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

592
020000/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185000,297044380,15490,15490,15490,15490,687
20250429,184900,297044380,15490,15490,15490,15490,0
20250429,184800,297044380,15490,15490,15490,15490,0
20250429,184700,297044380,15490,15490,15490,15490,0
20250429,184600,297044380,15490,15490,15490,15490,0
20250429,184500,297044380,15490,15490,15490,15490,0
20250429,184400,297044380,15490,15490,15490,15490,0
20250429,184300,297044380,15490,15490,15490,15490,0
20250429,184200,297044380,15490,15490,15490,15490,0
20250429,184100,297044380,15490,15490,15490,15490,0
20250429,184000,297044380,15490,15490,15490,15490,0
20250429,183900,297044380,15490,15490,15490,15490,0
20250429,183800,297044380,15490,15490,15490,15490,0
20250429,183700,297044380,15490,15490,15490,15490,0
20250429,183600,297044380,15490,15490,15490,15490,0
20250429,183500,297044380,15490,15490,15490,15490,0
20250429,183400,297044380,15490,15490,15490,15490,0
20250429,183300,297044380,15490,15490,15490,15490,0
20250429,183200,297044380,15490,15490,15490,15490,0
20250429,183100,297044380,15490,15490,15490,15490,0
20250429,183000,297044380,15490,15490,15490,15490,0
20250429,182900,297044380,15490,15490,15490,15490,0
20250429,182800,297044380,15490,15490,15490,15490,0
20250429,182700,297044380,15490,15490,15490,15490,0
20250429,182600,297044380,15490,15490,15490,15490,0
20250429,182500,297044380,15490,15490,15490,15490,0
20250429,182400,297044380,15490,15490,15490,15490,0
20250429,182300,297044380,15490,15490,15490,15490,0
20250429,182200,297044380,15490,15490,15490,15490,0
20250429,182100,297044380,15490,15490,15490,15490,0
20250429,182000,297044380,15490,15490,15490,15490,687
20250429,181900,297044380,15490,15490,15490,15490,0
20250429,181800,297044380,15490,15490,15490,15490,0
20250429,181700,297044380,15490,15490,15490,15490,0
20250429,181600,297044380,15490,15490,15490,15490,0
20250429,181500,297044380,15490,15490,15490,15490,0
20250429,181400,297044380,15490,15490,15490,15490,0
20250429,181300,297044380,15490,15490,15490,15490,0
20250429,181200,297044380,15490,15490,15490,15490,0
20250429,181100,297044380,15490,15490,15490,15490,0
20250429,181000,297044380,15490,15490,15490,15490,0
20250429,180900,297044380,15490,15490,15490,15490,0
20250429,180800,297044380,15490,15490,15490,15490,0
20250429,180700,297044380,15490,15490,15490,15490,0
20250429,180600,297044380,15490,15490,15490,15490,0
20250429,180500,297044380,15490,15490,15490,15490,0
20250429,180400,297044380,15490,15490,15490,15490,0
20250429,180300,297044380,15490,15490,15490,15490,0
20250429,180200,297044380,15490,15490,15490,15490,0
20250429,180100,297044380,15490,15490,15490,15490,0
20250429,180000,297044380,15490,15490,15490,15490,0
20250429,175900,297044380,15490,15490,15490,15490,0
20250429,175800,297044380,15490,15490,15490,15490,0
20250429,175700,297044380,15490,15490,15490,15490,0
20250429,175600,297044380,15490,15490,15490,15490,0
20250429,175500,297044380,15490,15490,15490,15490,0
20250429,175400,297044380,15490,15490,15490,15490,0
20250429,175300,297044380,15490,15490,15490,15490,0
20250429,175200,297044380,15490,15490,15490,15490,0
20250429,175100,297044380,15490,15490,15490,15490,0
20250429,175000,297044380,15490,15490,15490,15490,687
20250429,174900,297044380,15490,15490,15490,15490,0
20250429,174800,297044380,15490,15490,15490,15490,0
20250429,174700,297044380,15490,15490,15490,15490,0
20250429,174600,297044380,15490,15490,15490,15490,0
20250429,174500,297044380,15490,15490,15490,15490,0
20250429,174400,297044380,15490,15490,15490,15490,0
20250429,174300,297044380,15490,15490,15490,15490,0
20250429,174200,297044380,15490,15490,15490,15490,0
20250429,174100,297044380,15490,15490,15490,15490,0
20250429,174000,297044380,15490,15490,15490,15490,0
20250429,173900,297044380,15490,15490,15490,15490,0
20250429,173800,297044380,15490,15490,15490,15490,0
20250429,173700,297044380,15490,15490,15490,15490,0
20250429,173600,297044380,15490,15490,15490,15490,0
20250429,173500,297044380,15490,15490,15490,15490,0
20250429,173400,297044380,15490,15490,15490,15490,0
20250429,173300,297044380,15490,15490,15490,15490,0
20250429,173200,297044380,15490,15490,15490,15490,0
20250429,173100,297044380,15490,15490,15490,15490,0
20250429,173000,297044380,15490,15490,15490,15490,0
20250429,172900,297044380,15490,15490,15490,15490,0
20250429,172800,297044380,15490,15490,15490,15490,0
20250429,172700,297044380,15490,15490,15490,15490,0
20250429,172600,297044380,15490,15490,15490,15490,0
20250429,172500,297044380,15490,15490,15490,15490,0
20250429,172400,297044380,15490,15490,15490,15490,0
20250429,172300,297044380,15490,15490,15490,15490,0
20250429,172200,297044380,15490,15490,15490,15490,0
20250429,172100,297044380,15490,15490,15490,15490,0
20250429,172000,297044380,15490,15490,15490,15490,687
20250429,171900,297044380,15490,15490,15490,15490,0
20250429,171800,297044380,15490,15490,15490,15490,0
20250429,171700,297044380,15490,15490,15490,15490,0
20250429,171600,297044380,15490,15490,15490,15490,0
20250429,171500,297044380,15490,15490,15490,15490,0
20250429,171400,297044380,15490,15490,15490,15490,0
20250429,171300,297044380,15490,15490,15490,15490,0
20250429,171200,297044380,15490,15490,15490,15490,0
20250429,171100,297044380,15490,15490,15490,15490,0
20250429,171000,297044380,15490,15490,15490,15490,0
20250429,170900,297044380,15490,15490,15490,15490,0
20250429,170800,297044380,15490,15490,15490,15490,0
20250429,170700,297044380,15490,15490,15490,15490,0
20250429,170600,297044380,15490,15490,15490,15490,0
20250429,170500,297044380,15490,15490,15490,15490,0
20250429,170400,297044380,15490,15490,15490,15490,0
20250429,170300,297044380,15490,15490,15490,15490,0
20250429,170200,297044380,15490,15490,15490,15490,0
20250429,170100,297044380,15490,15490,15490,15490,0
20250429,170000,297044380,15490,15490,15490,15490,0
20250429,165900,297044380,15490,15490,15490,15490,0
20250429,165800,297044380,15490,15490,15490,15490,0
20250429,165700,297044380,15490,15490,15490,15490,0
20250429,165600,297044380,15490,15490,15490,15490,0
20250429,165500,297044380,15490,15490,15490,15490,0
20250429,165400,297044380,15490,15490,15490,15490,0
20250429,165300,297044380,15490,15490,15490,15490,0
20250429,165200,297044380,15490,15490,15490,15490,0
20250429,165100,297044380,15490,15490,15490,15490,0
20250429,165000,297044380,15490,15490,15490,15490,687
20250429,164900,297044380,15490,15490,15490,15490,0
20250429,164800,297044380,15490,15490,15490,15490,0
20250429,164700,297044380,15490,15490,15490,15490,0
20250429,164600,297044380,15490,15490,15490,15490,0
20250429,164500,297044380,15490,15490,15490,15490,0
20250429,164400,297044380,15490,15490,15490,15490,0
20250429,164300,297044380,15490,15490,15490,15490,0
20250429,164200,297044380,15490,15490,15490,15490,0
20250429,164100,297044380,15490,15490,15490,15490,0
20250429,164000,297044380,15490,15490,15490,15490,0
20250429,163900,297044380,15490,15490,15490,15490,0
20250429,163800,297044380,15490,15490,15490,15490,0
20250429,163700,297044380,15490,15490,15490,15490,0
20250429,163600,297044380,15490,15490,15490,15490,0
20250429,163500,297044380,15490,15490,15490,15490,0
20250429,163400,297044380,15490,15490,15490,15490,0
20250429,163300,297044380,15490,15490,15490,15490,0
20250429,163200,297044380,15490,15490,15490,15490,0
20250429,163100,297044380,15490,15490,15490,15490,0
20250429,163000,297044380,15490,15490,15490,15490,0
20250429,162900,297044380,15490,15490,15490,15490,0
20250429,162800,297044380,15490,15490,15490,15490,0
20250429,162700,297044380,15490,15490,15490,15490,0
20250429,162600,297044380,15490,15490,15490,15490,0
20250429,162500,297044380,15490,15490,15490,15490,0
20250429,162400,297044380,15490,15490,15490,15490,0
20250429,162300,297044380,15490,15490,15490,15490,0
20250429,162200,297044380,15490,15490,15490,15490,0
20250429,162100,297044380,15490,15490,15490,15490,0
20250429,162000,297044380,15490,15490,15490,15490,687
20250429,161900,297044380,15490,15490,15490,15490,0
