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

579
009620/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,183700,1781532056,2895,2895,2895,2895,8829
20250429,183600,1781532056,2895,2895,2895,2895,0
20250429,183500,1781532056,2895,2895,2895,2895,0
20250429,183400,1781532056,2895,2895,2895,2895,0
20250429,183300,1781532056,2895,2895,2895,2895,0
20250429,183200,1781532056,2895,2895,2895,2895,0
20250429,183100,1781532056,2895,2895,2895,2895,0
20250429,183000,1781532056,2895,2895,2895,2895,0
20250429,182900,1781532056,2895,2895,2895,2895,0
20250429,182800,1781532056,2895,2895,2895,2895,0
20250429,182700,1781532056,2895,2895,2895,2895,0
20250429,182600,1781532056,2895,2895,2895,2895,0
20250429,182500,1781532056,2895,2895,2895,2895,0
20250429,182400,1781532056,2895,2895,2895,2895,0
20250429,182300,1781532056,2895,2895,2895,2895,0
20250429,182200,1781532056,2895,2895,2895,2895,0
20250429,182100,1781532056,2895,2895,2895,2895,0
20250429,182000,1781532056,2895,2895,2895,2895,0
20250429,181900,1781532056,2895,2895,2895,2895,0
20250429,181800,1781532056,2895,2895,2895,2895,0
20250429,181700,1781532056,2895,2895,2895,2895,0
20250429,181600,1781532056,2895,2895,2895,2895,0
20250429,181500,1781532056,2895,2895,2895,2895,0
20250429,181400,1781532056,2895,2895,2895,2895,0
20250429,181300,1781532056,2895,2895,2895,2895,0
20250429,181200,1781532056,2895,2895,2895,2895,0
20250429,181100,1781532056,2895,2895,2895,2895,0
20250429,181000,1781532056,2895,2895,2895,2895,0
20250429,180900,1781532056,2895,2895,2895,2895,0
20250429,180800,1781532056,2895,2895,2895,2895,0
20250429,180700,1781532056,2895,2895,2895,2895,8829
20250429,180600,1781532056,2895,2895,2895,2895,0
20250429,180500,1781532056,2895,2895,2895,2895,0
20250429,180400,1781532056,2895,2895,2895,2895,0
20250429,180300,1781532056,2895,2895,2895,2895,0
20250429,180200,1781532056,2895,2895,2895,2895,0
20250429,180100,1781532056,2895,2895,2895,2895,0
20250429,180000,1781532056,2895,2895,2895,2895,0
20250429,175900,1781532056,2895,2895,2895,2895,0
20250429,175800,1781532056,2895,2895,2895,2895,0
20250429,175700,1781532056,2895,2895,2895,2895,0
20250429,175600,1781532056,2895,2895,2895,2895,0
20250429,175500,1781532056,2895,2895,2895,2895,0
20250429,175400,1781532056,2895,2895,2895,2895,0
20250429,175300,1781532056,2895,2895,2895,2895,0
20250429,175200,1781532056,2895,2895,2895,2895,0
20250429,175100,1781532056,2895,2895,2895,2895,0
20250429,175000,1781532056,2895,2895,2895,2895,0
20250429,174900,1781532056,2895,2895,2895,2895,0
20250429,174800,1781532056,2895,2895,2895,2895,0
20250429,174700,1781532056,2895,2895,2895,2895,0
20250429,174600,1781532056,2895,2895,2895,2895,0
20250429,174500,1781532056,2895,2895,2895,2895,0
20250429,174400,1781532056,2895,2895,2895,2895,0
20250429,174300,1781532056,2895,2895,2895,2895,0
20250429,174200,1781532056,2895,2895,2895,2895,0
20250429,174100,1781532056,2895,2895,2895,2895,0
20250429,174000,1781532056,2895,2895,2895,2895,0
20250429,173900,1781532056,2895,2895,2895,2895,0
20250429,173800,1781532056,2895,2895,2895,2895,0
20250429,173700,1781532056,2895,2895,2895,2895,8829
20250429,173600,1781532056,2895,2895,2895,2895,0
20250429,173500,1781532056,2895,2895,2895,2895,0
20250429,173400,1781532056,2895,2895,2895,2895,0
20250429,173300,1781532056,2895,2895,2895,2895,0
20250429,173200,1781532056,2895,2895,2895,2895,0
20250429,173100,1781532056,2895,2895,2895,2895,0
20250429,173000,1781532056,2895,2895,2895,2895,0
20250429,172900,1781532056,2895,2895,2895,2895,0
20250429,172800,1781532056,2895,2895,2895,2895,0
20250429,172700,1781532056,2895,2895,2895,2895,0
20250429,172600,1781532056,2895,2895,2895,2895,0
20250429,172500,1781532056,2895,2895,2895,2895,0
20250429,172400,1781532056,2895,2895,2895,2895,0
20250429,172300,1781532056,2895,2895,2895,2895,0
20250429,172200,1781532056,2895,2895,2895,2895,0
20250429,172100,1781532056,2895,2895,2895,2895,0
20250429,172000,1781532056,2895,2895,2895,2895,0
20250429,171900,1781532056,2895,2895,2895,2895,0
20250429,171800,1781532056,2895,2895,2895,2895,0
20250429,171700,1781532056,2895,2895,2895,2895,0
20250429,171600,1781532056,2895,2895,2895,2895,0
20250429,171500,1781532056,2895,2895,2895,2895,0
20250429,171400,1781532056,2895,2895,2895,2895,0
20250429,171300,1781532056,2895,2895,2895,2895,0
20250429,171200,1781532056,2895,2895,2895,2895,0
20250429,171100,1781532056,2895,2895,2895,2895,0
20250429,171000,1781532056,2895,2895,2895,2895,0
20250429,170900,1781532056,2895,2895,2895,2895,0
20250429,170800,1781532056,2895,2895,2895,2895,0
20250429,170700,1781532056,2895,2895,2895,2895,8829
20250429,170600,1781532056,2895,2895,2895,2895,0
20250429,170500,1781532056,2895,2895,2895,2895,0
20250429,170400,1781532056,2895,2895,2895,2895,0
20250429,170300,1781532056,2895,2895,2895,2895,0
20250429,170200,1781532056,2895,2895,2895,2895,0
20250429,170100,1781532056,2895,2895,2895,2895,0
20250429,170000,1781532056,2895,2895,2895,2895,0
20250429,165900,1781532056,2895,2895,2895,2895,0
20250429,165800,1781532056,2895,2895,2895,2895,0
20250429,165700,1781532056,2895,2895,2895,2895,0
20250429,165600,1781532056,2895,2895,2895,2895,0
20250429,165500,1781532056,2895,2895,2895,2895,0
20250429,165400,1781532056,2895,2895,2895,2895,0
20250429,165300,1781532056,2895,2895,2895,2895,0
20250429,165200,1781532056,2895,2895,2895,2895,0
20250429,165100,1781532056,2895,2895,2895,2895,0
20250429,165000,1781532056,2895,2895,2895,2895,0
20250429,164900,1781532056,2895,2895,2895,2895,0
20250429,164800,1781532056,2895,2895,2895,2895,0
20250429,164700,1781532056,2895,2895,2895,2895,0
20250429,164600,1781532056,2895,2895,2895,2895,0
20250429,164500,1781532056,2895,2895,2895,2895,0
20250429,164400,1781532056,2895,2895,2895,2895,0
20250429,164300,1781532056,2895,2895,2895,2895,0
20250429,164200,1781532056,2895,2895,2895,2895,0
20250429,164100,1781532056,2895,2895,2895,2895,0
20250429,164000,1781532056,2895,2895,2895,2895,0
20250429,163900,1781532056,2895,2895,2895,2895,0
20250429,163800,1781532056,2895,2895,2895,2895,0
20250429,163700,1781532056,2895,2895,2895,2895,8829
20250429,163600,1781532056,2895,2895,2895,2895,0
20250429,163500,1781532056,2895,2895,2895,2895,0
20250429,163400,1781532056,2895,2895,2895,2895,0
20250429,163300,1781532056,2895,2895,2895,2895,0
20250429,163200,1781532056,2895,2895,2895,2895,0
20250429,163100,1781532056,2895,2895,2895,2895,0
20250429,163000,1781532056,2895,2895,2895,2895,0
20250429,162900,1781532056,2895,2895,2895,2895,0
20250429,162800,1781532056,2895,2895,2895,2895,0
20250429,162700,1781532056,2895,2895,2895,2895,0
20250429,162600,1781532056,2895,2895,2895,2895,0
20250429,162500,1781532056,2895,2895,2895,2895,0
20250429,162400,1781532056,2895,2895,2895,2895,0
20250429,162300,1781532056,2895,2895,2895,2895,0
20250429,162200,1781532056,2895,2895,2895,2895,0
20250429,162100,1781532056,2895,2895,2895,2895,0
20250429,162000,1781532056,2895,2895,2895,2895,0
20250429,161900,1781532056,2895,2895,2895,2895,0
20250429,161800,1781532056,2895,2895,2895,2895,0
20250429,161700,1781532056,2895,2895,2895,2895,0
20250429,161600,1781532056,2895,2895,2895,2895,0
20250429,161500,1781532056,2895,2895,2895,2895,0
20250429,161400,1781532056,2895,2895,2895,2895,0
20250429,161300,1781532056,2895,2895,2895,2895,0
20250429,161200,1781532056,2895,2895,2895,2895,0
20250429,161100,1781532056,2895,2895,2895,2895,0
20250429,161000,1781532056,2895,2895,2895,2895,0
