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

606
036810/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190400,994421885,18050,18050,18050,18050,1150
20250429,190300,994421885,18050,18050,18050,18050,0
20250429,190200,994421885,18050,18050,18050,18050,0
20250429,190100,994421885,18050,18050,18050,18050,0
20250429,190000,994421885,18050,18050,18050,18050,0
20250429,185900,994421885,18050,18050,18050,18050,0
20250429,185800,994421885,18050,18050,18050,18050,0
20250429,185700,994421885,18050,18050,18050,18050,0
20250429,185600,994421885,18050,18050,18050,18050,0
20250429,185500,994421885,18050,18050,18050,18050,0
20250429,185400,994421885,18050,18050,18050,18050,0
20250429,185300,994421885,18050,18050,18050,18050,0
20250429,185200,994421885,18050,18050,18050,18050,0
20250429,185100,994421885,18050,18050,18050,18050,0
20250429,185000,994421885,18050,18050,18050,18050,0
20250429,184900,994421885,18050,18050,18050,18050,0
20250429,184800,994421885,18050,18050,18050,18050,0
20250429,184700,994421885,18050,18050,18050,18050,0
20250429,184600,994421885,18050,18050,18050,18050,0
20250429,184500,994421885,18050,18050,18050,18050,0
20250429,184400,994421885,18050,18050,18050,18050,0
20250429,184300,994421885,18050,18050,18050,18050,0
20250429,184200,994421885,18050,18050,18050,18050,0
20250429,184100,994421885,18050,18050,18050,18050,0
20250429,184000,994421885,18050,18050,18050,18050,0
20250429,183900,994421885,18050,18050,18050,18050,0
20250429,183800,994421885,18050,18050,18050,18050,0
20250429,183700,994421885,18050,18050,18050,18050,0
20250429,183600,994421885,18050,18050,18050,18050,0
20250429,183500,994421885,18050,18050,18050,18050,0
20250429,183400,994421885,18050,18050,18050,18050,1150
20250429,183300,994421885,18050,18050,18050,18050,0
20250429,183200,994421885,18050,18050,18050,18050,0
20250429,183100,994421885,18050,18050,18050,18050,0
20250429,183000,994421885,18050,18050,18050,18050,0
20250429,182900,994421885,18050,18050,18050,18050,0
20250429,182800,994421885,18050,18050,18050,18050,0
20250429,182700,994421885,18050,18050,18050,18050,0
20250429,182600,994421885,18050,18050,18050,18050,0
20250429,182500,994421885,18050,18050,18050,18050,0
20250429,182400,994421885,18050,18050,18050,18050,0
20250429,182300,994421885,18050,18050,18050,18050,0
20250429,182200,994421885,18050,18050,18050,18050,0
20250429,182100,994421885,18050,18050,18050,18050,0
20250429,182000,994421885,18050,18050,18050,18050,0
20250429,181900,994421885,18050,18050,18050,18050,0
20250429,181800,994421885,18050,18050,18050,18050,0
20250429,181700,994421885,18050,18050,18050,18050,0
20250429,181600,994421885,18050,18050,18050,18050,0
20250429,181500,994421885,18050,18050,18050,18050,0
20250429,181400,994421885,18050,18050,18050,18050,0
20250429,181300,994421885,18050,18050,18050,18050,0
20250429,181200,994421885,18050,18050,18050,18050,0
20250429,181100,994421885,18050,18050,18050,18050,0
20250429,181000,994421885,18050,18050,18050,18050,0
20250429,180900,994421885,18050,18050,18050,18050,0
20250429,180800,994421885,18050,18050,18050,18050,0
20250429,180700,994421885,18050,18050,18050,18050,0
20250429,180600,994421885,18050,18050,18050,18050,0
20250429,180500,994421885,18050,18050,18050,18050,0
20250429,180400,994421885,18050,18050,18050,18050,1150
20250429,180300,994421885,18050,18050,18050,18050,0
20250429,180200,994421885,18050,18050,18050,18050,0
20250429,180100,994421885,18050,18050,18050,18050,0
20250429,180000,994421885,18050,18050,18050,18050,0
20250429,175900,994421885,18050,18050,18050,18050,0
20250429,175800,994421885,18050,18050,18050,18050,0
20250429,175700,994421885,18050,18050,18050,18050,0
20250429,175600,994421885,18050,18050,18050,18050,0
20250429,175500,994421885,18050,18050,18050,18050,0
20250429,175400,994421885,18050,18050,18050,18050,0
