
436 20250429 111900 549459095 14570 14550 14570 14540 358
437 20250429 111800 544246115 14540 14570 14570 14540 128
438 20250429 111700 542382305 14560 14570 14570 14550 300
439 20250429 111600 538013155 14570 14580 14580 14570 114
440 20250429 111500 536352065 14580 14560 14600 14560 465
441 20250429 111400 529578205 14560 14560 14570 14550 220
442 20250429 111300 526374215 14560 14530 14560 14530 1390
443 20250429 111200 506156695 14540 14530 14540 14530 498
444 20250429 111100 498916500 14530 14530 14540 14530 217
445 20250429 111000 495762330 14530 14530 14540 14530 507
446 20250429 110900 488392930 14530 14540 14540 14530 241
447 20250429 110800 484889790 14540 14530 14540 14530 129
448 20250429 110700 483015280 14530 14530 14530 14530 350
449 20250429 110600 477929780 14530 14530 14530 14520 245
450 20250429 110500 474371910 14530 14530 14530 14520 307
451 20250429 110400 469912190 14520 14540 14540 14520 57
452 20250429 110300 469083670 14530 14520 14530 14520 446
453 20250429 110200 462603900 14530 14530 14540 14530 319
454 20250429 110100 457968480 14530 14530 14540 14520 656
455 20250429 110000 448437300 14530 14530 14530 14520 345
456 20250429 105900 443425450 14550 14540 14550 14530 144
457 20250429 105800 441331520 14540 14540 14540 14530 227
458 20250429 105700 438031910 14540 14530 14540 14530 216
459 20250429 105600 434893260 14540 14540 14540 14530 262
460 20250429 105500 431084780 14530 14540 14540 14530 134
461 20250429 105400 429137420 14540 14540 14540 14530 237
462 20250429 105300 425692440 14530 14530 14540 14530 208
463 20250429 105200 422669510 14530 14540 14540 14530 175
464 20250429 105100 420125600 14540 14550 14550 14540 209
465 20250429 105000 417084670 14550 14560 14560 14550 134
466 20250429 104900 415134630 14560 14560 14560 14560 58
467 20250429 104800 414290150 14560 14540 14560 14530 308
468 20250429 104700 409810090 14550 14560 14570 14540 285
469 20250429 104600 405660510 14550 14550 14550 14540 146
470 20250429 104500 403536220 14550 14550 14550 14550 116
471 20250429 104400 401848420 14550 14550 14560 14550 155
472 20250429 104300 399592060 14550 14550 14550 14550 154
473 20250429 104200 397351360 14570 14550 14570 14530 390
474 20250429 104100 391676050 14550 14550 14550 14530 109
475 20250429 104000 390090140 14560 14570 14570 14560 149
476 20250429 103900 387919620 14570 14560 14580 14560 217
477 20250429 103800 384758830 14560 14540 14570 14540 293
478 20250429 103700 380495650 14540 14550 14550 14540 92
479 20250429 103600 379157070 14560 14550 14560 14550 241
480 20250429 103500 375649100 14560 14570 14570 14550 130
481 20250429 103400 373755790 14580 14590 14590 14570 183
482 20250429 103300 371088300 14590 14580 14600 14580 118
483 20250429 103200 369366830 14580 14590 14600 14580 183
484 20250429 103100 366697670 14580 14590 14590 14580 127
485 20250429 103000 364844760 14590 14590 14610 14590 258
486 20250429 102900 361078730 14590 14600 14600 14590 67
487 20250429 102800 360100680 14590 14600 14600 14590 135
488 20250429 102700 358130680 14600 14590 14630 14590 52
489 20250429 102600 357371450 14580 14590 14600 14580 199
490 20250429 102500 354469010 14620 14610 14620 14590 976
491 20250429 102400 340216100 14600 14600 14620 14600 1000
492 20250429 102300 325614920 14600 14590 14600 14590 265
493 20250429 102200 321746910 14590 14600 14600 14580 255
494 20250429 102100 318025380 14600 14610 14610 14590 143
495 20250429 102000 315937180 14620 14590 14620 14590 259
496 20250429 101900 312156040 14600 14600 14600 14580 166
497 20250429 101800 309734080 14580 14590 14600 14580 101
498 20250429 101700 308260490 14600 14600 14600 14590 203
499 20250429 101600 305296700 14600 14600 14610 14590 164
500 20250429 101500 302902360 14610 14590 14610 14590 800
501 20250429 101400 291227180 14600 14600 14600 14590 206
502 20250429 101300 288220570 14600 14590 14620 14590 184
503 20250429 101200 285534130 14600 14610 14620 14600 191
504 20250429 101100 282742830 14600 14600 14600 14590 346
505 20250429 101000 277692240 14600 14590 14600 14590 162