20250429,160900,1781532056,2895,2895,2895,2895,0
20250429,160800,1781532056,2895,2895,2895,2895,0
20250429,160700,1781532056,2895,2895,2895,2895,8829
20250429,160600,1781532056,2895,2895,2895,2895,0
20250429,160500,1781532056,2895,2895,2895,2895,0
20250429,160400,1781532056,2895,2895,2895,2895,0
20250429,160300,1781532056,2895,2895,2895,2895,0
20250429,160200,1781532056,2895,2895,2895,2895,0
20250429,160100,1781532056,2895,2895,2895,2895,0
20250429,160000,1781532056,2895,2895,2895,2895,0
20250429,155900,1781532056,2895,2895,2895,2895,0
20250429,155800,1781532056,2895,2895,2895,2895,0
20250429,155700,1781532056,2895,2895,2895,2895,0
20250429,155600,1781532056,2895,2895,2895,2895,0
20250429,155500,1781532056,2895,2895,2895,2895,0
20250429,155400,1781532056,2895,2895,2895,2895,0
20250429,155300,1781532056,2895,2895,2895,2895,0
20250429,155200,1781532056,2895,2895,2895,2895,0
20250429,155100,1781532056,2895,2895,2895,2895,0
20250429,155000,1781532056,2895,2895,2895,2895,0
20250429,154900,1781532056,2895,2895,2895,2895,0
20250429,154800,1781532056,2895,2895,2895,2895,0
20250429,154700,1781532056,2895,2895,2895,2895,0
20250429,154600,1781532056,2895,2895,2895,2895,0
20250429,154500,1781532056,2895,2895,2895,2895,0
20250429,154400,1781532056,2895,2895,2895,2895,0
20250429,154300,1781532056,2895,2895,2895,2895,0
20250429,154200,1781532056,2895,2895,2895,2895,0
20250429,154100,1781532056,2895,2895,2895,2895,0
20250429,154000,1781532056,2895,2895,2895,2895,0
20250429,153900,1781532056,2895,2895,2895,2895,0
20250429,153800,1781532056,2895,2895,2895,2895,0
20250429,153700,1781532056,2895,2895,2895,2895,8829
20250429,153600,1781532056,2895,2895,2895,2895,0
20250429,153500,1781532056,2895,2895,2895,2895,0
20250429,153400,1781532056,2895,2895,2895,2895,0
20250429,153300,1781532056,2895,2895,2895,2895,0
20250429,153200,1781532056,2895,2895,2895,2895,0
20250429,153100,1781532056,2895,2895,2895,2895,0
20250429,153000,1781532056,2895,2895,2895,2895,8829
20250429,152900,1755972101,2885,2885,2885,2885,0
20250429,152800,1755972101,2885,2885,2885,2885,0
20250429,152700,1755972101,2885,2885,2885,2885,0
20250429,152600,1755972101,2885,2885,2885,2885,0
20250429,152500,1755972101,2885,2885,2885,2885,0
20250429,152400,1755972101,2885,2885,2885,2885,0
20250429,152300,1755972101,2885,2885,2885,2885,0
20250429,152200,1755972101,2885,2885,2885,2885,0
20250429,152100,1755972101,2885,2885,2885,2885,0
20250429,152000,1755972101,2885,2885,2885,2885,0
20250429,151900,1755972101,2885,2895,2915,2885,3801
20250429,151800,1744973736,2895,2915,2930,2885,9543
20250429,151700,1717267984,2930,2925,2945,2910,5586
20250429,151600,1700920329,2935,2925,2945,2910,3924
20250429,151500,1689435989,2920,2920,2940,2905,4166
20250429,151400,1677294454,2905,2885,2915,2880,2284
20250429,151300,1670672054,2885,2950,2965,2855,11475
20250429,151200,1637156419,2935,2880,2965,2875,3272
20250429,151100,1627587219,2885,2855,2925,2835,8378
20250429,151000,1603450354,2855,2945,2975,2810,40325
20250429,150900,1486700494,2950,3000,3020,2920,28396
20250429,150800,1402360979,3000,3040,3150,3000,64467
20250429,150700,1202759827,3035,3010,3080,2990,57538
20250429,150600,1028624137,3010,3115,3150,2965,103577
20250429,150500,710873007,2965,2965,2965,2965,0
20250429,150400,710873007,2965,2965,2965,2965,0
20250429,150300,710873007,2965,2925,2965,2905,18225
20250429,150200,657155422,2930,2885,2930,2880,10202
20250429,150100,627449137,2880,2865,2880,2860,1428
20250429,150000,623357892,2865,2885,2885,2865,5849
20250429,145900,606526117,2880,2860,2895,2855,3632
20250429,145800,596060892,2865,2875,2905,2860,3424
20250429,145700,586179347,2875,2880,2900,2875,3625
20250429,145600,575700517,2885,2870,2885,2870,2937
20250429,145500,567270092,2850,2825,2870,2825,4794
20250429,145400,553639242,2827,2830,2830,2827,15
20250429,145300,553596822,2825,2810,2830,2810,1422
20250429,145200,549597802,2800,2805,2805,2800,320
20250429,145100,548701337,2810,2810,2810,2810,57
20250429,145000,548541167,2810,2785,2830,2785,4317
20250429,144900,536482587,2785,2780,2785,2780,61
20250429,144800,536312757,2780,2780,2780,2780,3302
20250429,144700,527133197,2780,2780,2780,2780,319
20250429,144600,526246377,2780,2780,2785,2780,3715
20250429,144500,515916022,2780,2735,2780,2735,3906
20250429,144400,505154407,2735,2710,2735,2710,6457
20250429,144300,487542992,2710,2715,2715,2710,61
20250429,144200,487377637,2715,2710,2715,2700,2117
20250429,144100,481640307,2695,2695,2695,2695,0
20250429,144000,481640307,2695,2695,2695,2695,178
20250429,143900,481160597,2710,2710,2710,2710,0
20250429,143800,481160597,2710,2710,2710,2710,1
20250429,143700,481157887,2710,2710,2710,2710,0
20250429,143600,481157887,2710,2710,2710,2710,1
20250429,143500,481155177,2695,2700,2700,2695,157
20250429,143400,480732057,2710,2710,2710,2710,0
20250429,143300,480732057,2710,2710,2710,2710,0
20250429,143200,480732057,2710,2710,2710,2710,0
20250429,143100,480732057,2710,2710,2710,2710,365
20250429,143000,479742907,2710,2710,2710,2710,1
20250429,142900,479740197,2685,2725,2725,2685,9306
20250429,142800,454570262,2725,2740,2740,2720,1217
20250429,142700,451251807,2750,2750,2750,2750,236
20250429,142600,450602807,2755,2755,2755,2755,117
20250429,142500,450280472,2750,2750,2750,2750,1158
20250429,142400,447095972,2750,2745,2750,2745,5
20250429,142300,447082242,2735,2750,2750,2735,5438
20250429,142200,432192242,2750,2750,2750,2750,1
20250429,142100,432189492,2745,2745,2745,2745,202
20250429,142000,431635002,2750,2750,2750,2750,9
20250429,141900,431610252,2750,2750,2750,2750,0
20250429,141800,431610252,2750,2750,2750,2750,0
20250429,141700,431610252,2750,2750,2750,2750,0
20250429,141600,431610252,2750,2750,2750,2750,192
20250429,141500,431082252,2745,2745,2745,2745,518
20250429,141400,429660342,2750,2750,2750,2750,0
20250429,141300,429660342,2750,2745,2750,2745,1175
20250429,141200,426432342,2745,2735,2745,2725,5003
20250429,141100,412794997,2750,2740,2750,2740,393
20250429,141000,411718157,2740,2740,2740,2740,520
20250429,140900,410293357,2740,2740,2740,2740,29
20250429,140800,410213897,2740,2740,2740,2740,0
20250429,140700,410213897,2740,2740,2740,2740,0
20250429,140600,410213897,2740,2740,2740,2740,1
20250429,140500,410211157,2740,2740,2740,2740,1
20250429,140400,410208417,2725,2740,2740,2725,87
20250429,140300,409970187,2740,2740,2740,2740,200
20250429,140200,409422187,2740,2740,2740,2740,1
20250429,140100,409419447,2725,2725,2725,2725,0
20250429,140000,409419447,2725,2740,2740,2725,217
20250429,135900,408827577,2740,2740,2740,2740,500
20250429,135800,407457577,2740,2725,2740,2725,2
20250429,135700,407452112,2740,2735,2740,2720,1825
20250429,135600,402474567,2740,2730,2740,2730,2221
20250429,135500,396400907,2720,2720,2720,2720,0
20250429,135400,396400907,2720,2720,2720,2720,0
20250429,135300,396400907,2720,2730,2730,2720,658
20250429,135200,394608532,2735,2735,2735,2735,1162
20250429,135100,391430462,2735,2730,2735,2730,184
20250429,135000,390928137,2730,2730,2730,2730,0
20250429,134900,390928137,2730,2725,2730,2725,5
20250429,134800,390914507,2725,2725,2725,2725,1052
20250429,134700,388047807,2720,2720,2720,2720,29
20250429,134600,387968927,2720,2720,2720,2720,0
20250429,134500,387968927,2720,2720,2720,2720,0
20250429,134400,387968927,2720,2720,2720,2720,0
20250429,134300,387968927,2720,2720,2720,2720,0
20250429,134200,387968927,2720,2720,2720,2720,49
20250429,134100,387835647,2715,2715,2715,2715,5
20250429,134000,387822072,2720,2720,2720,2720,29