20250429,175300,994421885,18050,18050,18050,18050,0
20250429,175200,994421885,18050,18050,18050,18050,0
20250429,175100,994421885,18050,18050,18050,18050,0
20250429,175000,994421885,18050,18050,18050,18050,0
20250429,174900,994421885,18050,18050,18050,18050,0
20250429,174800,994421885,18050,18050,18050,18050,0
20250429,174700,994421885,18050,18050,18050,18050,0
20250429,174600,994421885,18050,18050,18050,18050,0
20250429,174500,994421885,18050,18050,18050,18050,0
20250429,174400,994421885,18050,18050,18050,18050,0
20250429,174300,994421885,18050,18050,18050,18050,0
20250429,174200,994421885,18050,18050,18050,18050,0
20250429,174100,994421885,18050,18050,18050,18050,0
20250429,174000,994421885,18050,18050,18050,18050,0
20250429,173900,994421885,18050,18050,18050,18050,0
20250429,173800,994421885,18050,18050,18050,18050,0
20250429,173700,994421885,18050,18050,18050,18050,0
20250429,173600,994421885,18050,18050,18050,18050,0
20250429,173500,994421885,18050,18050,18050,18050,0
20250429,173400,994421885,18050,18050,18050,18050,1150
20250429,173300,994421885,18050,18050,18050,18050,0
20250429,173200,994421885,18050,18050,18050,18050,0
20250429,173100,994421885,18050,18050,18050,18050,0
20250429,173000,994421885,18050,18050,18050,18050,0
20250429,172900,994421885,18050,18050,18050,18050,0
20250429,172800,994421885,18050,18050,18050,18050,0
20250429,172700,994421885,18050,18050,18050,18050,0
20250429,172600,994421885,18050,18050,18050,18050,0
20250429,172500,994421885,18050,18050,18050,18050,0
20250429,172400,994421885,18050,18050,18050,18050,0
20250429,172300,994421885,18050,18050,18050,18050,0
20250429,172200,994421885,18050,18050,18050,18050,0
20250429,172100,994421885,18050,18050,18050,18050,0
20250429,172000,994421885,18050,18050,18050,18050,0
20250429,171900,994421885,18050,18050,18050,18050,0
20250429,171800,994421885,18050,18050,18050,18050,0
20250429,171700,994421885,18050,18050,18050,18050,0
20250429,171600,994421885,18050,18050,18050,18050,0
20250429,171500,994421885,18050,18050,18050,18050,0
20250429,171400,994421885,18050,18050,18050,18050,0
20250429,171300,994421885,18050,18050,18050,18050,0
20250429,171200,994421885,18050,18050,18050,18050,0
20250429,171100,994421885,18050,18050,18050,18050,0
20250429,171000,994421885,18050,18050,18050,18050,0
20250429,170900,994421885,18050,18050,18050,18050,0
20250429,170800,994421885,18050,18050,18050,18050,0
20250429,170700,994421885,18050,18050,18050,18050,0
20250429,170600,994421885,18050,18050,18050,18050,0
20250429,170500,994421885,18050,18050,18050,18050,0
20250429,170400,994421885,18050,18050,18050,18050,1150
20250429,170300,994421885,18050,18050,18050,18050,0
20250429,170200,994421885,18050,18050,18050,18050,0
20250429,170100,994421885,18050,18050,18050,18050,0
20250429,170000,994421885,18050,18050,18050,18050,0
20250429,165900,994421885,18050,18050,18050,18050,0
20250429,165800,994421885,18050,18050,18050,18050,0
20250429,165700,994421885,18050,18050,18050,18050,0
20250429,165600,994421885,18050,18050,18050,18050,0
20250429,165500,994421885,18050,18050,18050,18050,0
20250429,165400,994421885,18050,18050,18050,18050,0
20250429,165300,994421885,18050,18050,18050,18050,0
20250429,165200,994421885,18050,18050,18050,18050,0
20250429,165100,994421885,18050,18050,18050,18050,0
20250429,165000,994421885,18050,18050,18050,18050,0
20250429,164900,994421885,18050,18050,18050,18050,0
20250429,164800,994421885,18050,18050,18050,18050,0
20250429,164700,994421885,18050,18050,18050,18050,0
20250429,164600,994421885,18050,18050,18050,18050,0
20250429,164500,994421885,18050,18050,18050,18050,0
20250429,164400,994421885,18050,18050,18050,18050,0
20250429,164300,994421885,18050,18050,18050,18050,0
20250429,164200,994421885,18050,18050,18050,18050,0
20250429,164100,994421885,18050,18050,18050,18050,0