20250429,161800,297044380,15490,15490,15490,15490,0
20250429,161700,297044380,15490,15490,15490,15490,0
20250429,161600,297044380,15490,15490,15490,15490,0
20250429,161500,297044380,15490,15490,15490,15490,0
20250429,161400,297044380,15490,15490,15490,15490,0
20250429,161300,297044380,15490,15490,15490,15490,0
20250429,161200,297044380,15490,15490,15490,15490,0
20250429,161100,297044380,15490,15490,15490,15490,0
20250429,161000,297044380,15490,15490,15490,15490,0
20250429,160900,297044380,15490,15490,15490,15490,0
20250429,160800,297044380,15490,15490,15490,15490,0
20250429,160700,297044380,15490,15490,15490,15490,0
20250429,160600,297044380,15490,15490,15490,15490,0
20250429,160500,297044380,15490,15490,15490,15490,0
20250429,160400,297044380,15490,15490,15490,15490,0
20250429,160300,297044380,15490,15490,15490,15490,0
20250429,160200,297044380,15490,15490,15490,15490,0
20250429,160100,297044380,15490,15490,15490,15490,0
20250429,160000,297044380,15490,15490,15490,15490,0
20250429,155900,297044380,15490,15490,15490,15490,0
20250429,155800,297044380,15490,15490,15490,15490,0
20250429,155700,297044380,15490,15490,15490,15490,0
20250429,155600,297044380,15490,15490,15490,15490,0
20250429,155500,297044380,15490,15490,15490,15490,0
20250429,155400,297044380,15490,15490,15490,15490,0
20250429,155300,297044380,15490,15490,15490,15490,0
20250429,155200,297044380,15490,15490,15490,15490,0
20250429,155100,297044380,15490,15490,15490,15490,0
20250429,155000,297044380,15490,15490,15490,15490,687
20250429,154900,297044380,15490,15490,15490,15490,0
20250429,154800,297044380,15490,15490,15490,15490,0
20250429,154700,297044380,15490,15490,15490,15490,0
20250429,154600,297044380,15490,15490,15490,15490,0
20250429,154500,297044380,15490,15490,15490,15490,0
20250429,154400,297044380,15490,15490,15490,15490,0
20250429,154300,297044380,15490,15490,15490,15490,0
20250429,154200,297044380,15490,15490,15490,15490,0
20250429,154100,297044380,15490,15490,15490,15490,0
20250429,154000,297044380,15490,15490,15490,15490,0
20250429,153900,297044380,15490,15490,15490,15490,0
20250429,153800,297044380,15490,15490,15490,15490,0
20250429,153700,297044380,15490,15490,15490,15490,0
20250429,153600,297044380,15490,15490,15490,15490,0
20250429,153500,297044380,15490,15490,15490,15490,0
20250429,153400,297044380,15490,15490,15490,15490,0
20250429,153300,297044380,15490,15490,15490,15490,0
20250429,153200,297044380,15490,15490,15490,15490,0
20250429,153100,297044380,15490,15490,15490,15490,0
20250429,153000,297044380,15490,15490,15490,15490,687
20250429,152900,286402750,15490,15490,15490,15490,0
20250429,152800,286402750,15490,15490,15490,15490,0
20250429,152700,286402750,15490,15490,15490,15490,0
20250429,152600,286402750,15490,15490,15490,15490,0
20250429,152500,286402750,15490,15490,15490,15490,0
20250429,152400,286402750,15490,15490,15490,15490,0
20250429,152300,286402750,15490,15490,15490,15490,0
20250429,152200,286402750,15490,15490,15490,15490,0
20250429,152100,286402750,15490,15490,15490,15490,0
20250429,152000,286402750,15490,15490,15490,15490,0
20250429,151900,286402750,15490,15470,15490,15460,15
20250429,151800,286170490,15490,15460,15490,15460,157
20250429,151700,283741860,15460,15500,15500,15460,299
20250429,151600,279113360,15500,15500,15500,15500,0
20250429,151500,279113360,15500,15480,15500,15480,48
20250429,151400,278369840,15490,15490,15490,15490,47
20250429,151300,277641810,15480,15490,15490,15480,226
20250429,151200,274141920,15490,15490,15490,15490,0
20250429,151100,274141920,15490,15490,15490,15490,0
20250429,151000,274141920,15490,15480,15490,15480,25
20250429,150900,273754900,15490,15500,15500,15490,90
20250429,150800,272360740,15490,15490,15490,15490,50
20250429,150700,271586240,15500,15500,15500,15500,47
20250429,150600,270857740,15510,15500,15510,15500,136
20250429,150500,268749730,15510,15500,15510,15500,69
20250429,150400,267680220,15500,15500,15500,15500,144
20250429,150300,265448220,15500,15500,15500,15500,543
20250429,150200,257031720,15500,15500,15500,15500,0
20250429,150100,257031720,15500,15490,15500,15490,9
20250429,150000,256892250,15490,15500,15500,15490,28
20250429,145900,256458260,15500,15500,15500,15500,130
20250429,145800,254443260,15500,15500,15500,15500,36
20250429,145700,253885260,15500,15500,15500,15500,32
20250429,145600,253389260,15500,15490,15500,15490,26
20250429,145500,252986320,15490,15490,15490,15490,26
20250429,145400,252583580,15490,15490,15490,15490,32
20250429,145300,252087900,15490,15490,15490,15490,27
20250429,145200,251669670,15490,15490,15490,15490,25
20250429,145100,251282420,15480,15480,15480,15480,38
20250429,145000,250694180,15480,15480,15480,15480,5
20250429,144900,250616780,15480,15475,15480,15470,91
20250429,144800,249208720,15470,15470,15470,15470,11
20250429,144700,249038550,15470,15470,15470,15470,1
20250429,144600,249023080,15470,15470,15475,15470,23
20250429,144500,248667175,15470,15485,15485,15470,166
20250429,144400,246097565,15490,15490,15490,15490,0
20250429,144300,246097565,15490,15490,15490,15490,1
20250429,144200,246082075,15490,15490,15500,15490,25
20250429,144100,245694735,15495,15495,15495,15495,72
20250429,144000,244579095,15500,15500,15500,15495,20
20250429,143900,244269165,15490,15490,15490,15490,0
20250429,143800,244269165,15490,15490,15490,15490,0
20250429,143700,244269165,15490,15490,15500,15490,33
20250429,143600,243757765,15500,15500,15500,15500,21
20250429,143500,243432265,15500,15500,15500,15500,27
20250429,143400,243013765,15500,15500,15500,15500,21
20250429,143300,242688265,15500,15500,15500,15500,23
20250429,143200,242331765,15490,15490,15490,15490,17
20250429,143100,242068435,15490,15490,15490,15490,37
20250429,143000,241495305,15490,15490,15490,15490,30
20250429,142900,241030605,15490,15490,15490,15490,23
20250429,142800,240674335,15490,15490,15490,15490,20
20250429,142700,240364535,15490,15490,15490,15490,26
20250429,142600,239961795,15490,15490,15490,15490,22
20250429,142500,239621015,15490,15490,15490,15490,23
20250429,142400,239264745,15490,15490,15490,15490,19
20250429,142300,238970435,15490,15490,15490,15490,26
20250429,142200,238567695,15490,15490,15490,15490,33
20250429,142100,238056525,15490,15490,15490,15490,22
20250429,142000,237715745,15490,15490,15490,15490,25
20250429,141900,237328495,15480,15480,15480,15480,20
20250429,141800,237018895,15480,15480,15480,15480,20
20250429,141700,236709295,15480,15480,15480,15480,21
20250429,141600,236384215,15480,15480,15480,15480,21
20250429,141500,236059135,15480,15470,15480,15470,47
20250429,141400,235331995,15470,15470,15470,15470,0
20250429,141300,235331995,15470,15470,15470,15470,0
20250429,141200,235331995,15470,15470,15470,15465,47
20250429,141100,234605110,15470,15470,15470,15470,0
20250429,141000,234605110,15470,15470,15470,15470,4
20250429,140900,234543230,15480,15485,15485,15480,64
20250429,140800,233552405,15490,15490,15490,15485,26
20250429,140700,233149765,15490,15490,15490,15490,20
20250429,140600,232839965,15490,15490,15490,15490,20
20250429,140500,232530165,15490,15490,15490,15490,24
20250429,140400,232158405,15490,15490,15490,15490,22
20250429,140300,231817625,15490,15490,15490,15490,23
20250429,140200,231461355,15490,15480,15490,15480,72
20250429,140100,230346485,15490,15490,15490,15480,24
20250429,140000,229974735,15490,15490,15490,15490,26
20250429,135900,229571995,15490,15480,15490,15480,22
20250429,135800,229231225,15490,15490,15490,15490,20
20250429,135700,228921425,15490,15490,15490,15490,31
20250429,135600,228441235,15490,15490,15490,15490,24
20250429,135500,228069475,15490,15490,15490,15490,118
20250429,135400,226241655,15490,15490,15490,15490,23
20250429,135300,225885385,15490,15460,15490,15440,767
20250429,135200,214019455,15450,15420,15450,15420,2142
20250429,135100,180961095,15410,15420,15420,15410,71
20250429,135000,179866775,15420,15420,15420,15420,17
20250429,134900,179604635,15420,15420,15420,15420,23
20250429,134800,179249975,15420,15420,15420,15420,0
20250429,134700,179249975,15420,15420,15420,15420,23