20250429,133900,387743192,2715,2715,2715,2715,0
20250429,133800,387743192,2715,2715,2715,2715,0
20250429,133700,387743192,2715,2720,2720,2715,1831
20250429,133600,382771317,2730,2730,2730,2730,1
20250429,133500,382768587,2720,2720,2720,2720,472
20250429,133400,381484747,2720,2720,2720,2720,529
20250429,133300,380045867,2735,2735,2735,2735,1
20250429,133200,380043132,2705,2725,2725,2705,2000
20250429,133100,374618782,2735,2735,2735,2735,0
20250429,133000,374618782,2735,2735,2735,2735,0
20250429,132900,374618782,2735,2725,2735,2725,479
20250429,132800,373313497,2720,2720,2720,2720,0
20250429,132700,373313497,2720,2720,2720,2720,0
20250429,132600,373313497,2720,2720,2720,2720,69
20250429,132500,373125817,2725,2725,2725,2725,0
20250429,132400,373125817,2725,2725,2725,2725,0
20250429,132300,373125817,2725,2725,2725,2725,233
20250429,132200,372490892,2725,2725,2725,2725,0
20250429,132100,372490892,2725,2695,2725,2695,5284
20250429,132000,358209137,2680,2680,2680,2680,472
20250429,131900,356944177,2680,2695,2695,2680,277
20250429,131800,356201547,2695,2695,2695,2695,10
20250429,131700,356174597,2700,2700,2700,2700,0
20250429,131600,356174597,2700,2700,2700,2700,0
20250429,131500,356174597,2700,2700,2700,2700,0
20250429,131400,356174597,2700,2700,2700,2700,2
20250429,131300,356169197,2690,2690,2690,2690,1000
20250429,131200,353479197,2675,2675,2675,2675,0
20250429,131100,353479197,2675,2675,2675,2675,0
20250429,131000,353479197,2675,2675,2675,2675,285
20250429,130900,352716822,2680,2675,2680,2675,234
20250429,130800,352090567,2690,2690,2690,2690,0
20250429,130700,352090567,2690,2690,2690,2690,2
20250429,130600,352085187,2680,2675,2680,2670,3889
20250429,130500,341677477,2675,2675,2675,2675,1
20250429,130400,341674802,2680,2680,2680,2680,0
20250429,130300,341674802,2680,2680,2680,2680,0
20250429,130200,341674802,2680,2680,2680,2680,0
20250429,130100,341674802,2680,2680,2680,2680,0
20250429,130000,341674802,2680,2680,2680,2680,1683
20250429,125900,337164362,2685,2685,2685,2685,1000
20250429,125800,334479362,2685,2685,2685,2685,0
20250429,125700,334479362,2685,2685,2685,2685,0
20250429,125600,334479362,2685,2685,2685,2685,0
20250429,125500,334479362,2685,2685,2685,2685,29
20250429,125400,334401497,2700,2700,2700,2700,0
20250429,125300,334401497,2700,2700,2700,2700,0
20250429,125200,334401497,2700,2700,2700,2700,0
20250429,125100,334401497,2700,2700,2700,2700,0
20250429,125000,334401497,2700,2700,2700,2700,0
20250429,124900,334401497,2700,2685,2700,2685,12
20250429,124800,334369162,2700,2700,2700,2700,0
20250429,124700,334369162,2700,2700,2700,2700,233
20250429,124600,333740062,2700,2700,2700,2700,1
20250429,124500,333737362,2695,2695,2695,2695,0
20250429,124400,333737362,2695,2695,2695,2695,0
20250429,124300,333737362,2695,2700,2700,2695,20
20250429,124200,333683412,2700,2700,2700,2700,251
20250429,124100,333005712,2685,2685,2685,2685,534
20250429,124000,331571922,2705,2705,2705,2705,0
20250429,123900,331571922,2705,2705,2705,2705,0
20250429,123800,331571922,2705,2705,2705,2705,0
20250429,123700,331571922,2705,2705,2705,2705,0
20250429,123600,331571922,2705,2690,2705,2690,350
20250429,123500,330627422,2705,2705,2705,2705,0
20250429,123400,330627422,2705,2705,2705,2705,0
20250429,123300,330627422,2705,2705,2705,2705,0
20250429,123200,330627422,2705,2705,2705,2705,0
20250429,123100,330627422,2705,2705,2705,2705,0
20250429,123000,330627422,2705,2705,2705,2705,1
20250429,122900,330624717,2700,2695,2700,2695,390
20250429,122800,329573262,2695,2695,2695,2695,0
20250429,122700,329573262,2695,2695,2695,2695,0
20250429,122600,329573262,2695,2690,2695,2690,864
20250429,122500,327249097,2695,2695,2695,2695,0
20250429,122400,327249097,2695,2695,2695,2695,0
20250429,122300,327249097,2695,2695,2695,2695,4
20250429,122200,327238317,2695,2690,2695,2690,204
20250429,122100,326689537,2695,2695,2695,2695,0
20250429,122000,326689537,2695,2695,2695,2695,0
20250429,121900,326689537,2695,2695,2695,2695,1
20250429,121800,326686842,2695,2690,2695,2690,110
20250429,121700,326390892,2695,2700,2700,2695,903
20250429,121600,323953682,2705,2705,2705,2705,2
20250429,121500,323948272,2705,2705,2705,2705,0
20250429,121400,323948272,2705,2705,2705,2705,1
20250429,121300,323945567,2700,2700,2700,2700,308
20250429,121200,323113967,2705,2705,2705,2705,9
20250429,121100,323089622,2705,2705,2705,2705,0
20250429,121000,323089622,2705,2705,2705,2705,100
20250429,120900,322819122,2710,2710,2710,2710,0
20250429,120800,322819122,2710,2710,2710,2710,776
20250429,120700,320716162,2710,2705,2710,2705,2759
20250429,120600,313252167,2710,2710,2710,2710,0
20250429,120500,313252167,2710,2710,2710,2710,22
20250429,120400,313192547,2710,2715,2715,2710,1068
20250429,120300,310298262,2710,2710,2710,2710,0
20250429,120200,310298262,2710,2710,2710,2710,154
20250429,120100,309880922,2715,2715,2715,2715,1
20250429,120000,309878207,2715,2715,2715,2715,40
20250429,115900,309769607,2715,2715,2715,2715,5
20250429,115800,309756032,2705,2705,2705,2705,0
20250429,115700,309756032,2705,2705,2705,2705,110
20250429,115600,309458482,2715,2715,2715,2715,0
20250429,115500,309458482,2715,2715,2715,2715,1
20250429,115400,309455767,2710,2705,2710,2705,19
20250429,115300,309404317,2705,2705,2705,2705,0
20250429,115200,309404317,2705,2705,2705,2705,0
20250429,115100,309404317,2705,2705,2705,2705,230
20250429,115000,308782167,2705,2705,2705,2705,37
20250429,114900,308682082,2705,2705,2705,2705,0
20250429,114800,308682082,2705,2705,2705,2705,2
20250429,114700,308676672,2705,2705,2705,2705,0
20250429,114600,308676672,2705,2705,2705,2705,0
20250429,114500,308676672,2705,2705,2705,2705,0
20250429,114400,308676672,2705,2705,2705,2705,0
20250429,114300,308676672,2705,2705,2705,2705,10
20250429,114200,308649622,2705,2705,2705,2705,0
20250429,114100,308649622,2705,2705,2705,2705,0
20250429,114000,308649622,2705,2705,2705,2705,0
20250429,113900,308649622,2705,2705,2705,2705,95
20250429,113800,308392647,2705,2705,2705,2705,0
20250429,113700,308392647,2705,2705,2705,2705,20
20250429,113600,308338547,2705,2705,2705,2705,0
20250429,113500,308338547,2705,2705,2705,2705,20
20250429,113400,308284447,2705,2705,2705,2705,0
20250429,113300,308284447,2705,2705,2705,2705,1
20250429,113200,308281742,2705,2705,2705,2705,1
20250429,113100,308279037,2705,2705,2705,2705,0
20250429,113000,308279037,2705,2705,2705,2705,0
20250429,112900,308279037,2705,2695,2705,2695,10
20250429,112800,308252077,2695,2695,2695,2695,0
20250429,112700,308252077,2695,2695,2695,2695,1
20250429,112600,308249382,2685,2682,2685,2682,329
20250429,112500,307366530,2685,2685,2685,2685,0
20250429,112400,307366530,2685,2685,2685,2685,4
20250429,112300,307355790,2685,2685,2685,2685,1
20250429,112200,307353105,2680,2680,2680,2680,0
20250429,112100,307353105,2680,2690,2690,2680,1117
20250429,112000,304359385,2685,2685,2685,2685,0
20250429,111900,304359385,2685,2687,2687,2685,12
20250429,111800,304327143,2685,2685,2685,2685,0
20250429,111700,304327143,2685,2685,2685,2685,0
20250429,111600,304327143,2685,2690,2690,2685,509
20250429,111500,302960363,2700,2700,2700,2700,900
20250429,111400,300530363,2690,2690,2690,2690,0
20250429,111300,300530363,2690,2695,2695,2690,832
20250429,111200,298292233,2700,2700,2700,2700,2
20250429,111100,298286833,2700,2700,2700,2700,0
20250429,111000,298286833,2700,2700,2700,2700,0
20250429,110900,298286833,2700,2700,2700,2700,0
20250429,110800,298286833,2700,2700,2700,2700,1