20250429,164000,994421885,18050,18050,18050,18050,0
20250429,163900,994421885,18050,18050,18050,18050,0
20250429,163800,994421885,18050,18050,18050,18050,0
20250429,163700,994421885,18050,18050,18050,18050,0
20250429,163600,994421885,18050,18050,18050,18050,0
20250429,163500,994421885,18050,18050,18050,18050,0
20250429,163400,994421885,18050,18050,18050,18050,1150
20250429,163300,994421885,18050,18050,18050,18050,0
20250429,163200,994421885,18050,18050,18050,18050,0
20250429,163100,994421885,18050,18050,18050,18050,0
20250429,163000,994421885,18050,18050,18050,18050,0
20250429,162900,994421885,18050,18050,18050,18050,0
20250429,162800,994421885,18050,18050,18050,18050,0
20250429,162700,994421885,18050,18050,18050,18050,0
20250429,162600,994421885,18050,18050,18050,18050,0
20250429,162500,994421885,18050,18050,18050,18050,0
20250429,162400,994421885,18050,18050,18050,18050,0
20250429,162300,994421885,18050,18050,18050,18050,0
20250429,162200,994421885,18050,18050,18050,18050,0
20250429,162100,994421885,18050,18050,18050,18050,0
20250429,162000,994421885,18050,18050,18050,18050,0
20250429,161900,994421885,18050,18050,18050,18050,0
20250429,161800,994421885,18050,18050,18050,18050,0
20250429,161700,994421885,18050,18050,18050,18050,0
20250429,161600,994421885,18050,18050,18050,18050,0
20250429,161500,994421885,18050,18050,18050,18050,0
20250429,161400,994421885,18050,18050,18050,18050,0
20250429,161300,994421885,18050,18050,18050,18050,0
20250429,161200,994421885,18050,18050,18050,18050,0
20250429,161100,994421885,18050,18050,18050,18050,0
20250429,161000,994421885,18050,18050,18050,18050,0
20250429,160900,994421885,18050,18050,18050,18050,0
20250429,160800,994421885,18050,18050,18050,18050,0
20250429,160700,994421885,18050,18050,18050,18050,0
20250429,160600,994421885,18050,18050,18050,18050,0
20250429,160500,994421885,18050,18050,18050,18050,0
20250429,160400,994421885,18050,18050,18050,18050,1150
20250429,160300,994421885,18050,18050,18050,18050,0
20250429,160200,994421885,18050,18050,18050,18050,0
20250429,160100,994421885,18050,18050,18050,18050,0
20250429,160000,994421885,18050,18050,18050,18050,0
20250429,155900,994421885,18050,18050,18050,18050,0
20250429,155800,994421885,18050,18050,18050,18050,0
20250429,155700,994421885,18050,18050,18050,18050,0
20250429,155600,994421885,18050,18050,18050,18050,0
20250429,155500,994421885,18050,18050,18050,18050,0
20250429,155400,994421885,18050,18050,18050,18050,0
20250429,155300,994421885,18050,18050,18050,18050,0
20250429,155200,994421885,18050,18050,18050,18050,0
20250429,155100,994421885,18050,18050,18050,18050,0
20250429,155000,994421885,18050,18050,18050,18050,0
20250429,154900,994421885,18050,18050,18050,18050,0
20250429,154800,994421885,18050,18050,18050,18050,0
20250429,154700,994421885,18050,18050,18050,18050,0
20250429,154600,994421885,18050,18050,18050,18050,0
20250429,154500,994421885,18050,18050,18050,18050,0
20250429,154400,994421885,18050,18050,18050,18050,0
20250429,154300,994421885,18050,18050,18050,18050,0
20250429,154200,994421885,18050,18050,18050,18050,0
20250429,154100,994421885,18050,18050,18050,18050,0
20250429,154000,994421885,18050,18050,18050,18050,0
20250429,153900,994421885,18050,18050,18050,18050,0
20250429,153800,994421885,18050,18050,18050,18050,0
20250429,153700,994421885,18050,18050,18050,18050,0
20250429,153600,994421885,18050,18050,18050,18050,0
20250429,153500,994421885,18050,18050,18050,18050,0
20250429,153400,994421885,18050,18050,18050,18050,1150
20250429,153300,994421885,18050,18050,18050,18050,0
20250429,153200,994421885,18050,18050,18050,18050,0
20250429,153100,994421885,18050,18050,18050,18050,0
20250429,153000,994421885,18050,18050,18050,18050,1150
20250429,152900,973664385,18100,18100,18100,18100,0
20250429,152800,973664385,18100,18100,18100,18100,0