20250429,134600,178895315,15420,15420,15420,15420,5
20250429,134500,178818215,15410,15415,15415,15410,19
20250429,134400,178525335,15410,15420,15420,15410,273
20250429,134300,174318175,15420,15420,15420,15420,0
20250429,134200,174318175,15420,15420,15420,15420,0
20250429,134100,174318175,15420,15420,15420,15420,28
20250429,134000,173886415,15420,15415,15420,15415,4
20250429,133900,173824750,15415,15415,15415,15415,0
20250429,133800,173824750,15415,15415,15415,15415,0
20250429,133700,173824750,15415,15420,15420,15415,11
20250429,133600,173655180,15420,15420,15420,15420,0
20250429,133500,173655180,15420,15420,15420,15420,0
20250429,133400,173655180,15420,15420,15420,15420,2
20250429,133300,173624340,15420,15420,15420,15420,5
20250429,133200,173547240,15400,15415,15415,15400,24
20250429,133100,173177320,15410,15420,15420,15410,194
20250429,133000,170186985,15420,15420,15420,15420,6
20250429,132900,170094465,15420,15420,15420,15420,2
20250429,132800,170063625,15410,15410,15410,15410,0
20250429,132700,170063625,15410,15410,15410,15410,10
20250429,132600,169909525,15420,15420,15420,15420,5
20250429,132500,169832425,15420,15420,15420,15420,0
20250429,132400,169832425,15420,15420,15420,15420,0
20250429,132300,169832425,15420,15420,15420,15420,6
20250429,132200,169739905,15400,15400,15400,15400,0
20250429,132100,169739905,15400,15400,15400,15400,0
20250429,132000,169739905,15400,15410,15410,15400,11
20250429,131900,169570495,15420,15420,15420,15420,28
20250429,131800,169138735,15410,15410,15410,15410,0
20250429,131700,169138735,15410,15410,15410,15410,94
20250429,131600,167690195,15410,15410,15410,15410,0
20250429,131500,167690195,15410,15410,15410,15410,0
20250429,131400,167690195,15410,15410,15410,15410,40
20250429,131300,167073795,15420,15420,15420,15420,0
20250429,131200,167073795,15420,15420,15420,15420,0
20250429,131100,167073795,15420,15420,15420,15420,5
20250429,131000,166996695,15420,15410,15420,15410,75
20250429,130900,165840295,15420,15420,15420,15420,11
20250429,130800,165670675,15420,15420,15420,15420,0
20250429,130700,165670675,15420,15420,15420,15420,4
20250429,130600,165608995,15420,15420,15420,15420,0
20250429,130500,165608995,15420,15420,15420,15420,0
20250429,130400,165608995,15420,15420,15420,15420,0
20250429,130300,165608995,15420,15420,15420,15420,4
20250429,130200,165547315,15420,15420,15420,15420,14
20250429,130100,165331435,15410,15400,15410,15400,20
20250429,130000,165023305,15390,15390,15390,15390,0
20250429,125900,165023305,15390,15400,15400,15390,9
20250429,125800,164884735,15390,15390,15390,15390,4
20250429,125700,164823175,15390,15390,15390,15390,6
20250429,125600,164730835,15390,15390,15390,15390,2
20250429,125500,164700055,15390,15390,15390,15390,6
20250429,125400,164607715,15390,15390,15390,15390,5
20250429,125300,164530765,15390,15390,15390,15390,3
20250429,125200,164484595,15390,15390,15390,15390,5
20250429,125100,164407645,15390,15390,15390,15390,5
20250429,125000,164330695,15390,15400,15400,15390,10
20250429,124900,164176725,15400,15400,15400,15400,7
20250429,124800,164068925,15400,15400,15400,15400,5
20250429,124700,163991925,15400,15400,15400,15400,4
20250429,124600,163930325,15400,15400,15400,15400,5
20250429,124500,163853325,15410,15400,15410,15400,12
20250429,124400,163668465,15400,15400,15400,15400,3
20250429,124300,163622265,15390,15410,15410,15390,16
20250429,124200,163375805,15390,15390,15390,15390,6
20250429,124100,163283465,15390,15390,15390,15390,211
20250429,124000,160036175,15390,15410,15410,15390,16
20250429,123900,159789735,15390,15390,15390,15390,5
20250429,123800,159712785,15390,15390,15390,15390,3
20250429,123700,159666615,15390,15390,15390,15390,5
20250429,123600,159589665,15390,15390,15390,15390,6
20250429,123500,159497325,15410,15400,15410,15390,78
20250429,123400,158296035,15400,15400,15400,15400,6
20250429,123300,158203635,15400,15400,15400,15400,5
20250429,123200,158126635,15390,15390,15390,15390,3
20250429,123100,158080465,15390,15390,15390,15390,5
20250429,123000,158003515,15390,15390,15410,15390,6
20250429,122900,157911155,15390,15390,15390,15390,3
20250429,122800,157864985,15390,15390,15390,15390,6
20250429,122700,157772645,15390,15390,15390,15390,6
20250429,122600,157680305,15390,15400,15400,15390,28
20250429,122500,157249135,15400,15390,15400,15390,44
20250429,122400,156571965,15390,15390,15390,15390,5
20250429,122300,156495015,15390,15400,15400,15390,5
20250429,122200,156418055,15400,15400,15400,15400,3
20250429,122100,156371855,15400,15410,15410,15400,14
20250429,122000,156156145,15410,15410,15410,15410,2
20250429,121900,156125325,15410,15410,15410,15410,36
20250429,121800,155570565,15410,15410,15410,15410,5
20250429,121700,155493515,15410,15410,15410,15410,3
20250429,121600,155447285,15410,15420,15420,15410,10
20250429,121500,155293135,15420,15410,15420,15410,106
20250429,121400,153659645,15410,15410,15410,15410,2
20250429,121300,153628825,15410,15410,15410,15410,6
20250429,121200,153536365,15410,15420,15420,15410,5
20250429,121100,153459295,15410,15410,15410,15410,3
20250429,121000,153413065,15410,15410,15430,15410,153
20250429,120900,151053855,15420,15410,15420,15410,14
20250429,120800,150838035,15410,15410,15410,15410,2
20250429,120700,150807215,15410,15410,15410,15410,6
20250429,120600,150714755,15410,15410,15410,15410,5
20250429,120500,150637705,15430,15410,15430,15410,305
20250429,120400,145934605,15390,15390,15390,15390,5
20250429,120300,145857655,15390,15390,15390,15390,5
20250429,120200,145780705,15390,15390,15390,15390,3
20250429,120100,145734535,15390,15410,15410,15390,6
20250429,120000,145642175,15390,15400,15410,15390,105
20250429,115900,144025135,15400,15400,15400,15400,3
20250429,115800,143978935,15400,15390,15400,15390,6
20250429,115700,143886575,15390,15390,15390,15390,5
20250429,115600,143809625,15390,15390,15390,15390,3
20250429,115500,143763455,15390,15390,15390,15390,5
20250429,115400,143686505,15390,15390,15390,15390,7
20250429,115300,143578775,15390,15390,15410,15390,14
20250429,115200,143363095,15390,15390,15390,15390,8
20250429,115100,143239975,15370,15370,15390,15370,6
20250429,115000,143147735,15370,15370,15370,15370,3
20250429,114900,143101625,15370,15370,15370,15370,5
20250429,114800,143024775,15370,15370,15370,15370,7
20250429,114700,142917185,15370,15370,15370,15370,2
20250429,114600,142886445,15370,15390,15390,15370,75
20250429,114500,141732355,15390,15370,15400,15370,77
20250429,114400,140547415,15370,15370,15370,15370,3
20250429,114300,140501305,15370,15370,15370,15370,6
20250429,114200,140409085,15370,15360,15390,15360,323
20250429,114100,135439965,15360,15390,15390,15360,613
20250429,114000,126013425,15390,15390,15390,15390,6
20250429,113900,125921085,15390,15400,15400,15390,6
20250429,113800,125828725,15400,15400,15400,15400,13
20250429,113700,125628525,15400,15410,15410,15400,250
20250429,113600,121776085,15410,15420,15420,15410,94
20250429,113500,120326645,15420,15420,15420,15420,3
20250429,113400,120280385,15420,15420,15420,15420,805
20250429,113300,107867285,15430,15420,15430,15420,21
20250429,113200,107543315,15420,15420,15420,15420,5
20250429,113100,107466215,15420,15420,15420,15420,6
20250429,113000,107373695,15420,15430,15430,15420,9
20250429,112900,107234875,15430,15420,15430,15420,11
20250429,112800,107065175,15420,15420,15420,15420,5
20250429,112700,106988075,15420,15420,15420,15420,6
20250429,112600,106895555,15420,15420,15420,15420,4
20250429,112500,106833875,15420,15420,15420,15420,7
20250429,112400,106725935,15420,15420,15430,15420,11
20250429,112300,106556255,15420,15420,15420,15420,3
20250429,112200,106509995,15420,15420,15430,15420,13
20250429,112100,106309465,15420,15420,15420,15420,6
20250429,112000,106216945,15420,15420,15420,15420,3
20250429,111900,106170685,15420,15420,15420,15420,6
20250429,111800,106078165,15420,15420,15420,15420,6
20250429,111700,105985645,15430,15430,15430,15430,47
20250429,111600,105260435,15430,15430,15430,15430,6
20250429,111500,105167855,15430,15430,15430,15430,6
20250429,111400,105075275,15430,15430,15430,15430,3