20250429,110700,298284133,2695,2695,2695,2695,11
20250429,110600,298254488,2700,2700,2700,2700,37
20250429,110500,298154588,2700,2700,2700,2700,10
20250429,110400,298127588,2700,2700,2700,2700,0
20250429,110300,298127588,2700,2700,2700,2700,1
20250429,110200,298124888,2690,2690,2690,2690,0
20250429,110100,298124888,2690,2695,2695,2690,179
20250429,110000,297643348,2690,2690,2690,2690,0
20250429,105900,297643348,2690,2690,2690,2690,0
20250429,105800,297643348,2690,2690,2690,2690,0
20250429,105700,297643348,2690,2690,2690,2690,0
20250429,105600,297643348,2690,2690,2690,2690,90
20250429,105500,297401248,2685,2685,2685,2685,0
20250429,105400,297401248,2685,2685,2685,2685,0
20250429,105300,297401248,2685,2700,2700,2685,74
20250429,105200,297201463,2700,2700,2700,2700,0
20250429,105100,297201463,2700,2685,2700,2685,47
20250429,105000,297075253,2690,2690,2690,2690,132
20250429,104900,296720173,2700,2685,2700,2685,518
20250429,104800,295326518,2680,2680,2680,2680,5
20250429,104700,295313118,2685,2685,2685,2685,21
20250429,104600,295256733,2685,2685,2685,2685,0
20250429,104500,295256733,2685,2685,2685,2685,139
20250429,104400,294883518,2685,2685,2685,2685,0
20250429,104300,294883518,2685,2685,2685,2685,780
20250429,104200,292789218,2690,2690,2690,2690,0
20250429,104100,292789218,2690,2680,2690,2680,6037
20250429,104000,276560408,2680,2675,2680,2675,300
20250429,103900,275757903,2675,2670,2675,2670,90
20250429,103800,275517538,2670,2665,2670,2665,429
20250429,103700,274372818,2665,2665,2665,2665,1
20250429,103600,274370153,2670,2670,2670,2670,0
20250429,103500,274370153,2670,2670,2670,2670,0
20250429,103400,274370153,2670,2670,2670,2670,0
20250429,103300,274370153,2670,2655,2670,2655,262
20250429,103200,273672938,2655,2665,2670,2650,551
20250429,103100,272210203,2665,2665,2665,2665,0
20250429,103000,272210203,2665,2665,2665,2665,6
20250429,102900,272194213,2660,2660,2660,2660,0
20250429,102800,272194213,2660,2660,2660,2660,0
20250429,102700,272194213,2660,2665,2665,2660,123
20250429,102600,271867023,2670,2670,2670,2670,31
20250429,102500,271784253,2670,2670,2670,2670,17
20250429,102400,271738863,2670,2675,2675,2670,2
20250429,102300,271733518,2680,2680,2680,2680,6
20250429,102200,271717438,2685,2685,2685,2685,1
20250429,102100,271714753,2685,2685,2685,2685,1
20250429,102000,271712068,2670,2675,2675,2670,1832
20250429,101900,266820448,2690,2690,2690,2690,27
20250429,101800,266747818,2695,2695,2695,2680,42
20250429,101700,266635228,2680,2675,2695,2650,3431
20250429,101600,257419998,2670,2670,2670,2670,2155
20250429,101500,251666148,2675,2675,2675,2675,0
20250429,101400,251666148,2675,2675,2675,2675,1
20250429,101300,251663473,2660,2680,2680,2660,16
20250429,101200,251620893,2680,2680,2680,2680,1
20250429,101100,251618213,2665,2670,2670,2660,490
20250429,101000,250312453,2690,2690,2690,2690,0
20250429,100900,250312453,2690,2690,2690,2670,392
20250429,100800,249264013,2675,2675,2675,2675,129
20250429,100700,248918938,2675,2675,2675,2675,599
20250429,100600,247316613,2675,2695,2695,2675,5
20250429,100500,247303158,2695,2695,2695,2695,0
20250429,100400,247303158,2695,2695,2695,2695,50
20250429,100300,247168408,2695,2685,2695,2685,54
20250429,100200,247022918,2695,2695,2695,2695,346
20250429,100100,246090448,2695,2690,2700,2690,154
20250429,100000,245676163,2690,2690,2690,2690,0
20250429,095900,245676163,2690,2690,2690,2690,148
20250429,095800,245278043,2690,2685,2695,2685,918
20250429,095700,242808688,2685,2685,2685,2685,10
20250429,095600,242781838,2685,2680,2685,2680,1044
20250429,095500,239978853,2685,2675,2685,2675,249
20250429,095400,239312423,2675,2670,2675,2670,804
20250429,095300,237162033,2670,2665,2670,2665,401
20250429,095200,236093363,2665,2655,2665,2655,695
20250429,095100,234248128,2655,2650,2655,2650,4676
20250429,095000,221856068,2650,2650,2650,2650,101
20250429,094900,221588418,2645,2645,2650,2640,1268
20250429,094800,218238433,2650,2650,2650,2650,0
20250429,094700,218238433,2650,2640,2650,2640,263
20250429,094600,217544073,2650,2650,2650,2650,404
20250429,094500,216473473,2650,2640,2650,2640,241
20250429,094400,215837223,2650,2640,2650,2640,191
20250429,094300,215332973,2650,2650,2655,2645,296
20250429,094200,214549383,2650,2640,2650,2640,396
20250429,094100,213503933,2640,2635,2640,2635,1351
20250429,094000,209944023,2635,2635,2635,2635,13
20250429,093900,209909768,2645,2645,2650,2635,570
20250429,093800,208404113,2640,2645,2650,2640,843
20250429,093700,206174588,2645,2620,2650,2620,6063
20250429,093600,190271998,2625,2655,2655,2625,5946
20250429,093500,174585533,2655,2655,2655,2655,431
20250429,093400,173441228,2665,2665,2665,2665,11
20250429,093300,173411913,2665,2660,2665,2660,149
20250429,093200,173015168,2660,2660,2660,2660,0
20250429,093100,173015168,2660,2655,2660,2655,607
20250429,093000,171403083,2655,2665,2680,2655,3665
20250429,092900,161649173,2665,2665,2665,2665,1007
20250429,092800,158965518,2670,2670,2670,2670,105
20250429,092700,158685168,2670,2670,2670,2670,1
20250429,092600,158682498,2675,2670,2675,2670,574
20250429,092500,157149883,2680,2675,2680,2675,126
20250429,092400,156812273,2675,2665,2675,2665,615
20250429,092300,155169828,2650,2650,2650,2645,3355
20250429,092200,146279113,2645,2660,2670,2645,4223
20250429,092100,135077923,2660,2665,2675,2650,2160
20250429,092000,129327553,2675,2670,2675,2670,695
20250429,091900,127468508,2670,2650,2670,2650,2197
20250429,091800,121616803,2650,2645,2650,2635,1139
20250429,091700,118604128,2635,2615,2635,2600,2656
20250429,091600,111665048,2615,2660,2665,2615,6624
20250429,091500,94144533,2660,2665,2665,2660,354
20250429,091400,93201368,2685,2690,2695,2655,3307
20250429,091300,84350863,2695,2700,2715,2695,3707
20250429,091200,74344633,2600,2600,2600,2600,0
20250429,091100,74344633,2600,2750,2750,2600,12789
20250429,091000,39832923,2770,2750,2770,2750,152
20250429,090900,39414903,2735,2740,2740,2735,1745
20250429,090800,34641138,2740,2755,2755,2740,4871
20250429,090700,21242748,2755,2755,2755,2755,50
20250429,090600,21104998,2785,2750,2785,2750,129
20250429,090500,20748408,2780,2790,2790,2750,1080
20250429,090400,17772428,2775,2830,2830,2775,1218
20250429,090300,14377763,2845,2770,2845,2770,2235
20250429,090200,8174713,2775,2775,2775,2775,32
20250429,090100,8085913,2765,2767,2775,2765,521
20250429,090000,6644300,2780,2780,2780,2735,2406
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 183700 1781532056 2895 2895 2895 2895 8829
3 20250429 183600 1781532056 2895 2895 2895 2895 0
4 20250429 183500 1781532056 2895 2895 2895 2895 0
5 20250429 183400 1781532056 2895 2895 2895 2895 0
6 20250429 183300 1781532056 2895 2895 2895 2895 0
7 20250429 183200 1781532056 2895 2895 2895 2895 0
8 20250429 183100 1781532056 2895 2895 2895 2895 0
9 20250429 183000 1781532056 2895 2895 2895 2895 0
10 20250429 182900 1781532056 2895 2895 2895 2895 0
11 20250429 182800 1781532056 2895 2895 2895 2895 0
12 20250429 182700 1781532056 2895 2895 2895 2895 0
13 20250429 182600 1781532056 2895 2895 2895 2895 0
14 20250429 182500 1781532056 2895 2895 2895 2895 0
15 20250429 182400 1781532056 2895 2895 2895 2895 0
16 20250429 182300 1781532056 2895 2895 2895 2895 0
17 20250429 182200 1781532056 2895 2895 2895 2895 0
18 20250429 182100 1781532056 2895 2895 2895 2895 0
19 20250429 182000 1781532056 2895 2895 2895 2895 0
20 20250429 181900 1781532056 2895 2895 2895 2895 0
21 20250429 181800 1781532056 2895 2895 2895 2895 0