20250429,152700,973664385,18100,18100,18100,18100,0
20250429,152600,973664385,18100,18100,18100,18100,0
20250429,152500,973664385,18100,18100,18100,18100,0
20250429,152400,973664385,18100,18100,18100,18100,0
20250429,152300,973664385,18100,18100,18100,18100,0
20250429,152200,973664385,18100,18100,18100,18100,0
20250429,152100,973664385,18100,18100,18100,18100,0
20250429,152000,973664385,18100,18100,18100,18100,0
20250429,151900,973664385,18100,18100,18100,18100,53
20250429,151800,972705085,18040,18020,18100,18020,331
20250429,151700,966730625,18030,18030,18030,18020,45
20250429,151600,965919285,18030,18030,18030,18020,213
20250429,151500,962078905,18020,18020,18030,18020,59
20250429,151400,961015565,18030,18030,18030,18020,343
20250429,151300,954831285,18030,18040,18040,18030,439
20250429,151200,946916105,18040,18040,18050,18040,266
20250429,151100,942117345,18040,18040,18040,18040,9
20250429,151000,941954985,18050,18040,18050,18040,607
20250429,150900,931000255,18050,18050,18050,18040,278
20250429,150800,925984965,18050,18050,18050,18050,625
20250429,150700,914703715,18050,18060,18060,18050,563
20250429,150600,904541355,18060,18060,18060,18060,107
20250429,150500,902608935,18060,18050,18070,18050,49
20250429,150400,901723925,18060,18060,18060,18060,22
20250429,150300,901326605,18080,18080,18080,18080,13
20250429,150200,901091565,18050,18090,18090,18050,1080
20250429,150100,881580365,18090,18090,18090,18090,7
20250429,150000,881453735,18090,18090,18100,18080,29
20250429,145900,880929085,18080,18080,18080,18080,1
20250429,145800,880911005,18080,18090,18090,18080,33
20250429,145700,880314295,18100,18100,18100,18100,101
20250429,145600,878486195,18100,18100,18100,18100,0
20250429,145500,878486195,18100,18100,18100,18100,1
20250429,145400,878468095,18090,18090,18090,18090,26
20250429,145300,877997755,18080,18080,18080,18080,0
20250429,145200,877997755,18080,18080,18080,18080,0
20250429,145100,877997755,18080,18080,18080,18080,0
20250429,145000,877997755,18080,18100,18100,18080,600
20250429,144900,867145875,18100,18100,18100,18100,1
20250429,144800,867127775,18100,18100,18100,18100,393
20250429,144700,860014475,18100,18100,18100,18100,0
20250429,144600,860014475,18100,18110,18110,18100,339
20250429,144500,853878125,18110,18110,18110,18110,63
20250429,144400,852737195,18110,18110,18110,18110,0
20250429,144300,852737195,18110,18110,18110,18110,54
20250429,144200,851759255,18120,18120,18120,18120,50
20250429,144100,850853255,18120,18110,18120,18110,116
20250429,144000,848752365,18130,18130,18130,18130,0
20250429,143900,848752365,18130,18130,18130,18130,0
20250429,143800,848752365,18130,18120,18130,18120,58
20250429,143700,847701355,18110,18130,18130,18110,120
20250429,143600,845526495,18140,18140,18140,18140,89
20250429,143500,843912035,18140,18120,18150,18120,200
20250429,143400,840285655,18110,18110,18110,18110,0
20250429,143300,840285655,18110,18110,18110,18110,107
20250429,143200,838347885,18110,18110,18110,18110,90
20250429,143100,836717985,18120,18120,18120,18110,109
20250429,143000,834742925,18120,18130,18130,18120,3
20250429,142900,834688545,18130,18130,18130,18130,0
20250429,142800,834688545,18130,18120,18130,18090,259
20250429,142700,829999365,18120,18120,18120,18120,54
20250429,142600,829020885,18130,18120,18130,18120,91
20250429,142500,827371955,18120,18120,18120,18120,20
20250429,142400,827009555,18100,18100,18100,18100,0
20250429,142300,827009555,18100,18100,18100,18100,52
20250429,142200,826068355,18100,18100,18100,18100,0
20250429,142100,826068355,18100,18120,18120,18100,108
20250429,142000,824113535,18100,18100,18100,18100,0
20250429,141900,824113535,18100,18130,18130,18100,200
20250429,141800,820490295,18140,18130,18140,18130,108
20250429,141700,818532245,18100,18140,18140,18100,90
20250429,141600,816903065,18140,18110,18140,18100,375