20250429,111300,105028985,15430,15440,15440,15430,12
20250429,111200,104843735,15440,15430,15450,15430,8
20250429,111100,104720245,15440,15440,15440,15440,3
20250429,111000,104673925,15440,15430,15440,15430,97
20250429,110900,103176345,15430,15430,15440,15430,6
20250429,110800,103083755,15430,15430,15430,15430,4
20250429,110700,103022035,15440,15440,15440,15430,9
20250429,110600,102883135,15430,15430,15430,15430,7
20250429,110500,102775125,15430,15440,15440,15430,11
20250429,110400,102605305,15440,15430,15440,15430,9
20250429,110300,102466425,15430,15430,15430,15430,5
20250429,110200,102389275,15430,15430,15430,15430,3
20250429,110100,102342985,15430,15430,15450,15430,62
20250429,110000,101386205,15430,15440,15440,15430,7
20250429,105900,101278185,15430,15430,15430,15430,3
20250429,105800,101231895,15430,15430,15430,15430,7
20250429,105700,101123885,15430,15430,15430,15430,5
20250429,105600,101046735,15430,15430,15430,15430,64
20250429,105500,100059215,15430,15450,15450,15430,6
20250429,105400,99966605,15440,15440,15450,15440,6
20250429,105300,99873955,15440,15440,15440,15430,7
20250429,105200,99765915,15430,15440,15440,15430,14
20250429,105100,99549795,15440,15440,15440,15440,8
20250429,105000,99426275,15440,15440,15440,15440,3
20250429,104900,99379955,15440,15440,15450,15430,13
20250429,104800,99179255,15440,15450,15450,15430,7
20250429,104700,99071185,15450,15430,15450,15430,14
20250429,104600,98854945,15430,15430,15430,15430,6
20250429,104500,98762365,15430,15430,15430,15430,57
20250429,104400,97882855,15430,15430,15430,15430,3
20250429,104300,97836565,15430,15450,15450,15430,22
20250429,104200,97496785,15430,15430,15430,15430,6
20250429,104100,97404205,15430,15430,15430,15430,4
20250429,104000,97342485,15430,15440,15440,15430,32
20250429,103900,96848455,15430,15430,15430,15430,6
20250429,103800,96755875,15430,15430,15430,15430,2
20250429,103700,96725015,15430,15430,15430,15430,7
20250429,103600,96617005,15430,15430,15440,15430,15
20250429,103500,96385475,15440,15430,15440,15430,17
20250429,103400,96123025,15430,15430,15430,15430,5
20250429,103300,96045875,15430,15440,15440,15430,17
20250429,103200,95783445,15430,15440,15440,15430,10
20250429,103100,95629075,15430,15430,15430,15430,8
20250429,103000,95505635,15430,15430,15440,15430,16
20250429,102900,95258655,15430,15430,15430,15430,180
20250429,102800,92481255,15420,15420,15430,15420,26
20250429,102700,92080125,15420,15420,15420,15420,5
20250429,102600,92003025,15420,15420,15420,15420,4
20250429,102500,91941345,15420,15420,15420,15420,6
20250429,102400,91848825,15420,15420,15420,15420,6
20250429,102300,91756305,15420,15420,15430,15420,10
20250429,102200,91602035,15420,15420,15420,15420,6
20250429,102100,91509515,15420,15420,15420,15420,8
20250429,102000,91386155,15420,15420,15420,15420,4
20250429,101900,91324475,15430,15430,15430,15420,13
20250429,101800,91123935,15420,15420,15420,15420,6
20250429,101700,91031415,15420,15430,15430,15420,9
20250429,101600,90892565,15420,15420,15430,15420,22
20250429,101500,90553175,15420,15430,15430,15420,20
20250429,101400,90244635,15430,15430,15430,15420,12
20250429,101300,90059515,15420,15420,15420,15420,9
20250429,101200,89920735,15420,15420,15420,15420,5
20250429,101100,89843635,15420,15420,15420,15420,4
20250429,101000,89781955,15420,15420,15430,15420,86
20250429,100900,88455135,15420,15420,15420,15420,7
20250429,100800,88347195,15420,15420,15420,15420,3
20250429,100700,88300935,15420,15420,15420,15420,5
20250429,100600,88223835,15420,15420,15420,15420,6
20250429,100500,88131315,15420,15440,15440,15420,178
20250429,100400,85386435,15430,15430,15430,15430,5
20250429,100300,85309285,15430,15435,15440,15430,24
20250429,100200,84938950,15430,15430,15430,15430,93
20250429,100100,83503960,15430,15430,15440,15430,8
20250429,100000,83380510,15430,15430,15440,15430,12
20250429,095900,83195290,15430,15450,15450,15430,162
20250429,095800,80694510,15440,15430,15450,15430,894
20250429,095700,66885110,15420,15420,15430,15420,318
20250429,095600,61978430,15430,15410,15430,15410,220
20250429,095500,58585230,15410,15410,15410,15410,437
20250429,095400,51851060,15420,15410,15430,15390,84
20250429,095300,50555920,15410,15410,15410,15390,73
20250429,095200,49431050,15390,15390,15410,15390,74
20250429,095100,48290980,15390,15400,15400,15390,7
20250429,095000,48183220,15400,15400,15410,15400,13
20250429,094900,47982920,15400,15390,15410,15390,26
20250429,094800,47582360,15390,15390,15390,15390,5
20250429,094700,47505410,15390,15390,15390,15390,33
20250429,094600,46997540,15390,15390,15410,15390,45
20250429,094500,46304190,15390,15410,15420,15390,98
20250429,094400,44793650,15410,15400,15410,15390,37
20250429,094300,44223970,15390,15400,15400,15390,5
20250429,094200,44147010,15390,15390,15410,15390,108
20250429,094100,42483870,15390,15390,15390,15390,5
20250429,094000,42406920,15390,15410,15410,15390,218
20250429,093900,39049030,15410,15400,15410,15400,166
20250429,093800,36490990,15400,15410,15410,15400,6
20250429,093700,36398560,15410,15400,15420,15400,19
20250429,093600,36105650,15400,15400,15400,15400,7
20250429,093500,35997850,15420,15400,15420,15400,304
20250429,093400,31310280,15400,15400,15400,15400,6
20250429,093300,31217880,15400,15410,15420,15400,18
20250429,093200,30940410,15430,15440,15440,15420,21
20250429,093100,30616550,15420,15430,15440,15420,36
20250429,093000,30060930,15430,15430,15450,15430,9
20250429,092900,29922020,15440,15440,15440,15440,3
20250429,092800,29875700,15440,15430,15440,15430,27
20250429,092700,29458880,15430,15430,15450,15430,14
20250429,092600,29242700,15440,15440,15440,15440,51
20250429,092500,28455260,15450,15440,15470,15440,46
20250429,092400,27744420,15440,15420,15450,15420,67
20250429,092300,26709450,15420,15430,15440,15420,5
20250429,092200,26632320,15410,15420,15420,15410,7
20250429,092100,26524430,15440,15400,15450,15400,17
20250429,092000,26262080,15400,15400,15400,15400,3
20250429,091900,26215880,15410,15400,15440,15390,386
20250429,091800,20261450,15390,15390,15390,15390,6
20250429,091700,20169110,15400,15400,15400,15400,3
20250429,091600,20122910,15390,15400,15410,15390,6
20250429,091500,20030530,15390,15390,15410,15390,16
20250429,091400,19784180,15400,15420,15420,15400,81
20250429,091300,18535270,15420,15440,15440,15420,12
20250429,091200,18350160,15430,15430,15440,15430,124
20250429,091100,16436750,15430,15430,15430,15430,8
20250429,091000,16313310,15430,15420,15440,15420,21
20250429,090900,15989370,15420,15420,15420,15420,6
20250429,090800,15896850,15420,15420,15420,15420,2
20250429,090700,15866010,15420,15420,15420,15420,6
20250429,090600,15773490,15420,15420,15420,15420,7
20250429,090500,15665550,15430,15370,15430,15370,498
20250429,090400,7986730,15410,15370,15410,15370,130
20250429,090300,5986330,15370,15370,15390,15370,142
20250429,090200,3803250,15380,15400,15400,15370,60
20250429,090100,2879810,15370,15380,15410,15370,172
20250429,090000,231090,15410,15390,15410,15390,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185000 297044380 15490 15490 15490 15490 687
3 20250429 184900 297044380 15490 15490 15490 15490 0
4 20250429 184800 297044380 15490 15490 15490 15490 0
5 20250429 184700 297044380 15490 15490 15490 15490 0
6 20250429 184600 297044380 15490 15490 15490 15490 0
7 20250429 184500 297044380 15490 15490 15490 15490 0
8 20250429 184400 297044380 15490 15490 15490 15490 0
9 20250429 184300 297044380 15490 15490 15490 15490 0
10 20250429 184200 297044380 15490 15490 15490 15490 0
11 20250429 184100 297044380 15490 15490 15490 15490 0
12 20250429 184000 297044380 15490 15490 15490 15490 0
13 20250429 183900 297044380 15490 15490 15490 15490 0
14 20250429 183800 297044380 15490 15490 15490 15490 0
15 20250429 183700 297044380 15490 15490 15490 15490 0
16 20250429 183600 297044380 15490 15490 15490 15490 0
17 20250429 183500 297044380 15490 15490 15490 15490 0
18 20250429 183400 297044380 15490 15490 15490 15490 0
19 20250429 183300 297044380 15490 15490 15490 15490 0
20 20250429 183200 297044380 15490 15490 15490 15490 0