22 20250429 181700 1781532056 2895 2895 2895 2895 0
23 20250429 181600 1781532056 2895 2895 2895 2895 0
24 20250429 181500 1781532056 2895 2895 2895 2895 0
25 20250429 181400 1781532056 2895 2895 2895 2895 0
26 20250429 181300 1781532056 2895 2895 2895 2895 0
27 20250429 181200 1781532056 2895 2895 2895 2895 0
28 20250429 181100 1781532056 2895 2895 2895 2895 0
29 20250429 181000 1781532056 2895 2895 2895 2895 0
30 20250429 180900 1781532056 2895 2895 2895 2895 0
31 20250429 180800 1781532056 2895 2895 2895 2895 0
32 20250429 180700 1781532056 2895 2895 2895 2895 8829
33 20250429 180600 1781532056 2895 2895 2895 2895 0
34 20250429 180500 1781532056 2895 2895 2895 2895 0
35 20250429 180400 1781532056 2895 2895 2895 2895 0
36 20250429 180300 1781532056 2895 2895 2895 2895 0
37 20250429 180200 1781532056 2895 2895 2895 2895 0
38 20250429 180100 1781532056 2895 2895 2895 2895 0
39 20250429 180000 1781532056 2895 2895 2895 2895 0
40 20250429 175900 1781532056 2895 2895 2895 2895 0
41 20250429 175800 1781532056 2895 2895 2895 2895 0
42 20250429 175700 1781532056 2895 2895 2895 2895 0
43 20250429 175600 1781532056 2895 2895 2895 2895 0
44 20250429 175500 1781532056 2895 2895 2895 2895 0
45 20250429 175400 1781532056 2895 2895 2895 2895 0
46 20250429 175300 1781532056 2895 2895 2895 2895 0
47 20250429 175200 1781532056 2895 2895 2895 2895 0
48 20250429 175100 1781532056 2895 2895 2895 2895 0
49 20250429 175000 1781532056 2895 2895 2895 2895 0
50 20250429 174900 1781532056 2895 2895 2895 2895 0
51 20250429 174800 1781532056 2895 2895 2895 2895 0
52 20250429 174700 1781532056 2895 2895 2895 2895 0
53 20250429 174600 1781532056 2895 2895 2895 2895 0
54 20250429 174500 1781532056 2895 2895 2895 2895 0
55 20250429 174400 1781532056 2895 2895 2895 2895 0
56 20250429 174300 1781532056 2895 2895 2895 2895 0
57 20250429 174200 1781532056 2895 2895 2895 2895 0
58 20250429 174100 1781532056 2895 2895 2895 2895 0
59 20250429 174000 1781532056 2895 2895 2895 2895 0
60 20250429 173900 1781532056 2895 2895 2895 2895 0
61 20250429 173800 1781532056 2895 2895 2895 2895 0
62 20250429 173700 1781532056 2895 2895 2895 2895 8829
63 20250429 173600 1781532056 2895 2895 2895 2895 0
64 20250429 173500 1781532056 2895 2895 2895 2895 0
65 20250429 173400 1781532056 2895 2895 2895 2895 0
66 20250429 173300 1781532056 2895 2895 2895 2895 0
67 20250429 173200 1781532056 2895 2895 2895 2895 0
68 20250429 173100 1781532056 2895 2895 2895 2895 0
69 20250429 173000 1781532056 2895 2895 2895 2895 0
70 20250429 172900 1781532056 2895 2895 2895 2895 0
71 20250429 172800 1781532056 2895 2895 2895 2895 0
72 20250429 172700 1781532056 2895 2895 2895 2895 0
73 20250429 172600 1781532056 2895 2895 2895 2895 0
74 20250429 172500 1781532056 2895 2895 2895 2895 0
75 20250429 172400 1781532056 2895 2895 2895 2895 0
76 20250429 172300 1781532056 2895 2895 2895 2895 0
77 20250429 172200 1781532056 2895 2895 2895 2895 0
78 20250429 172100 1781532056 2895 2895 2895 2895 0
79 20250429 172000 1781532056 2895 2895 2895 2895 0
80 20250429 171900 1781532056 2895 2895 2895 2895 0
81 20250429 171800 1781532056 2895 2895 2895 2895 0
82 20250429 171700 1781532056 2895 2895 2895 2895 0
83 20250429 171600 1781532056 2895 2895 2895 2895 0
84 20250429 171500 1781532056 2895 2895 2895 2895 0
85 20250429 171400 1781532056 2895 2895 2895 2895 0
86 20250429 171300 1781532056 2895 2895 2895 2895 0
87 20250429 171200 1781532056 2895 2895 2895 2895 0
88 20250429 171100 1781532056 2895 2895 2895 2895 0
89 20250429 171000 1781532056 2895 2895 2895 2895 0
90 20250429 170900 1781532056 2895 2895 2895 2895 0
91 20250429 170800 1781532056 2895 2895 2895 2895 0
92 20250429 170700 1781532056 2895 2895 2895 2895 8829
93 20250429 170600 1781532056 2895 2895 2895 2895 0
94 20250429 170500 1781532056 2895 2895 2895 2895 0
95 20250429 170400 1781532056 2895 2895 2895 2895 0
96 20250429 170300 1781532056 2895 2895 2895 2895 0
97 20250429 170200 1781532056 2895 2895 2895 2895 0
98 20250429 170100 1781532056 2895 2895 2895 2895 0
99 20250429 170000 1781532056 2895 2895 2895 2895 0
100 20250429 165900 1781532056 2895 2895 2895 2895 0
101 20250429 165800 1781532056 2895 2895 2895 2895 0
102 20250429 165700 1781532056 2895 2895 2895 2895 0
103 20250429 165600 1781532056 2895 2895 2895 2895 0
104 20250429 165500 1781532056 2895 2895 2895 2895 0
105 20250429 165400 1781532056 2895 2895 2895 2895 0
106 20250429 165300 1781532056 2895 2895 2895 2895 0
107 20250429 165200 1781532056 2895 2895 2895 2895 0
108 20250429 165100 1781532056 2895 2895 2895 2895 0
109 20250429 165000 1781532056 2895 2895 2895 2895 0
110 20250429 164900 1781532056 2895 2895 2895 2895 0
111 20250429 164800 1781532056 2895 2895 2895 2895 0
112 20250429 164700 1781532056 2895 2895 2895 2895 0
113 20250429 164600 1781532056 2895 2895 2895 2895 0
114 20250429 164500 1781532056 2895 2895 2895 2895 0
115 20250429 164400 1781532056 2895 2895 2895 2895 0
116 20250429 164300 1781532056 2895 2895 2895 2895 0
117 20250429 164200 1781532056 2895 2895 2895 2895 0
118 20250429 164100 1781532056 2895 2895 2895 2895 0
119 20250429 164000 1781532056 2895 2895 2895 2895 0
120 20250429 163900 1781532056 2895 2895 2895 2895 0
121 20250429 163800 1781532056 2895 2895 2895 2895 0
122 20250429 163700 1781532056 2895 2895 2895 2895 8829
123 20250429 163600 1781532056 2895 2895 2895 2895 0
124 20250429 163500 1781532056 2895 2895 2895 2895 0
125 20250429 163400 1781532056 2895 2895 2895 2895 0
126 20250429 163300 1781532056 2895 2895 2895 2895 0
127 20250429 163200 1781532056 2895 2895 2895 2895 0
128 20250429 163100 1781532056 2895 2895 2895 2895 0
129 20250429 163000 1781532056 2895 2895 2895 2895 0
130 20250429 162900 1781532056 2895 2895 2895 2895 0
131 20250429 162800 1781532056 2895 2895 2895 2895 0
132 20250429 162700 1781532056 2895 2895 2895 2895 0
133 20250429 162600 1781532056 2895 2895 2895 2895 0
134 20250429 162500 1781532056 2895 2895 2895 2895 0
135 20250429 162400 1781532056 2895 2895 2895 2895 0
136 20250429 162300 1781532056 2895 2895 2895 2895 0
137 20250429 162200 1781532056 2895 2895 2895 2895 0
138 20250429 162100 1781532056 2895 2895 2895 2895 0
139 20250429 162000 1781532056 2895 2895 2895 2895 0
140 20250429 161900 1781532056 2895 2895 2895 2895 0
141 20250429 161800 1781532056 2895 2895 2895 2895 0
142 20250429 161700 1781532056 2895 2895 2895 2895 0
143 20250429 161600 1781532056 2895 2895 2895 2895 0
144 20250429 161500 1781532056 2895 2895 2895 2895 0
145 20250429 161400 1781532056 2895 2895 2895 2895 0
146 20250429 161300 1781532056 2895 2895 2895 2895 0
147 20250429 161200 1781532056 2895 2895 2895 2895 0
148 20250429 161100 1781532056 2895 2895 2895 2895 0
149 20250429 161000 1781532056 2895 2895 2895 2895 0
150 20250429 160900 1781532056 2895 2895 2895 2895 0
151 20250429 160800 1781532056 2895 2895 2895 2895 0
152 20250429 160700 1781532056 2895 2895 2895 2895 8829
153 20250429 160600 1781532056 2895 2895 2895 2895 0
154 20250429 160500 1781532056 2895 2895 2895 2895 0
155 20250429 160400 1781532056 2895 2895 2895 2895 0
156 20250429 160300 1781532056 2895 2895 2895 2895 0
157 20250429 160200 1781532056 2895 2895 2895 2895 0
158 20250429 160100 1781532056 2895 2895 2895 2895 0
159 20250429 160000 1781532056 2895 2895 2895 2895 0
160 20250429 155900 1781532056 2895 2895 2895 2895 0
161 20250429 155800 1781532056 2895 2895 2895 2895 0
162 20250429 155700 1781532056 2895 2895 2895 2895 0