20250429,141500,810110695,18120,18120,18120,18120,55
20250429,141400,809114095,18120,18120,18120,18120,0
20250429,141300,809114095,18120,18100,18120,18100,78
20250429,141200,807701215,18100,18100,18100,18100,51
20250429,141100,806778115,18100,18100,18100,18100,1
20250429,141000,806760015,18110,18120,18120,18110,109
20250429,140900,804785985,18140,18140,18140,18140,0
20250429,140800,804785985,18140,18110,18140,18090,499
20250429,140700,795757475,18120,18100,18120,18100,63
20250429,140600,794616975,18110,18110,18110,18110,118
20250429,140500,792479995,18120,18120,18120,18120,0
20250429,140400,792479995,18120,18110,18120,18110,110
20250429,140300,790487875,18120,18120,18120,18120,0
20250429,140200,790487875,18120,18100,18130,18100,715
20250429,140100,777545915,18100,18110,18110,18100,807
20250429,140000,762938755,18120,18120,18120,18120,18
20250429,135900,762612595,18120,18120,18120,18120,10
20250429,135800,762431395,18120,18150,18150,18120,18
20250429,135700,762105145,18150,18140,18150,18130,64
20250429,135600,760944715,18150,18140,18150,18140,73
20250429,135500,759620325,18140,18140,18140,18140,47
20250429,135400,758767745,18140,18140,18140,18140,4
20250429,135300,758695185,18150,18130,18150,18120,95
20250429,135200,756973615,18130,18140,18140,18130,20
20250429,135100,756610825,18120,18110,18120,18110,48
20250429,135000,755741075,18110,18110,18110,18110,53
20250429,134900,754781245,18100,18120,18120,18100,327
20250429,134800,748860845,18130,18140,18140,18130,24
20250429,134700,748425645,18140,18120,18140,18120,597
20250429,134600,737606065,18140,18120,18140,18120,42
20250429,134500,736844825,18130,18160,18160,18130,559
20250429,134400,726710035,18140,18140,18140,18140,0
20250429,134300,726710035,18140,18140,18140,18140,96
20250429,134200,724968595,18130,18140,18150,18110,1295
20250429,134100,701513935,18160,18160,18160,18160,4
20250429,134000,701441295,18160,18170,18170,18160,21
20250429,133900,701059925,18150,18150,18150,18150,0
20250429,133800,701059925,18150,18140,18150,18120,351
20250429,133700,694694845,18160,18160,18160,18160,10
20250429,133600,694513245,18160,18160,18160,18160,96
20250429,133500,692769885,18160,18160,18160,18160,0
20250429,133400,692769885,18160,18140,18160,18140,115
20250429,133300,690683585,18130,18140,18140,18130,37
20250429,133200,690012715,18160,18160,18160,18160,107
20250429,133100,688069595,18160,18170,18170,18160,500
20250429,133000,678989255,18190,18170,18190,18170,173
20250429,132900,675844055,18170,18170,18170,18170,54
20250429,132800,674862875,18180,18180,18180,18180,8
20250429,132700,674717435,18200,18180,18200,18180,56
20250429,132600,673699275,18190,18200,18200,18190,43
20250429,132500,672916785,18210,18180,18210,18180,83
20250429,132400,671407515,18190,18200,18200,18190,36
20250429,132300,670752615,18200,18210,18210,18200,160
20250429,132200,667840575,18210,18200,18210,18200,80
20250429,132100,666384395,18200,18180,18210,18180,142
20250429,132000,663802765,18160,18150,18160,18150,243
20250429,131900,659391765,18140,18120,18140,18120,167
20250429,131800,656364935,18130,18130,18130,18130,46
20250429,131700,655530955,18130,18140,18140,18130,45
20250429,131600,654715015,18150,18150,18150,18150,2
20250429,131500,654678715,18130,18120,18130,18120,139
20250429,131400,652159185,18130,18130,18130,18130,0
20250429,131300,652159185,18130,18140,18140,18130,21
20250429,131200,651778295,18120,18120,18120,18120,56
20250429,131100,650763575,18140,18140,18140,18140,0
20250429,131000,650763575,18140,18140,18140,18140,1
20250429,130900,650745435,18140,18150,18150,18120,98
20250429,130800,648967295,18150,18150,18150,18150,24
20250429,130700,648531695,18110,18120,18120,18110,206
20250429,130600,644799355,18130,18130,18130,18130,0
20250429,130500,644799355,18130,18130,18130,18130,1
20250429,130400,644781225,18130,18130,18130,18130,0