506 20250429 100900 275328630 14600 14600 14600 14570 185
507 20250429 100800 272629640 14560 14560 14600 14560 359
508 20250429 100700 267399480 14560 14560 14600 14550 102
509 20250429 100600 265914300 14590 14560 14590 14560 729
510 20250429 100500 255293040 14560 14600 14600 14550 568
511 20250429 100400 247019750 14600 14550 14600 14550 446
512 20250429 100300 240524860 14560 14540 14590 14540 466
513 20250429 100200 233736970 14550 14540 14580 14540 164
514 20250429 100100 231351130 14580 14520 14580 14520 763
515 20250429 100000 220248250 14530 14520 14530 14520 186
516 20250429 095900 217545690 14520 14520 14530 14510 342
517 20250429 095800 212579680 14520 14510 14520 14510 145
518 20250429 095700 210475280 14510 14500 14530 14500 345
519 20250429 095600 205467440 14490 14510 14510 14490 127
520 20250429 095500 203625740 14500 14500 14530 14500 282
521 20250429 095400 199534060 14510 14490 14520 14490 195
522 20250429 095300 196706650 14490 14500 14500 14480 405
523 20250429 095200 190837000 14490 14490 14500 14490 279
524 20250429 095100 186793930 14490 14500 14500 14490 376
525 20250429 095000 181343000 14490 14490 14500 14490 295
526 20250429 094900 177067530 14530 14500 14530 14490 779
527 20250429 094800 165774240 14490 14500 14500 14480 927
528 20250429 094700 152337710 14500 14510 14520 14500 415
529 20250429 094600 146316050 14510 14520 14520 14510 920
530 20250429 094500 132962610 14530 14520 14530 14520 35
531 20250429 094400 132454400 14520 14530 14530 14520 39
532 20250429 094300 131887830 14520 14530 14530 14520 11
533 20250429 094200 131728090 14520 14520 14530 14520 35
534 20250429 094100 131219840 14530 14520 14530 14520 176
535 20250429 094000 128664060 14520 14520 14530 14520 15
536 20250429 093900 128446240 14520 14520 14520 14520 9
537 20250429 093800 128315560 14520 14550 14550 14520 598
538 20250429 093700 119625080 14540 14540 14550 14540 20
539 20250429 093600 119334230 14540 14540 14550 14540 25
540 20250429 093500 118970720 14540 14550 14550 14540 15
541 20250429 093400 118752580 14540 14540 14550 14540 114
542 20250429 093300 117095000 14540 14540 14540 14540 105
543 20250429 093200 115568300 14550 14540 14550 14540 30
544 20250429 093100 115131930 14550 14530 14550 14530 94
545 20250429 093000 113765400 14540 14530 14560 14530 59
546 20250429 092900 112907460 14540 14530 14540 14530 17
547 20250429 092800 112660290 14550 14520 14550 14520 271
548 20250429 092700 108720720 14520 14530 14530 14520 134
549 20250429 092600 106774250 14530 14540 14540 14530 2034
550 20250429 092500 77203600 14550 14550 14560 14540 1239
551 20250429 092400 59175380 14560 14570 14570 14550 67
552 20250429 092300 58199980 14570 14560 14570 14560 161
553 20250429 092200 55854670 14560 14560 14560 14560 72
554 20250429 092100 54806350 14560 14560 14560 14550 100
555 20250429 092000 53350390 14560 14560 14570 14560 46
556 20250429 091900 52680620 14560 14590 14590 14560 250
557 20250429 091800 49034100 14560 14550 14560 14540 176
558 20250429 091700 46472350 14540 14560 14560 14540 204
559 20250429 091600 43504140 14550 14540 14600 14540 427
560 20250429 091500 37287300 14530 14520 14530 14520 47
561 20250429 091400 36604450 14520 14550 14550 14520 96
562 20250429 091300 35210100 14510 14510 14540 14510 180
563 20250429 091200 32597460 14510 14500 14530 14500 19
564 20250429 091100 32321640 14500 14500 14500 14500 7
565 20250429 091000 32220140 14500 14510 14550 14500 15
566 20250429 090900 32002500 14510 14520 14520 14500 576
567 20250429 090800 23639690 14520 14520 14520 14520 52
568 20250429 090700 22884650 14520 14520 14550 14520 378
569 20250429 090600 17391330 14530 14540 14550 14520 60
570 20250429 090500 16519840 14550 14550 14550 14550 82
571 20250429 090400 15326740 14560 14520 14560 14520 79
572 20250429 090300 14176640 14560 14520 14560 14520 35
573 20250429 090200 13668040 14550 14550 14550 14550 344
574 20250429 090100 8662840 14520 14500 14520 14490 229
575 20250429 090000 5342410 14520 14460 14550 14460 369