163 20250429 155600 1781532056 2895 2895 2895 2895 0
164 20250429 155500 1781532056 2895 2895 2895 2895 0
165 20250429 155400 1781532056 2895 2895 2895 2895 0
166 20250429 155300 1781532056 2895 2895 2895 2895 0
167 20250429 155200 1781532056 2895 2895 2895 2895 0
168 20250429 155100 1781532056 2895 2895 2895 2895 0
169 20250429 155000 1781532056 2895 2895 2895 2895 0
170 20250429 154900 1781532056 2895 2895 2895 2895 0
171 20250429 154800 1781532056 2895 2895 2895 2895 0
172 20250429 154700 1781532056 2895 2895 2895 2895 0
173 20250429 154600 1781532056 2895 2895 2895 2895 0
174 20250429 154500 1781532056 2895 2895 2895 2895 0
175 20250429 154400 1781532056 2895 2895 2895 2895 0
176 20250429 154300 1781532056 2895 2895 2895 2895 0
177 20250429 154200 1781532056 2895 2895 2895 2895 0
178 20250429 154100 1781532056 2895 2895 2895 2895 0
179 20250429 154000 1781532056 2895 2895 2895 2895 0
180 20250429 153900 1781532056 2895 2895 2895 2895 0
181 20250429 153800 1781532056 2895 2895 2895 2895 0
182 20250429 153700 1781532056 2895 2895 2895 2895 8829
183 20250429 153600 1781532056 2895 2895 2895 2895 0
184 20250429 153500 1781532056 2895 2895 2895 2895 0
185 20250429 153400 1781532056 2895 2895 2895 2895 0
186 20250429 153300 1781532056 2895 2895 2895 2895 0
187 20250429 153200 1781532056 2895 2895 2895 2895 0
188 20250429 153100 1781532056 2895 2895 2895 2895 0
189 20250429 153000 1781532056 2895 2895 2895 2895 8829
190 20250429 152900 1755972101 2885 2885 2885 2885 0
191 20250429 152800 1755972101 2885 2885 2885 2885 0
192 20250429 152700 1755972101 2885 2885 2885 2885 0
193 20250429 152600 1755972101 2885 2885 2885 2885 0
194 20250429 152500 1755972101 2885 2885 2885 2885 0
195 20250429 152400 1755972101 2885 2885 2885 2885 0
196 20250429 152300 1755972101 2885 2885 2885 2885 0
197 20250429 152200 1755972101 2885 2885 2885 2885 0
198 20250429 152100 1755972101 2885 2885 2885 2885 0
199 20250429 152000 1755972101 2885 2885 2885 2885 0
200 20250429 151900 1755972101 2885 2895 2915 2885 3801
201 20250429 151800 1744973736 2895 2915 2930 2885 9543
202 20250429 151700 1717267984 2930 2925 2945 2910 5586
203 20250429 151600 1700920329 2935 2925 2945 2910 3924
204 20250429 151500 1689435989 2920 2920 2940 2905 4166
205 20250429 151400 1677294454 2905 2885 2915 2880 2284
206 20250429 151300 1670672054 2885 2950 2965 2855 11475
207 20250429 151200 1637156419 2935 2880 2965 2875 3272
208 20250429 151100 1627587219 2885 2855 2925 2835 8378
209 20250429 151000 1603450354 2855 2945 2975 2810 40325
210 20250429 150900 1486700494 2950 3000 3020 2920 28396
211 20250429 150800 1402360979 3000 3040 3150 3000 64467
212 20250429 150700 1202759827 3035 3010 3080 2990 57538
213 20250429 150600 1028624137 3010 3115 3150 2965 103577
214 20250429 150500 710873007 2965 2965 2965 2965 0
215 20250429 150400 710873007 2965 2965 2965 2965 0
216 20250429 150300 710873007 2965 2925 2965 2905 18225
217 20250429 150200 657155422 2930 2885 2930 2880 10202
218 20250429 150100 627449137 2880 2865 2880 2860 1428
219 20250429 150000 623357892 2865 2885 2885 2865 5849
220 20250429 145900 606526117 2880 2860 2895 2855 3632
221 20250429 145800 596060892 2865 2875 2905 2860 3424
222 20250429 145700 586179347 2875 2880 2900 2875 3625
223 20250429 145600 575700517 2885 2870 2885 2870 2937
224 20250429 145500 567270092 2850 2825 2870 2825 4794
225 20250429 145400 553639242 2827 2830 2830 2827 15
226 20250429 145300 553596822 2825 2810 2830 2810 1422
227 20250429 145200 549597802 2800 2805 2805 2800 320
228 20250429 145100 548701337 2810 2810 2810 2810 57
229 20250429 145000 548541167 2810 2785 2830 2785 4317
230 20250429 144900 536482587 2785 2780 2785 2780 61
231 20250429 144800 536312757 2780 2780 2780 2780 3302
232 20250429 144700 527133197 2780 2780 2780 2780 319
233 20250429 144600 526246377 2780 2780 2785 2780 3715
234 20250429 144500 515916022 2780 2735 2780 2735 3906
235 20250429 144400 505154407 2735 2710 2735 2710 6457
236 20250429 144300 487542992 2710 2715 2715 2710 61
237 20250429 144200 487377637 2715 2710 2715 2700 2117
238 20250429 144100 481640307 2695 2695 2695 2695 0
239 20250429 144000 481640307 2695 2695 2695 2695 178
240 20250429 143900 481160597 2710 2710 2710 2710 0
241 20250429 143800 481160597 2710 2710 2710 2710 1
242 20250429 143700 481157887 2710 2710 2710 2710 0
243 20250429 143600 481157887 2710 2710 2710 2710 1
244 20250429 143500 481155177 2695 2700 2700 2695 157
245 20250429 143400 480732057 2710 2710 2710 2710 0
246 20250429 143300 480732057 2710 2710 2710 2710 0
247 20250429 143200 480732057 2710 2710 2710 2710 0
248 20250429 143100 480732057 2710 2710 2710 2710 365
249 20250429 143000 479742907 2710 2710 2710 2710 1
250 20250429 142900 479740197 2685 2725 2725 2685 9306
251 20250429 142800 454570262 2725 2740 2740 2720 1217
252 20250429 142700 451251807 2750 2750 2750 2750 236
253 20250429 142600 450602807 2755 2755 2755 2755 117
254 20250429 142500 450280472 2750 2750 2750 2750 1158
255 20250429 142400 447095972 2750 2745 2750 2745 5
256 20250429 142300 447082242 2735 2750 2750 2735 5438
257 20250429 142200 432192242 2750 2750 2750 2750 1
258 20250429 142100 432189492 2745 2745 2745 2745 202
259 20250429 142000 431635002 2750 2750 2750 2750 9
260 20250429 141900 431610252 2750 2750 2750 2750 0
261 20250429 141800 431610252 2750 2750 2750 2750 0
262 20250429 141700 431610252 2750 2750 2750 2750 0
263 20250429 141600 431610252 2750 2750 2750 2750 192
264 20250429 141500 431082252 2745 2745 2745 2745 518
265 20250429 141400 429660342 2750 2750 2750 2750 0
266 20250429 141300 429660342 2750 2745 2750 2745 1175
267 20250429 141200 426432342 2745 2735 2745 2725 5003
268 20250429 141100 412794997 2750 2740 2750 2740 393
269 20250429 141000 411718157 2740 2740 2740 2740 520
270 20250429 140900 410293357 2740 2740 2740 2740 29
271 20250429 140800 410213897 2740 2740 2740 2740 0
272 20250429 140700 410213897 2740 2740 2740 2740 0
273 20250429 140600 410213897 2740 2740 2740 2740 1
274 20250429 140500 410211157 2740 2740 2740 2740 1
275 20250429 140400 410208417 2725 2740 2740 2725 87
276 20250429 140300 409970187 2740 2740 2740 2740 200
277 20250429 140200 409422187 2740 2740 2740 2740 1
278 20250429 140100 409419447 2725 2725 2725 2725 0
279 20250429 140000 409419447 2725 2740 2740 2725 217
280 20250429 135900 408827577 2740 2740 2740 2740 500
281 20250429 135800 407457577 2740 2725 2740 2725 2
282 20250429 135700 407452112 2740 2735 2740 2720 1825
283 20250429 135600 402474567 2740 2730 2740 2730 2221
284 20250429 135500 396400907 2720 2720 2720 2720 0
285 20250429 135400 396400907 2720 2720 2720 2720 0
286 20250429 135300 396400907 2720 2730 2730 2720 658
287 20250429 135200 394608532 2735 2735 2735 2735 1162
288 20250429 135100 391430462 2735 2730 2735 2730 184
289 20250429 135000 390928137 2730 2730 2730 2730 0
290 20250429 134900 390928137 2730 2725 2730 2725 5
291 20250429 134800 390914507 2725 2725 2725 2725 1052
292 20250429 134700 388047807 2720 2720 2720 2720 29
293 20250429 134600 387968927 2720 2720 2720 2720 0
294 20250429 134500 387968927 2720 2720 2720 2720 0
295 20250429 134400 387968927 2720 2720 2720 2720 0
296 20250429 134300 387968927 2720 2720 2720 2720 0
297 20250429 134200 387968927 2720 2720 2720 2720 49
298 20250429 134100 387835647 2715 2715 2715 2715 5
299 20250429 134000 387822072 2720 2720 2720 2720 29
300 20250429 133900 387743192 2715 2715 2715 2715 0