20250429,130300,644781225,18130,18120,18130,18120,173
20250429,130200,641645805,18130,18130,18130,18130,28
20250429,130100,641138165,18120,18130,18130,18120,110
20250429,130000,639144405,18140,18140,18140,18140,1
20250429,125900,639126265,18130,18130,18130,18130,56
20250429,125800,638110985,18140,18130,18140,18130,52
20250429,125700,637168215,18130,18130,18130,18130,2
20250429,125600,637131955,18120,18120,18120,18120,53
20250429,125500,636171595,18120,18110,18120,18110,147
20250429,125400,633508505,18120,18120,18120,18120,0
20250429,125300,633508505,18120,18130,18130,18120,15
20250429,125200,633236565,18110,18110,18110,18110,57
20250429,125100,632204295,18110,18110,18110,18100,71
20250429,125000,630919025,18110,18110,18110,18110,16
20250429,124900,630629265,18100,18110,18110,18100,57
20250429,124800,629597535,18100,18110,18110,18100,67
20250429,124700,628384695,18100,18100,18100,18100,54
20250429,124600,627407295,18110,18110,18110,18110,205
20250429,124500,623694745,18100,18110,18110,18100,878
20250429,124400,607799955,18110,18120,18120,18110,56
20250429,124300,606785785,18120,18110,18120,18110,59
20250429,124200,605717225,18120,18120,18120,18120,5
20250429,124100,605626625,18110,18110,18110,18110,55
20250429,124000,604630575,18110,18110,18120,18110,90
20250429,123900,603000575,18110,18120,18120,18110,17
20250429,123800,602692545,18120,18120,18120,18120,0
20250429,123700,602692545,18120,18140,18140,18120,1116
20250429,123600,582460075,18140,18140,18140,18140,35
20250429,123500,581825175,18140,18140,18140,18140,0
20250429,123400,581825175,18140,18150,18160,18140,60
20250429,123300,580736395,18140,18140,18140,18140,90
20250429,123200,579103795,18140,18130,18140,18130,174
20250429,123100,575948645,18130,18130,18130,18120,46
20250429,123000,575115035,18130,18130,18130,18130,56
20250429,122900,574099755,18130,18130,18130,18130,0
20250429,122800,574099755,18130,18150,18150,18130,37
20250429,122700,573428925,18150,18150,18150,18150,53
20250429,122600,572466975,18150,18160,18160,18150,45
20250429,122500,571650215,18170,18180,18180,18160,956
20250429,122400,554279465,18170,18170,18170,18170,98
20250429,122300,552498805,18160,18170,18170,18160,70
20250429,122200,551227445,18170,18170,18170,18170,54
20250429,122100,550246265,18180,18180,18180,18180,9
20250429,122000,550082645,18220,18220,18220,18220,0
20250429,121900,550082645,18220,18160,18220,18160,153
20250429,121800,547304105,18160,18170,18170,18160,34
20250429,121700,546686565,18170,18170,18170,18170,0
20250429,121600,546686565,18170,18180,18180,18170,50
20250429,121500,545777925,18190,18190,18190,18190,32
20250429,121400,545195845,18210,18210,18210,18210,0
20250429,121300,545195845,18210,18220,18220,18210,552
20250429,121200,535143755,18220,18200,18220,18200,181
20250429,121100,531849245,18200,18210,18210,18200,24
20250429,121000,531412395,18210,18210,18210,18210,76
20250429,120900,530028435,18200,18200,18200,18200,11
20250429,120800,529828235,18210,18210,18210,18210,0
20250429,120700,529828235,18210,18190,18210,18190,168
20250429,120600,526770525,18190,18190,18190,18190,19
20250429,120500,526424915,18200,18200,18200,18200,47
20250429,120400,525569515,18190,18190,18190,18190,0
20250429,120300,525569515,18190,18200,18200,18190,141
20250429,120200,523004705,18210,18210,18210,18210,21
20250429,120100,522622295,18220,18220,18220,18220,15
20250429,120000,522348995,18230,18240,18240,18230,183
20250429,115900,519012315,18240,18240,18240,18240,59
20250429,115800,517936155,18250,18250,18250,18250,53
20250429,115700,516968905,18260,18260,18270,18260,270
20250429,115600,512038405,18260,18280,18280,18260,158
20250429,115500,509151715,18280,18270,18290,18270,176
20250429,115400,505934135,18290,18270,18290,18260,305
20250429,115300,500357305,18260,18260,18260,18260,40