21 20250429 183100 297044380 15490 15490 15490 15490 0
22 20250429 183000 297044380 15490 15490 15490 15490 0
23 20250429 182900 297044380 15490 15490 15490 15490 0
24 20250429 182800 297044380 15490 15490 15490 15490 0
25 20250429 182700 297044380 15490 15490 15490 15490 0
26 20250429 182600 297044380 15490 15490 15490 15490 0
27 20250429 182500 297044380 15490 15490 15490 15490 0
28 20250429 182400 297044380 15490 15490 15490 15490 0
29 20250429 182300 297044380 15490 15490 15490 15490 0
30 20250429 182200 297044380 15490 15490 15490 15490 0
31 20250429 182100 297044380 15490 15490 15490 15490 0
32 20250429 182000 297044380 15490 15490 15490 15490 687
33 20250429 181900 297044380 15490 15490 15490 15490 0
34 20250429 181800 297044380 15490 15490 15490 15490 0
35 20250429 181700 297044380 15490 15490 15490 15490 0
36 20250429 181600 297044380 15490 15490 15490 15490 0
37 20250429 181500 297044380 15490 15490 15490 15490 0
38 20250429 181400 297044380 15490 15490 15490 15490 0
39 20250429 181300 297044380 15490 15490 15490 15490 0
40 20250429 181200 297044380 15490 15490 15490 15490 0
41 20250429 181100 297044380 15490 15490 15490 15490 0
42 20250429 181000 297044380 15490 15490 15490 15490 0
43 20250429 180900 297044380 15490 15490 15490 15490 0
44 20250429 180800 297044380 15490 15490 15490 15490 0
45 20250429 180700 297044380 15490 15490 15490 15490 0
46 20250429 180600 297044380 15490 15490 15490 15490 0
47 20250429 180500 297044380 15490 15490 15490 15490 0
48 20250429 180400 297044380 15490 15490 15490 15490 0
49 20250429 180300 297044380 15490 15490 15490 15490 0
50 20250429 180200 297044380 15490 15490 15490 15490 0
51 20250429 180100 297044380 15490 15490 15490 15490 0
52 20250429 180000 297044380 15490 15490 15490 15490 0
53 20250429 175900 297044380 15490 15490 15490 15490 0
54 20250429 175800 297044380 15490 15490 15490 15490 0
55 20250429 175700 297044380 15490 15490 15490 15490 0
56 20250429 175600 297044380 15490 15490 15490 15490 0
57 20250429 175500 297044380 15490 15490 15490 15490 0
58 20250429 175400 297044380 15490 15490 15490 15490 0
59 20250429 175300 297044380 15490 15490 15490 15490 0
60 20250429 175200 297044380 15490 15490 15490 15490 0
61 20250429 175100 297044380 15490 15490 15490 15490 0
62 20250429 175000 297044380 15490 15490 15490 15490 687
63 20250429 174900 297044380 15490 15490 15490 15490 0
64 20250429 174800 297044380 15490 15490 15490 15490 0
65 20250429 174700 297044380 15490 15490 15490 15490 0
66 20250429 174600 297044380 15490 15490 15490 15490 0
67 20250429 174500 297044380 15490 15490 15490 15490 0
68 20250429 174400 297044380 15490 15490 15490 15490 0
69 20250429 174300 297044380 15490 15490 15490 15490 0
70 20250429 174200 297044380 15490 15490 15490 15490 0
71 20250429 174100 297044380 15490 15490 15490 15490 0
72 20250429 174000 297044380 15490 15490 15490 15490 0
73 20250429 173900 297044380 15490 15490 15490 15490 0
74 20250429 173800 297044380 15490 15490 15490 15490 0
75 20250429 173700 297044380 15490 15490 15490 15490 0
76 20250429 173600 297044380 15490 15490 15490 15490 0
77 20250429 173500 297044380 15490 15490 15490 15490 0
78 20250429 173400 297044380 15490 15490 15490 15490 0
79 20250429 173300 297044380 15490 15490 15490 15490 0
80 20250429 173200 297044380 15490 15490 15490 15490 0
81 20250429 173100 297044380 15490 15490 15490 15490 0
82 20250429 173000 297044380 15490 15490 15490 15490 0
83 20250429 172900 297044380 15490 15490 15490 15490 0
84 20250429 172800 297044380 15490 15490 15490 15490 0
85 20250429 172700 297044380 15490 15490 15490 15490 0
86 20250429 172600 297044380 15490 15490 15490 15490 0
87 20250429 172500 297044380 15490 15490 15490 15490 0
88 20250429 172400 297044380 15490 15490 15490 15490 0
89 20250429 172300 297044380 15490 15490 15490 15490 0
90 20250429 172200 297044380 15490 15490 15490 15490 0
91 20250429 172100 297044380 15490 15490 15490 15490 0
92 20250429 172000 297044380 15490 15490 15490 15490 687
93 20250429 171900 297044380 15490 15490 15490 15490 0
94 20250429 171800 297044380 15490 15490 15490 15490 0
95 20250429 171700 297044380 15490 15490 15490 15490 0
96 20250429 171600 297044380 15490 15490 15490 15490 0
97 20250429 171500 297044380 15490 15490 15490 15490 0
98 20250429 171400 297044380 15490 15490 15490 15490 0
99 20250429 171300 297044380 15490 15490 15490 15490 0
100 20250429 171200 297044380 15490 15490 15490 15490 0
101 20250429 171100 297044380 15490 15490 15490 15490 0
102 20250429 171000 297044380 15490 15490 15490 15490 0
103 20250429 170900 297044380 15490 15490 15490 15490 0
104 20250429 170800 297044380 15490 15490 15490 15490 0
105 20250429 170700 297044380 15490 15490 15490 15490 0
106 20250429 170600 297044380 15490 15490 15490 15490 0
107 20250429 170500 297044380 15490 15490 15490 15490 0
108 20250429 170400 297044380 15490 15490 15490 15490 0
109 20250429 170300 297044380 15490 15490 15490 15490 0
110 20250429 170200 297044380 15490 15490 15490 15490 0
111 20250429 170100 297044380 15490 15490 15490 15490 0
112 20250429 170000 297044380 15490 15490 15490 15490 0
113 20250429 165900 297044380 15490 15490 15490 15490 0
114 20250429 165800 297044380 15490 15490 15490 15490 0
115 20250429 165700 297044380 15490 15490 15490 15490 0
116 20250429 165600 297044380 15490 15490 15490 15490 0
117 20250429 165500 297044380 15490 15490 15490 15490 0
118 20250429 165400 297044380 15490 15490 15490 15490 0
119 20250429 165300 297044380 15490 15490 15490 15490 0
120 20250429 165200 297044380 15490 15490 15490 15490 0
121 20250429 165100 297044380 15490 15490 15490 15490 0
122 20250429 165000 297044380 15490 15490 15490 15490 687
123 20250429 164900 297044380 15490 15490 15490 15490 0
124 20250429 164800 297044380 15490 15490 15490 15490 0
125 20250429 164700 297044380 15490 15490 15490 15490 0
126 20250429 164600 297044380 15490 15490 15490 15490 0
127 20250429 164500 297044380 15490 15490 15490 15490 0
128 20250429 164400 297044380 15490 15490 15490 15490 0
129 20250429 164300 297044380 15490 15490 15490 15490 0
130 20250429 164200 297044380 15490 15490 15490 15490 0
131 20250429 164100 297044380 15490 15490 15490 15490 0
132 20250429 164000 297044380 15490 15490 15490 15490 0
133 20250429 163900 297044380 15490 15490 15490 15490 0
134 20250429 163800 297044380 15490 15490 15490 15490 0
135 20250429 163700 297044380 15490 15490 15490 15490 0
136 20250429 163600 297044380 15490 15490 15490 15490 0
137 20250429 163500 297044380 15490 15490 15490 15490 0
138 20250429 163400 297044380 15490 15490 15490 15490 0
139 20250429 163300 297044380 15490 15490 15490 15490 0
140 20250429 163200 297044380 15490 15490 15490 15490 0
141 20250429 163100 297044380 15490 15490 15490 15490 0
142 20250429 163000 297044380 15490 15490 15490 15490 0
143 20250429 162900 297044380 15490 15490 15490 15490 0
144 20250429 162800 297044380 15490 15490 15490 15490 0
145 20250429 162700 297044380 15490 15490 15490 15490 0
146 20250429 162600 297044380 15490 15490 15490 15490 0
147 20250429 162500 297044380 15490 15490 15490 15490 0
148 20250429 162400 297044380 15490 15490 15490 15490 0
149 20250429 162300 297044380 15490 15490 15490 15490 0
150 20250429 162200 297044380 15490 15490 15490 15490 0
151 20250429 162100 297044380 15490 15490 15490 15490 0
152 20250429 162000 297044380 15490 15490 15490 15490 687
153 20250429 161900 297044380 15490 15490 15490 15490 0
154 20250429 161800 297044380 15490 15490 15490 15490 0
155 20250429 161700 297044380 15490 15490 15490 15490 0
156 20250429 161600 297044380 15490 15490 15490 15490 0
157 20250429 161500 297044380 15490 15490 15490 15490 0
158 20250429 161400 297044380 15490 15490 15490 15490 0
159 20250429 161300 297044380 15490 15490 15490 15490 0
160 20250429 161200 297044380 15490 15490 15490 15490 0
161 20250429 161100 297044380 15490 15490 15490 15490 0
162 20250429 161000 297044380 15490 15490 15490 15490 0
163 20250429 160900 297044380 15490 15490 15490 15490 0
164 20250429 160800 297044380 15490 15490 15490 15490 0
165 20250429 160700 297044380 15490 15490 15490 15490 0