301 20250429 133800 387743192 2715 2715 2715 2715 0
302 20250429 133700 387743192 2715 2720 2720 2715 1831
303 20250429 133600 382771317 2730 2730 2730 2730 1
304 20250429 133500 382768587 2720 2720 2720 2720 472
305 20250429 133400 381484747 2720 2720 2720 2720 529
306 20250429 133300 380045867 2735 2735 2735 2735 1
307 20250429 133200 380043132 2705 2725 2725 2705 2000
308 20250429 133100 374618782 2735 2735 2735 2735 0
309 20250429 133000 374618782 2735 2735 2735 2735 0
310 20250429 132900 374618782 2735 2725 2735 2725 479
311 20250429 132800 373313497 2720 2720 2720 2720 0
312 20250429 132700 373313497 2720 2720 2720 2720 0
313 20250429 132600 373313497 2720 2720 2720 2720 69
314 20250429 132500 373125817 2725 2725 2725 2725 0
315 20250429 132400 373125817 2725 2725 2725 2725 0
316 20250429 132300 373125817 2725 2725 2725 2725 233
317 20250429 132200 372490892 2725 2725 2725 2725 0
318 20250429 132100 372490892 2725 2695 2725 2695 5284
319 20250429 132000 358209137 2680 2680 2680 2680 472
320 20250429 131900 356944177 2680 2695 2695 2680 277
321 20250429 131800 356201547 2695 2695 2695 2695 10
322 20250429 131700 356174597 2700 2700 2700 2700 0
323 20250429 131600 356174597 2700 2700 2700 2700 0
324 20250429 131500 356174597 2700 2700 2700 2700 0
325 20250429 131400 356174597 2700 2700 2700 2700 2
326 20250429 131300 356169197 2690 2690 2690 2690 1000
327 20250429 131200 353479197 2675 2675 2675 2675 0
328 20250429 131100 353479197 2675 2675 2675 2675 0
329 20250429 131000 353479197 2675 2675 2675 2675 285
330 20250429 130900 352716822 2680 2675 2680 2675 234
331 20250429 130800 352090567 2690 2690 2690 2690 0
332 20250429 130700 352090567 2690 2690 2690 2690 2
333 20250429 130600 352085187 2680 2675 2680 2670 3889
334 20250429 130500 341677477 2675 2675 2675 2675 1
335 20250429 130400 341674802 2680 2680 2680 2680 0
336 20250429 130300 341674802 2680 2680 2680 2680 0
337 20250429 130200 341674802 2680 2680 2680 2680 0
338 20250429 130100 341674802 2680 2680 2680 2680 0
339 20250429 130000 341674802 2680 2680 2680 2680 1683
340 20250429 125900 337164362 2685 2685 2685 2685 1000
341 20250429 125800 334479362 2685 2685 2685 2685 0
342 20250429 125700 334479362 2685 2685 2685 2685 0
343 20250429 125600 334479362 2685 2685 2685 2685 0
344 20250429 125500 334479362 2685 2685 2685 2685 29
345 20250429 125400 334401497 2700 2700 2700 2700 0
346 20250429 125300 334401497 2700 2700 2700 2700 0
347 20250429 125200 334401497 2700 2700 2700 2700 0
348 20250429 125100 334401497 2700 2700 2700 2700 0
349 20250429 125000 334401497 2700 2700 2700 2700 0
350 20250429 124900 334401497 2700 2685 2700 2685 12
351 20250429 124800 334369162 2700 2700 2700 2700 0
352 20250429 124700 334369162 2700 2700 2700 2700 233
353 20250429 124600 333740062 2700 2700 2700 2700 1
354 20250429 124500 333737362 2695 2695 2695 2695 0
355 20250429 124400 333737362 2695 2695 2695 2695 0
356 20250429 124300 333737362 2695 2700 2700 2695 20
357 20250429 124200 333683412 2700 2700 2700 2700 251
358 20250429 124100 333005712 2685 2685 2685 2685 534
359 20250429 124000 331571922 2705 2705 2705 2705 0
360 20250429 123900 331571922 2705 2705 2705 2705 0
361 20250429 123800 331571922 2705 2705 2705 2705 0
362 20250429 123700 331571922 2705 2705 2705 2705 0
363 20250429 123600 331571922 2705 2690 2705 2690 350
364 20250429 123500 330627422 2705 2705 2705 2705 0
365 20250429 123400 330627422 2705 2705 2705 2705 0
366 20250429 123300 330627422 2705 2705 2705 2705 0
367 20250429 123200 330627422 2705 2705 2705 2705 0
368 20250429 123100 330627422 2705 2705 2705 2705 0
369 20250429 123000 330627422 2705 2705 2705 2705 1
370 20250429 122900 330624717 2700 2695 2700 2695 390
371 20250429 122800 329573262 2695 2695 2695 2695 0
372 20250429 122700 329573262 2695 2695 2695 2695 0
373 20250429 122600 329573262 2695 2690 2695 2690 864
374 20250429 122500 327249097 2695 2695 2695 2695 0
375 20250429 122400 327249097 2695 2695 2695 2695 0
376 20250429 122300 327249097 2695 2695 2695 2695 4
377 20250429 122200 327238317 2695 2690 2695 2690 204
378 20250429 122100 326689537 2695 2695 2695 2695 0
379 20250429 122000 326689537 2695 2695 2695 2695 0
380 20250429 121900 326689537 2695 2695 2695 2695 1
381 20250429 121800 326686842 2695 2690 2695 2690 110
382 20250429 121700 326390892 2695 2700 2700 2695 903
383 20250429 121600 323953682 2705 2705 2705 2705 2
384 20250429 121500 323948272 2705 2705 2705 2705 0
385 20250429 121400 323948272 2705 2705 2705 2705 1
386 20250429 121300 323945567 2700 2700 2700 2700 308
387 20250429 121200 323113967 2705 2705 2705 2705 9
388 20250429 121100 323089622 2705 2705 2705 2705 0
389 20250429 121000 323089622 2705 2705 2705 2705 100
390 20250429 120900 322819122 2710 2710 2710 2710 0
391 20250429 120800 322819122 2710 2710 2710 2710 776
392 20250429 120700 320716162 2710 2705 2710 2705 2759
393 20250429 120600 313252167 2710 2710 2710 2710 0
394 20250429 120500 313252167 2710 2710 2710 2710 22
395 20250429 120400 313192547 2710 2715 2715 2710 1068
396 20250429 120300 310298262 2710 2710 2710 2710 0
397 20250429 120200 310298262 2710 2710 2710 2710 154
398 20250429 120100 309880922 2715 2715 2715 2715 1
399 20250429 120000 309878207 2715 2715 2715 2715 40
400 20250429 115900 309769607 2715 2715 2715 2715 5
401 20250429 115800 309756032 2705 2705 2705 2705 0
402 20250429 115700 309756032 2705 2705 2705 2705 110
403 20250429 115600 309458482 2715 2715 2715 2715 0
404 20250429 115500 309458482 2715 2715 2715 2715 1
405 20250429 115400 309455767 2710 2705 2710 2705 19
406 20250429 115300 309404317 2705 2705 2705 2705 0
407 20250429 115200 309404317 2705 2705 2705 2705 0
408 20250429 115100 309404317 2705 2705 2705 2705 230
409 20250429 115000 308782167 2705 2705 2705 2705 37
410 20250429 114900 308682082 2705 2705 2705 2705 0
411 20250429 114800 308682082 2705 2705 2705 2705 2
412 20250429 114700 308676672 2705 2705 2705 2705 0
413 20250429 114600 308676672 2705 2705 2705 2705 0
414 20250429 114500 308676672 2705 2705 2705 2705 0
415 20250429 114400 308676672 2705 2705 2705 2705 0
416 20250429 114300 308676672 2705 2705 2705 2705 10
417 20250429 114200 308649622 2705 2705 2705 2705 0
418 20250429 114100 308649622 2705 2705 2705 2705 0
419 20250429 114000 308649622 2705 2705 2705 2705 0
420 20250429 113900 308649622 2705 2705 2705 2705 95
421 20250429 113800 308392647 2705 2705 2705 2705 0
422 20250429 113700 308392647 2705 2705 2705 2705 20
423 20250429 113600 308338547 2705 2705 2705 2705 0
424 20250429 113500 308338547 2705 2705 2705 2705 20
425 20250429 113400 308284447 2705 2705 2705 2705 0
426 20250429 113300 308284447 2705 2705 2705 2705 1
427 20250429 113200 308281742 2705 2705 2705 2705 1
428 20250429 113100 308279037 2705 2705 2705 2705 0
429 20250429 113000 308279037 2705 2705 2705 2705 0
430 20250429 112900 308279037 2705 2695 2705 2695 10
431 20250429 112800 308252077 2695 2695 2695 2695 0
432 20250429 112700 308252077 2695 2695 2695 2695 1
433 20250429 112600 308249382 2685 2682 2685 2682 329
434 20250429 112500 307366530 2685 2685 2685 2685 0
435 20250429 112400 307366530 2685 2685 2685 2685 4
436 20250429 112300 307355790 2685 2685 2685 2685 1
437 20250429 112200 307353105 2680 2680 2680 2680 0
438 20250429 112100 307353105 2680 2690 2690 2680 1117
439 20250429 112000 304359385 2685 2685 2685 2685 0
440 20250429 111900 304359385 2685 2687 2687 2685 12