20250429,115200,499626905,18260,18240,18260,18240,1248
20250429,115100,476861195,18230,18230,18230,18230,54
20250429,115000,475876775,18240,18240,18240,18240,177
20250429,114900,472648295,18240,18240,18240,18240,93
20250429,114800,470951975,18240,18240,18240,18240,84
20250429,114700,469419815,18220,18230,18240,18220,55
20250429,114600,468417525,18230,18230,18240,18230,77
20250429,114500,467013695,18240,18240,18240,18240,28
20250429,114400,466502975,18240,18250,18250,18240,52
20250429,114300,465554485,18240,18230,18250,18230,287
20250429,114200,460320215,18240,18240,18260,18230,138
20250429,114100,457803065,18230,18230,18230,18230,60
20250429,114000,456709265,18230,18230,18250,18230,107
20250429,113900,454758635,18220,18230,18230,18220,61
20250429,113800,453647135,18230,18230,18230,18230,7
20250429,113700,453519525,18250,18220,18250,18210,303
20250429,113600,448000895,18230,18240,18240,18230,29
20250429,113500,447472025,18240,18230,18240,18230,50
20250429,113400,446560225,18230,18260,18260,18230,206
20250429,113300,442801815,18260,18240,18260,18240,26
20250429,113200,442327415,18290,18250,18290,18240,100
20250429,113100,440503195,18250,18240,18300,18240,657
20250429,113000,428505885,18240,18230,18250,18230,618
20250429,112900,417236765,18220,18230,18240,18220,283
20250429,112800,412077665,18240,18210,18240,18210,214
20250429,112700,408176475,18230,18210,18230,18210,86
20250429,112600,406610355,18210,18220,18220,18210,119
20250429,112500,404443355,18230,18210,18230,18210,145
20250429,112400,401801945,18220,18190,18220,18190,344
20250429,112300,395539955,18190,18180,18190,18180,438
20250429,112200,387576705,18180,18140,18180,18140,173
20250429,112100,384437665,18150,18160,18160,18150,33
20250429,112000,383838655,18170,18170,18170,18170,2
20250429,111900,383802315,18170,18180,18180,18170,186
20250429,111800,380422555,18170,18180,18180,18170,76
20250429,111700,379041235,18170,18180,18190,18170,86
20250429,111600,377478005,18180,18180,18180,18180,0
20250429,111500,377478005,18180,18190,18190,18180,61
20250429,111400,376368965,18180,18200,18200,18180,43
20250429,111300,375587115,18180,18190,18190,18180,54
20250429,111200,374605375,18190,18190,18190,18190,49
20250429,111100,373714065,18170,18180,18180,18170,54
20250429,111000,372732855,18150,18160,18160,18150,89
20250429,110900,371117485,18150,18190,18190,18150,228
20250429,110800,366976435,18190,18190,18190,18190,5
20250429,110700,366885485,18190,18160,18190,18160,131
20250429,110600,364504935,18160,18160,18170,18160,54
20250429,110500,363524205,18170,18170,18170,18160,60
20250429,110400,362434365,18180,18170,18180,18170,19
20250429,110300,362089125,18170,18150,18180,18090,329
20250429,110200,356117745,18160,18160,18160,18160,28
20250429,110100,355609265,18160,18160,18160,18160,53
20250429,110000,354646785,18160,18160,18160,18160,37
20250429,105900,353974865,18160,18160,18180,18160,77
20250429,105800,352576445,18180,18180,18180,18180,55
20250429,105700,351576545,18180,18150,18180,18130,269
20250429,105600,346692265,18150,18150,18150,18150,41
20250429,105500,345948115,18160,18160,18160,18150,47
20250429,105400,345094955,18170,18160,18170,18150,212
20250429,105300,341245565,18160,18120,18160,18120,194
20250429,105200,337726635,18120,18120,18120,18090,339
20250429,105100,331591215,18120,18120,18120,18120,0
20250429,105000,331591215,18120,18130,18130,18120,81
20250429,104900,330122715,18130,18130,18130,18130,1
20250429,104800,330104585,18150,18150,18150,18150,2
20250429,104700,330068285,18150,18150,18150,18150,1
20250429,104600,330050135,18120,18120,18120,18120,58
20250429,104500,328999175,18120,18120,18120,18110,221
20250429,104400,324995955,18120,18120,18120,18110,82
20250429,104300,323510375,18120,18120,18120,18120,15
20250429,104200,323238575,18120,18120,18120,18120,85
20250429,104100,321698375,18120,18110,18120,18110,91