166 20250429 160600 297044380 15490 15490 15490 15490 0
167 20250429 160500 297044380 15490 15490 15490 15490 0
168 20250429 160400 297044380 15490 15490 15490 15490 0
169 20250429 160300 297044380 15490 15490 15490 15490 0
170 20250429 160200 297044380 15490 15490 15490 15490 0
171 20250429 160100 297044380 15490 15490 15490 15490 0
172 20250429 160000 297044380 15490 15490 15490 15490 0
173 20250429 155900 297044380 15490 15490 15490 15490 0
174 20250429 155800 297044380 15490 15490 15490 15490 0
175 20250429 155700 297044380 15490 15490 15490 15490 0
176 20250429 155600 297044380 15490 15490 15490 15490 0
177 20250429 155500 297044380 15490 15490 15490 15490 0
178 20250429 155400 297044380 15490 15490 15490 15490 0
179 20250429 155300 297044380 15490 15490 15490 15490 0
180 20250429 155200 297044380 15490 15490 15490 15490 0
181 20250429 155100 297044380 15490 15490 15490 15490 0
182 20250429 155000 297044380 15490 15490 15490 15490 687
183 20250429 154900 297044380 15490 15490 15490 15490 0
184 20250429 154800 297044380 15490 15490 15490 15490 0
185 20250429 154700 297044380 15490 15490 15490 15490 0
186 20250429 154600 297044380 15490 15490 15490 15490 0
187 20250429 154500 297044380 15490 15490 15490 15490 0
188 20250429 154400 297044380 15490 15490 15490 15490 0
189 20250429 154300 297044380 15490 15490 15490 15490 0
190 20250429 154200 297044380 15490 15490 15490 15490 0
191 20250429 154100 297044380 15490 15490 15490 15490 0
192 20250429 154000 297044380 15490 15490 15490 15490 0
193 20250429 153900 297044380 15490 15490 15490 15490 0
194 20250429 153800 297044380 15490 15490 15490 15490 0
195 20250429 153700 297044380 15490 15490 15490 15490 0
196 20250429 153600 297044380 15490 15490 15490 15490 0
197 20250429 153500 297044380 15490 15490 15490 15490 0
198 20250429 153400 297044380 15490 15490 15490 15490 0
199 20250429 153300 297044380 15490 15490 15490 15490 0
200 20250429 153200 297044380 15490 15490 15490 15490 0
201 20250429 153100 297044380 15490 15490 15490 15490 0
202 20250429 153000 297044380 15490 15490 15490 15490 687
203 20250429 152900 286402750 15490 15490 15490 15490 0
204 20250429 152800 286402750 15490 15490 15490 15490 0
205 20250429 152700 286402750 15490 15490 15490 15490 0
206 20250429 152600 286402750 15490 15490 15490 15490 0
207 20250429 152500 286402750 15490 15490 15490 15490 0
208 20250429 152400 286402750 15490 15490 15490 15490 0
209 20250429 152300 286402750 15490 15490 15490 15490 0
210 20250429 152200 286402750 15490 15490 15490 15490 0
211 20250429 152100 286402750 15490 15490 15490 15490 0
212 20250429 152000 286402750 15490 15490 15490 15490 0
213 20250429 151900 286402750 15490 15470 15490 15460 15
214 20250429 151800 286170490 15490 15460 15490 15460 157
215 20250429 151700 283741860 15460 15500 15500 15460 299
216 20250429 151600 279113360 15500 15500 15500 15500 0
217 20250429 151500 279113360 15500 15480 15500 15480 48
218 20250429 151400 278369840 15490 15490 15490 15490 47
219 20250429 151300 277641810 15480 15490 15490 15480 226
220 20250429 151200 274141920 15490 15490 15490 15490 0
221 20250429 151100 274141920 15490 15490 15490 15490 0
222 20250429 151000 274141920 15490 15480 15490 15480 25
223 20250429 150900 273754900 15490 15500 15500 15490 90
224 20250429 150800 272360740 15490 15490 15490 15490 50
225 20250429 150700 271586240 15500 15500 15500 15500 47
226 20250429 150600 270857740 15510 15500 15510 15500 136
227 20250429 150500 268749730 15510 15500 15510 15500 69
228 20250429 150400 267680220 15500 15500 15500 15500 144
229 20250429 150300 265448220 15500 15500 15500 15500 543
230 20250429 150200 257031720 15500 15500 15500 15500 0
231 20250429 150100 257031720 15500 15490 15500 15490 9
232 20250429 150000 256892250 15490 15500 15500 15490 28
233 20250429 145900 256458260 15500 15500 15500 15500 130
234 20250429 145800 254443260 15500 15500 15500 15500 36
235 20250429 145700 253885260 15500 15500 15500 15500 32
236 20250429 145600 253389260 15500 15490 15500 15490 26
237 20250429 145500 252986320 15490 15490 15490 15490 26
238 20250429 145400 252583580 15490 15490 15490 15490 32
239 20250429 145300 252087900 15490 15490 15490 15490 27
240 20250429 145200 251669670 15490 15490 15490 15490 25
241 20250429 145100 251282420 15480 15480 15480 15480 38
242 20250429 145000 250694180 15480 15480 15480 15480 5
243 20250429 144900 250616780 15480 15475 15480 15470 91
244 20250429 144800 249208720 15470 15470 15470 15470 11
245 20250429 144700 249038550 15470 15470 15470 15470 1
246 20250429 144600 249023080 15470 15470 15475 15470 23
247 20250429 144500 248667175 15470 15485 15485 15470 166
248 20250429 144400 246097565 15490 15490 15490 15490 0
249 20250429 144300 246097565 15490 15490 15490 15490 1
250 20250429 144200 246082075 15490 15490 15500 15490 25
251 20250429 144100 245694735 15495 15495 15495 15495 72
252 20250429 144000 244579095 15500 15500 15500 15495 20
253 20250429 143900 244269165 15490 15490 15490 15490 0
254 20250429 143800 244269165 15490 15490 15490 15490 0
255 20250429 143700 244269165 15490 15490 15500 15490 33
256 20250429 143600 243757765 15500 15500 15500 15500 21
257 20250429 143500 243432265 15500 15500 15500 15500 27
258 20250429 143400 243013765 15500 15500 15500 15500 21
259 20250429 143300 242688265 15500 15500 15500 15500 23
260 20250429 143200 242331765 15490 15490 15490 15490 17
261 20250429 143100 242068435 15490 15490 15490 15490 37
262 20250429 143000 241495305 15490 15490 15490 15490 30
263 20250429 142900 241030605 15490 15490 15490 15490 23
264 20250429 142800 240674335 15490 15490 15490 15490 20
265 20250429 142700 240364535 15490 15490 15490 15490 26
266 20250429 142600 239961795 15490 15490 15490 15490 22
267 20250429 142500 239621015 15490 15490 15490 15490 23
268 20250429 142400 239264745 15490 15490 15490 15490 19
269 20250429 142300 238970435 15490 15490 15490 15490 26
270 20250429 142200 238567695 15490 15490 15490 15490 33
271 20250429 142100 238056525 15490 15490 15490 15490 22
272 20250429 142000 237715745 15490 15490 15490 15490 25
273 20250429 141900 237328495 15480 15480 15480 15480 20
274 20250429 141800 237018895 15480 15480 15480 15480 20
275 20250429 141700 236709295 15480 15480 15480 15480 21
276 20250429 141600 236384215 15480 15480 15480 15480 21
277 20250429 141500 236059135 15480 15470 15480 15470 47
278 20250429 141400 235331995 15470 15470 15470 15470 0
279 20250429 141300 235331995 15470 15470 15470 15470 0
280 20250429 141200 235331995 15470 15470 15470 15465 47
281 20250429 141100 234605110 15470 15470 15470 15470 0
282 20250429 141000 234605110 15470 15470 15470 15470 4
283 20250429 140900 234543230 15480 15485 15485 15480 64
284 20250429 140800 233552405 15490 15490 15490 15485 26
285 20250429 140700 233149765 15490 15490 15490 15490 20
286 20250429 140600 232839965 15490 15490 15490 15490 20
287 20250429 140500 232530165 15490 15490 15490 15490 24
288 20250429 140400 232158405 15490 15490 15490 15490 22
289 20250429 140300 231817625 15490 15490 15490 15490 23
290 20250429 140200 231461355 15490 15480 15490 15480 72
291 20250429 140100 230346485 15490 15490 15490 15480 24
292 20250429 140000 229974735 15490 15490 15490 15490 26
293 20250429 135900 229571995 15490 15480 15490 15480 22
294 20250429 135800 229231225 15490 15490 15490 15490 20
295 20250429 135700 228921425 15490 15490 15490 15490 31
296 20250429 135600 228441235 15490 15490 15490 15490 24
297 20250429 135500 228069475 15490 15490 15490 15490 118
298 20250429 135400 226241655 15490 15490 15490 15490 23
299 20250429 135300 225885385 15490 15460 15490 15440 767
300 20250429 135200 214019455 15450 15420 15450 15420 2142
301 20250429 135100 180961095 15410 15420 15420 15410 71
302 20250429 135000 179866775 15420 15420 15420 15420 17
303 20250429 134900 179604635 15420 15420 15420 15420 23
304 20250429 134800 179249975 15420 15420 15420 15420 0
305 20250429 134700 179249975 15420 15420 15420 15420 23
306 20250429 134600 178895315 15420 15420 15420 15420 5