441 20250429 111800 304327143 2685 2685 2685 2685 0
442 20250429 111700 304327143 2685 2685 2685 2685 0
443 20250429 111600 304327143 2685 2690 2690 2685 509
444 20250429 111500 302960363 2700 2700 2700 2700 900
445 20250429 111400 300530363 2690 2690 2690 2690 0
446 20250429 111300 300530363 2690 2695 2695 2690 832
447 20250429 111200 298292233 2700 2700 2700 2700 2
448 20250429 111100 298286833 2700 2700 2700 2700 0
449 20250429 111000 298286833 2700 2700 2700 2700 0
450 20250429 110900 298286833 2700 2700 2700 2700 0
451 20250429 110800 298286833 2700 2700 2700 2700 1
452 20250429 110700 298284133 2695 2695 2695 2695 11
453 20250429 110600 298254488 2700 2700 2700 2700 37
454 20250429 110500 298154588 2700 2700 2700 2700 10
455 20250429 110400 298127588 2700 2700 2700 2700 0
456 20250429 110300 298127588 2700 2700 2700 2700 1
457 20250429 110200 298124888 2690 2690 2690 2690 0
458 20250429 110100 298124888 2690 2695 2695 2690 179
459 20250429 110000 297643348 2690 2690 2690 2690 0
460 20250429 105900 297643348 2690 2690 2690 2690 0
461 20250429 105800 297643348 2690 2690 2690 2690 0
462 20250429 105700 297643348 2690 2690 2690 2690 0
463 20250429 105600 297643348 2690 2690 2690 2690 90
464 20250429 105500 297401248 2685 2685 2685 2685 0
465 20250429 105400 297401248 2685 2685 2685 2685 0
466 20250429 105300 297401248 2685 2700 2700 2685 74
467 20250429 105200 297201463 2700 2700 2700 2700 0
468 20250429 105100 297201463 2700 2685 2700 2685 47
469 20250429 105000 297075253 2690 2690 2690 2690 132
470 20250429 104900 296720173 2700 2685 2700 2685 518
471 20250429 104800 295326518 2680 2680 2680 2680 5
472 20250429 104700 295313118 2685 2685 2685 2685 21
473 20250429 104600 295256733 2685 2685 2685 2685 0
474 20250429 104500 295256733 2685 2685 2685 2685 139
475 20250429 104400 294883518 2685 2685 2685 2685 0
476 20250429 104300 294883518 2685 2685 2685 2685 780
477 20250429 104200 292789218 2690 2690 2690 2690 0
478 20250429 104100 292789218 2690 2680 2690 2680 6037
479 20250429 104000 276560408 2680 2675 2680 2675 300
480 20250429 103900 275757903 2675 2670 2675 2670 90
481 20250429 103800 275517538 2670 2665 2670 2665 429
482 20250429 103700 274372818 2665 2665 2665 2665 1
483 20250429 103600 274370153 2670 2670 2670 2670 0
484 20250429 103500 274370153 2670 2670 2670 2670 0
485 20250429 103400 274370153 2670 2670 2670 2670 0
486 20250429 103300 274370153 2670 2655 2670 2655 262
487 20250429 103200 273672938 2655 2665 2670 2650 551
488 20250429 103100 272210203 2665 2665 2665 2665 0
489 20250429 103000 272210203 2665 2665 2665 2665 6
490 20250429 102900 272194213 2660 2660 2660 2660 0
491 20250429 102800 272194213 2660 2660 2660 2660 0
492 20250429 102700 272194213 2660 2665 2665 2660 123
493 20250429 102600 271867023 2670 2670 2670 2670 31
494 20250429 102500 271784253 2670 2670 2670 2670 17
495 20250429 102400 271738863 2670 2675 2675 2670 2
496 20250429 102300 271733518 2680 2680 2680 2680 6
497 20250429 102200 271717438 2685 2685 2685 2685 1
498 20250429 102100 271714753 2685 2685 2685 2685 1
499 20250429 102000 271712068 2670 2675 2675 2670 1832
500 20250429 101900 266820448 2690 2690 2690 2690 27
501 20250429 101800 266747818 2695 2695 2695 2680 42
502 20250429 101700 266635228 2680 2675 2695 2650 3431
503 20250429 101600 257419998 2670 2670 2670 2670 2155
504 20250429 101500 251666148 2675 2675 2675 2675 0
505 20250429 101400 251666148 2675 2675 2675 2675 1
506 20250429 101300 251663473 2660 2680 2680 2660 16
507 20250429 101200 251620893 2680 2680 2680 2680 1
508 20250429 101100 251618213 2665 2670 2670 2660 490
509 20250429 101000 250312453 2690 2690 2690 2690 0
510 20250429 100900 250312453 2690 2690 2690 2670 392
511 20250429 100800 249264013 2675 2675 2675 2675 129
512 20250429 100700 248918938 2675 2675 2675 2675 599
513 20250429 100600 247316613 2675 2695 2695 2675 5
514 20250429 100500 247303158 2695 2695 2695 2695 0
515 20250429 100400 247303158 2695 2695 2695 2695 50
516 20250429 100300 247168408 2695 2685 2695 2685 54
517 20250429 100200 247022918 2695 2695 2695 2695 346
518 20250429 100100 246090448 2695 2690 2700 2690 154
519 20250429 100000 245676163 2690 2690 2690 2690 0
520 20250429 095900 245676163 2690 2690 2690 2690 148
521 20250429 095800 245278043 2690 2685 2695 2685 918
522 20250429 095700 242808688 2685 2685 2685 2685 10
523 20250429 095600 242781838 2685 2680 2685 2680 1044
524 20250429 095500 239978853 2685 2675 2685 2675 249
525 20250429 095400 239312423 2675 2670 2675 2670 804
526 20250429 095300 237162033 2670 2665 2670 2665 401
527 20250429 095200 236093363 2665 2655 2665 2655 695
528 20250429 095100 234248128 2655 2650 2655 2650 4676
529 20250429 095000 221856068 2650 2650 2650 2650 101
530 20250429 094900 221588418 2645 2645 2650 2640 1268
531 20250429 094800 218238433 2650 2650 2650 2650 0
532 20250429 094700 218238433 2650 2640 2650 2640 263
533 20250429 094600 217544073 2650 2650 2650 2650 404
534 20250429 094500 216473473 2650 2640 2650 2640 241
535 20250429 094400 215837223 2650 2640 2650 2640 191
536 20250429 094300 215332973 2650 2650 2655 2645 296
537 20250429 094200 214549383 2650 2640 2650 2640 396
538 20250429 094100 213503933 2640 2635 2640 2635 1351
539 20250429 094000 209944023 2635 2635 2635 2635 13
540 20250429 093900 209909768 2645 2645 2650 2635 570
541 20250429 093800 208404113 2640 2645 2650 2640 843
542 20250429 093700 206174588 2645 2620 2650 2620 6063
543 20250429 093600 190271998 2625 2655 2655 2625 5946
544 20250429 093500 174585533 2655 2655 2655 2655 431
545 20250429 093400 173441228 2665 2665 2665 2665 11
546 20250429 093300 173411913 2665 2660 2665 2660 149
547 20250429 093200 173015168 2660 2660 2660 2660 0
548 20250429 093100 173015168 2660 2655 2660 2655 607
549 20250429 093000 171403083 2655 2665 2680 2655 3665
550 20250429 092900 161649173 2665 2665 2665 2665 1007
551 20250429 092800 158965518 2670 2670 2670 2670 105
552 20250429 092700 158685168 2670 2670 2670 2670 1
553 20250429 092600 158682498 2675 2670 2675 2670 574
554 20250429 092500 157149883 2680 2675 2680 2675 126
555 20250429 092400 156812273 2675 2665 2675 2665 615
556 20250429 092300 155169828 2650 2650 2650 2645 3355
557 20250429 092200 146279113 2645 2660 2670 2645 4223
558 20250429 092100 135077923 2660 2665 2675 2650 2160
559 20250429 092000 129327553 2675 2670 2675 2670 695
560 20250429 091900 127468508 2670 2650 2670 2650 2197
561 20250429 091800 121616803 2650 2645 2650 2635 1139
562 20250429 091700 118604128 2635 2615 2635 2600 2656
563 20250429 091600 111665048 2615 2660 2665 2615 6624
564 20250429 091500 94144533 2660 2665 2665 2660 354
565 20250429 091400 93201368 2685 2690 2695 2655 3307
566 20250429 091300 84350863 2695 2700 2715 2695 3707
567 20250429 091200 74344633 2600 2600 2600 2600 0
568 20250429 091100 74344633 2600 2750 2750 2600 12789
569 20250429 091000 39832923 2770 2750 2770 2750 152
570 20250429 090900 39414903 2735 2740 2740 2735 1745
571 20250429 090800 34641138 2740 2755 2755 2740 4871
572 20250429 090700 21242748 2755 2755 2755 2755 50
573 20250429 090600 21104998 2785 2750 2785 2750 129
574 20250429 090500 20748408 2780 2790 2790 2750 1080
575 20250429 090400 17772428 2775 2830 2830 2775 1218
576 20250429 090300 14377763 2845 2770 2845 2770 2235
577 20250429 090200 8174713 2775 2775 2775 2775 32
578 20250429 090100 8085913 2765 2767 2775 2765 521
579 20250429 090000 6644300 2780 2780 2780 2735 2406