307 20250429 134500 178818215 15410 15415 15415 15410 19
308 20250429 134400 178525335 15410 15420 15420 15410 273
309 20250429 134300 174318175 15420 15420 15420 15420 0
310 20250429 134200 174318175 15420 15420 15420 15420 0
311 20250429 134100 174318175 15420 15420 15420 15420 28
312 20250429 134000 173886415 15420 15415 15420 15415 4
313 20250429 133900 173824750 15415 15415 15415 15415 0
314 20250429 133800 173824750 15415 15415 15415 15415 0
315 20250429 133700 173824750 15415 15420 15420 15415 11
316 20250429 133600 173655180 15420 15420 15420 15420 0
317 20250429 133500 173655180 15420 15420 15420 15420 0
318 20250429 133400 173655180 15420 15420 15420 15420 2
319 20250429 133300 173624340 15420 15420 15420 15420 5
320 20250429 133200 173547240 15400 15415 15415 15400 24
321 20250429 133100 173177320 15410 15420 15420 15410 194
322 20250429 133000 170186985 15420 15420 15420 15420 6
323 20250429 132900 170094465 15420 15420 15420 15420 2
324 20250429 132800 170063625 15410 15410 15410 15410 0
325 20250429 132700 170063625 15410 15410 15410 15410 10
326 20250429 132600 169909525 15420 15420 15420 15420 5
327 20250429 132500 169832425 15420 15420 15420 15420 0
328 20250429 132400 169832425 15420 15420 15420 15420 0
329 20250429 132300 169832425 15420 15420 15420 15420 6
330 20250429 132200 169739905 15400 15400 15400 15400 0
331 20250429 132100 169739905 15400 15400 15400 15400 0
332 20250429 132000 169739905 15400 15410 15410 15400 11
333 20250429 131900 169570495 15420 15420 15420 15420 28
334 20250429 131800 169138735 15410 15410 15410 15410 0
335 20250429 131700 169138735 15410 15410 15410 15410 94
336 20250429 131600 167690195 15410 15410 15410 15410 0
337 20250429 131500 167690195 15410 15410 15410 15410 0
338 20250429 131400 167690195 15410 15410 15410 15410 40
339 20250429 131300 167073795 15420 15420 15420 15420 0
340 20250429 131200 167073795 15420 15420 15420 15420 0
341 20250429 131100 167073795 15420 15420 15420 15420 5
342 20250429 131000 166996695 15420 15410 15420 15410 75
343 20250429 130900 165840295 15420 15420 15420 15420 11
344 20250429 130800 165670675 15420 15420 15420 15420 0
345 20250429 130700 165670675 15420 15420 15420 15420 4
346 20250429 130600 165608995 15420 15420 15420 15420 0
347 20250429 130500 165608995 15420 15420 15420 15420 0
348 20250429 130400 165608995 15420 15420 15420 15420 0
349 20250429 130300 165608995 15420 15420 15420 15420 4
350 20250429 130200 165547315 15420 15420 15420 15420 14
351 20250429 130100 165331435 15410 15400 15410 15400 20
352 20250429 130000 165023305 15390 15390 15390 15390 0
353 20250429 125900 165023305 15390 15400 15400 15390 9
354 20250429 125800 164884735 15390 15390 15390 15390 4
355 20250429 125700 164823175 15390 15390 15390 15390 6
356 20250429 125600 164730835 15390 15390 15390 15390 2
357 20250429 125500 164700055 15390 15390 15390 15390 6
358 20250429 125400 164607715 15390 15390 15390 15390 5
359 20250429 125300 164530765 15390 15390 15390 15390 3
360 20250429 125200 164484595 15390 15390 15390 15390 5
361 20250429 125100 164407645 15390 15390 15390 15390 5
362 20250429 125000 164330695 15390 15400 15400 15390 10
363 20250429 124900 164176725 15400 15400 15400 15400 7
364 20250429 124800 164068925 15400 15400 15400 15400 5
365 20250429 124700 163991925 15400 15400 15400 15400 4
366 20250429 124600 163930325 15400 15400 15400 15400 5
367 20250429 124500 163853325 15410 15400 15410 15400 12
368 20250429 124400 163668465 15400 15400 15400 15400 3
369 20250429 124300 163622265 15390 15410 15410 15390 16
370 20250429 124200 163375805 15390 15390 15390 15390 6
371 20250429 124100 163283465 15390 15390 15390 15390 211
372 20250429 124000 160036175 15390 15410 15410 15390 16
373 20250429 123900 159789735 15390 15390 15390 15390 5
374 20250429 123800 159712785 15390 15390 15390 15390 3
375 20250429 123700 159666615 15390 15390 15390 15390 5
376 20250429 123600 159589665 15390 15390 15390 15390 6
377 20250429 123500 159497325 15410 15400 15410 15390 78
378 20250429 123400 158296035 15400 15400 15400 15400 6
379 20250429 123300 158203635 15400 15400 15400 15400 5
380 20250429 123200 158126635 15390 15390 15390 15390 3
381 20250429 123100 158080465 15390 15390 15390 15390 5
382 20250429 123000 158003515 15390 15390 15410 15390 6
383 20250429 122900 157911155 15390 15390 15390 15390 3
384 20250429 122800 157864985 15390 15390 15390 15390 6
385 20250429 122700 157772645 15390 15390 15390 15390 6
386 20250429 122600 157680305 15390 15400 15400 15390 28
387 20250429 122500 157249135 15400 15390 15400 15390 44
388 20250429 122400 156571965 15390 15390 15390 15390 5
389 20250429 122300 156495015 15390 15400 15400 15390 5
390 20250429 122200 156418055 15400 15400 15400 15400 3
391 20250429 122100 156371855 15400 15410 15410 15400 14
392 20250429 122000 156156145 15410 15410 15410 15410 2
393 20250429 121900 156125325 15410 15410 15410 15410 36
394 20250429 121800 155570565 15410 15410 15410 15410 5
395 20250429 121700 155493515 15410 15410 15410 15410 3
396 20250429 121600 155447285 15410 15420 15420 15410 10
397 20250429 121500 155293135 15420 15410 15420 15410 106
398 20250429 121400 153659645 15410 15410 15410 15410 2
399 20250429 121300 153628825 15410 15410 15410 15410 6
400 20250429 121200 153536365 15410 15420 15420 15410 5
401 20250429 121100 153459295 15410 15410 15410 15410 3
402 20250429 121000 153413065 15410 15410 15430 15410 153
403 20250429 120900 151053855 15420 15410 15420 15410 14
404 20250429 120800 150838035 15410 15410 15410 15410 2
405 20250429 120700 150807215 15410 15410 15410 15410 6
406 20250429 120600 150714755 15410 15410 15410 15410 5
407 20250429 120500 150637705 15430 15410 15430 15410 305
408 20250429 120400 145934605 15390 15390 15390 15390 5
409 20250429 120300 145857655 15390 15390 15390 15390 5
410 20250429 120200 145780705 15390 15390 15390 15390 3
411 20250429 120100 145734535 15390 15410 15410 15390 6
412 20250429 120000 145642175 15390 15400 15410 15390 105
413 20250429 115900 144025135 15400 15400 15400 15400 3
414 20250429 115800 143978935 15400 15390 15400 15390 6
415 20250429 115700 143886575 15390 15390 15390 15390 5
416 20250429 115600 143809625 15390 15390 15390 15390 3
417 20250429 115500 143763455 15390 15390 15390 15390 5
418 20250429 115400 143686505 15390 15390 15390 15390 7
419 20250429 115300 143578775 15390 15390 15410 15390 14
420 20250429 115200 143363095 15390 15390 15390 15390 8
421 20250429 115100 143239975 15370 15370 15390 15370 6
422 20250429 115000 143147735 15370 15370 15370 15370 3
423 20250429 114900 143101625 15370 15370 15370 15370 5
424 20250429 114800 143024775 15370 15370 15370 15370 7
425 20250429 114700 142917185 15370 15370 15370 15370 2
426 20250429 114600 142886445 15370 15390 15390 15370 75
427 20250429 114500 141732355 15390 15370 15400 15370 77
428 20250429 114400 140547415 15370 15370 15370 15370 3
429 20250429 114300 140501305 15370 15370 15370 15370 6
430 20250429 114200 140409085 15370 15360 15390 15360 323
431 20250429 114100 135439965 15360 15390 15390 15360 613
432 20250429 114000 126013425 15390 15390 15390 15390 6
433 20250429 113900 125921085 15390 15400 15400 15390 6
434 20250429 113800 125828725 15400 15400 15400 15400 13
435 20250429 113700 125628525 15400 15410 15410 15400 250
436 20250429 113600 121776085 15410 15420 15420 15410 94
437 20250429 113500 120326645 15420 15420 15420 15420 3
438 20250429 113400 120280385 15420 15420 15420 15420 805
439 20250429 113300 107867285 15430 15420 15430 15420 21
440 20250429 113200 107543315 15420 15420 15420 15420 5
441 20250429 113100 107466215 15420 15420 15420 15420 6
442 20250429 113000 107373695 15420 15430 15430 15420 9
443 20250429 112900 107234875 15430 15420 15430 15420 11
444 20250429 112800 107065175 15420 15420 15420 15420 5
445 20250429 112700 106988075 15420 15420 15420 15420 6
446 20250429 112600 106895555 15420 15420 15420 15420 4
447 20250429 112500 106833875 15420 15420 15420 15420 7
448 20250429 112400 106725935 15420 15420 15430 15420 11
449 20250429 112300 106556255 15420 15420 15420 15420 3
450 20250429 112200 106509995 15420 15420 15430 15420 13
451 20250429 112100 106309465 15420 15420 15420 15420 6
452 20250429 112000 106216945 15420 15420 15420 15420 3
453 20250429 111900 106170685 15420 15420 15420 15420 6
454 20250429 111800 106078165 15420 15420 15420 15420 6
455 20250429 111700 105985645 15430 15430 15430 15430 47
456 20250429 111600 105260435 15430 15430 15430 15430 6
457 20250429 111500 105167855 15430 15430 15430 15430 6
458 20250429 111400 105075275 15430 15430 15430 15430 3
459 20250429 111300 105028985 15430 15440 15440 15430 12
460 20250429 111200 104843735 15440 15430 15450 15430 8
461 20250429 111100 104720245 15440 15440 15440 15440 3
462 20250429 111000 104673925 15440 15430 15440 15430 97
463 20250429 110900 103176345 15430 15430 15440 15430 6
464 20250429 110800 103083755 15430 15430 15430 15430 4
465 20250429 110700 103022035 15440 15440 15440 15430 9
466 20250429 110600 102883135 15430 15430 15430 15430 7
467 20250429 110500 102775125 15430 15440 15440 15430 11
468 20250429 110400 102605305 15440 15430 15440 15430 9
469 20250429 110300 102466425 15430 15430 15430 15430 5
470 20250429 110200 102389275 15430 15430 15430 15430 3
471 20250429 110100 102342985 15430 15430 15450 15430 62
472 20250429 110000 101386205 15430 15440 15440 15430 7
473 20250429 105900 101278185 15430 15430 15430 15430 3
474 20250429 105800 101231895 15430 15430 15430 15430 7
475 20250429 105700 101123885 15430 15430 15430 15430 5
476 20250429 105600 101046735 15430 15430 15430 15430 64
477 20250429 105500 100059215 15430 15450 15450 15430 6
478 20250429 105400 99966605 15440 15440 15450 15440 6
479 20250429 105300 99873955 15440 15440 15440 15430 7
480 20250429 105200 99765915 15430 15440 15440 15430 14
481 20250429 105100 99549795 15440 15440 15440 15440 8
482 20250429 105000 99426275 15440 15440 15440 15440 3
483 20250429 104900 99379955 15440 15440 15450 15430 13
484 20250429 104800 99179255 15440 15450 15450 15430 7
485 20250429 104700 99071185 15450 15430 15450 15430 14
486 20250429 104600 98854945 15430 15430 15430 15430 6
487 20250429 104500 98762365 15430 15430 15430 15430 57
488 20250429 104400 97882855 15430 15430 15430 15430 3
489 20250429 104300 97836565 15430 15450 15450 15430 22
490 20250429 104200 97496785 15430 15430 15430 15430 6
491 20250429 104100 97404205 15430 15430 15430 15430 4
492 20250429 104000 97342485 15430 15440 15440 15430 32
493 20250429 103900 96848455 15430 15430 15430 15430 6
494 20250429 103800 96755875 15430 15430 15430 15430 2
495 20250429 103700 96725015 15430 15430 15430 15430 7
496 20250429 103600 96617005 15430 15430 15440 15430 15
497 20250429 103500 96385475 15440 15430 15440 15430 17
498 20250429 103400 96123025 15430 15430 15430 15430 5
499 20250429 103300 96045875 15430 15440 15440 15430 17
500 20250429 103200 95783445 15430 15440 15440 15430 10
501 20250429 103100 95629075 15430 15430 15430 15430 8
502 20250429 103000 95505635 15430 15430 15440 15430 16
503 20250429 102900 95258655 15430 15430 15430 15430 180
504 20250429 102800 92481255 15420 15420 15430 15420 26
505 20250429 102700 92080125 15420 15420 15420 15420 5
506 20250429 102600 92003025 15420 15420 15420 15420 4
507 20250429 102500 91941345 15420 15420 15420 15420 6
508 20250429 102400 91848825 15420 15420 15420 15420 6
509 20250429 102300 91756305 15420 15420 15430 15420 10
510 20250429 102200 91602035 15420 15420 15420 15420 6
511 20250429 102100 91509515 15420 15420 15420 15420 8
512 20250429 102000 91386155 15420 15420 15420 15420 4
513 20250429 101900 91324475 15430 15430 15430 15420 13
514 20250429 101800 91123935 15420 15420 15420 15420 6
515 20250429 101700 91031415 15420 15430 15430 15420 9
516 20250429 101600 90892565 15420 15420 15430 15420 22
517 20250429 101500 90553175 15420 15430 15430 15420 20
518 20250429 101400 90244635 15430 15430 15430 15420 12
519 20250429 101300 90059515 15420 15420 15420 15420 9
520 20250429 101200 89920735 15420 15420 15420 15420 5
521 20250429 101100 89843635 15420 15420 15420 15420 4
522 20250429 101000 89781955 15420 15420 15430 15420 86
523 20250429 100900 88455135 15420 15420 15420 15420 7
524 20250429 100800 88347195 15420 15420 15420 15420 3
525 20250429 100700 88300935 15420 15420 15420 15420 5
526 20250429 100600 88223835 15420 15420 15420 15420 6
527 20250429 100500 88131315 15420 15440 15440 15420 178
528 20250429 100400 85386435 15430 15430 15430 15430 5
529 20250429 100300 85309285 15430 15435 15440 15430 24
530 20250429 100200 84938950 15430 15430 15430 15430 93
531 20250429 100100 83503960 15430 15430 15440 15430 8
532 20250429 100000 83380510 15430 15430 15440 15430 12
533 20250429 095900 83195290 15430 15450 15450 15430 162
534 20250429 095800 80694510 15440 15430 15450 15430 894
535 20250429 095700 66885110 15420 15420 15430 15420 318
536 20250429 095600 61978430 15430 15410 15430 15410 220
537 20250429 095500 58585230 15410 15410 15410 15410 437
538 20250429 095400 51851060 15420 15410 15430 15390 84
539 20250429 095300 50555920 15410 15410 15410 15390 73
540 20250429 095200 49431050 15390 15390 15410 15390 74
541 20250429 095100 48290980 15390 15400 15400 15390 7
542 20250429 095000 48183220 15400 15400 15410 15400 13
543 20250429 094900 47982920 15400 15390 15410 15390 26
544 20250429 094800 47582360 15390 15390 15390 15390 5
545 20250429 094700 47505410 15390 15390 15390 15390 33
546 20250429 094600 46997540 15390 15390 15410 15390 45
547 20250429 094500 46304190 15390 15410 15420 15390 98
548 20250429 094400 44793650 15410 15400 15410 15390 37
549 20250429 094300 44223970 15390 15400 15400 15390 5
550 20250429 094200 44147010 15390 15390 15410 15390 108
551 20250429 094100 42483870 15390 15390 15390 15390 5
552 20250429 094000 42406920 15390 15410 15410 15390 218
553 20250429 093900 39049030 15410 15400 15410 15400 166
554 20250429 093800 36490990 15400 15410 15410 15400 6
555 20250429 093700 36398560 15410 15400 15420 15400 19
556 20250429 093600 36105650 15400 15400 15400 15400 7
557 20250429 093500 35997850 15420 15400 15420 15400 304
558 20250429 093400 31310280 15400 15400 15400 15400 6
559 20250429 093300 31217880 15400 15410 15420 15400 18
560 20250429 093200 30940410 15430 15440 15440 15420 21
561 20250429 093100 30616550 15420 15430 15440 15420 36
562 20250429 093000 30060930 15430 15430 15450 15430 9
563 20250429 092900 29922020 15440 15440 15440 15440 3
564 20250429 092800 29875700 15440 15430 15440 15430 27
565 20250429 092700 29458880 15430 15430 15450 15430 14
566 20250429 092600 29242700 15440 15440 15440 15440 51
567 20250429 092500 28455260 15450 15440 15470 15440 46
568 20250429 092400 27744420 15440 15420 15450 15420 67
569 20250429 092300 26709450 15420 15430 15440 15420 5
570 20250429 092200 26632320 15410 15420 15420 15410 7
571 20250429 092100 26524430 15440 15400 15450 15400 17
572 20250429 092000 26262080 15400 15400 15400 15400 3
573 20250429 091900 26215880 15410 15400 15440 15390 386
574 20250429 091800 20261450 15390 15390 15390 15390 6
575 20250429 091700 20169110 15400 15400 15400 15400 3
576 20250429 091600 20122910 15390 15400 15410 15390 6
577 20250429 091500 20030530 15390 15390 15410 15390 16
578 20250429 091400 19784180 15400 15420 15420 15400 81
579 20250429 091300 18535270 15420 15440 15440 15420 12
580 20250429 091200 18350160 15430 15430 15440 15430 124
581 20250429 091100 16436750 15430 15430 15430 15430 8
582 20250429 091000 16313310 15430 15420 15440 15420 21
583 20250429 090900 15989370 15420 15420 15420 15420 6
584 20250429 090800 15896850 15420 15420 15420 15420 2
585 20250429 090700 15866010 15420 15420 15420 15420 6
586 20250429 090600 15773490 15420 15420 15420 15420 7
587 20250429 090500 15665550 15430 15370 15430 15370 498
588 20250429 090400 7986730 15410 15370 15410 15370 130
589 20250429 090300 5986330 15370 15370 15390 15370 142
590 20250429 090200 3803250 15380 15400 15400 15370 60
591 20250429 090100 2879810 15370 15380 15410 15370 172
592 20250429 090000 231090 15410 15390 15410 15390 15