20250429,104000,320050335,18120,18100,18120,18100,165
20250429,103900,317063715,18100,18100,18100,18100,248
20250429,103800,312574915,18080,18080,18080,18080,37
20250429,103700,311905955,18080,18080,18080,18080,3
20250429,103600,311851715,18080,18080,18080,18080,0
20250429,103500,311851715,18080,18080,18080,18080,246
20250429,103400,307404035,18080,18080,18080,18080,3
20250429,103300,307349795,18080,18080,18080,18080,148
20250429,103200,304673955,18060,18060,18060,18060,89
20250429,103100,303066615,18050,18090,18100,18050,269
20250429,103000,298207845,18100,18100,18100,18060,720
20250429,102900,285190715,18080,18100,18100,18080,527
20250429,102800,275657035,18090,18100,18100,18090,124
20250429,102700,273413815,18100,18100,18100,18100,65
20250429,102600,272237315,18100,18140,18140,18100,230
20250429,102500,268071235,18110,18100,18110,18100,219
20250429,102400,264107285,18100,18110,18110,18100,40
20250429,102300,263383185,18110,18110,18110,18110,10
20250429,102200,263202085,18110,18120,18120,18100,466
20250429,102100,254765145,18140,18140,18140,18140,15
20250429,102000,254493045,18140,18130,18140,18120,230
20250429,101900,250321715,18130,18140,18140,18130,87
20250429,101800,248743945,18140,18170,18170,18140,11
20250429,101700,248544325,18160,18160,18160,18160,32
20250429,101600,247963205,18170,18170,18170,18170,34
20250429,101500,247345425,18170,18170,18170,18160,122
20250429,101400,245129535,18170,18170,18170,18170,95
20250429,101300,243403385,18170,18170,18170,18170,6
20250429,101200,243294365,18170,18200,18200,18170,93
20250429,101100,241602065,18160,18160,18160,18160,73
20250429,101000,240276385,18200,18230,18230,18160,65
20250429,100900,239093315,18230,18220,18230,18220,21
20250429,100800,238710545,18220,18180,18220,18180,225
20250429,100700,234617585,18180,18210,18210,18170,177
20250429,100600,231399915,18210,18170,18210,18170,1406
20250429,100500,205835885,18140,18170,18170,18140,8
20250429,100400,205690690,18180,18110,18190,18110,270
20250429,100300,200783120,18180,18170,18180,18170,6
20250429,100200,200674080,18170,18120,18170,18120,95
20250429,100100,198952530,18120,18100,18120,18100,70
20250429,100000,197685490,18100,18120,18120,18100,245
20250429,095900,193247390,18120,18120,18120,18120,0
20250429,095800,193247390,18120,18120,18120,18120,100
20250429,095700,191435390,18130,18130,18130,18130,0
20250429,095600,191435390,18130,18120,18130,18120,79
20250429,095500,190003890,18120,18120,18120,18120,20
20250429,095400,189641490,18130,18130,18130,18130,2
20250429,095300,189605230,18120,18120,18120,18120,20
20250429,095200,189242830,18150,18150,18150,18150,100
20250429,095100,187427830,18130,18130,18130,18110,49
20250429,095000,186540340,18130,18130,18130,18130,5
20250429,094900,186449690,18130,18130,18130,18130,28
20250429,094800,185942050,18100,18100,18100,18100,55
20250429,094700,184946550,18100,18130,18130,18100,98
20250429,094600,183172340,18140,18150,18150,18140,6
20250429,094500,183063450,18180,18110,18180,18110,36
20250429,094400,182411070,18180,18170,18180,18100,85
20250429,094300,180870160,18180,18170,18180,18170,43
20250429,094200,180088830,18110,18130,18130,18110,110
20250429,094100,178095390,18170,18170,18170,18170,0
20250429,094000,178095390,18170,18120,18170,18100,104
20250429,093900,176212580,18170,18170,18170,18170,0
20250429,093800,176212580,18170,18170,18170,18170,1
20250429,093700,176194410,18140,18100,18150,18090,156
20250429,093600,173369150,18100,18100,18100,18100,85
20250429,093500,171830650,18090,18100,18100,18090,5
20250429,093400,171740180,18080,18090,18160,18080,403
20250429,093300,164438770,18130,18130,18130,18130,0
20250429,093200,164438770,18130,18130,18130,18130,0
20250429,093100,164438770,18130,18140,18140,18050,410
20250429,093000,157017300,18120,18120,18180,18110,912
20250429,092900,140466010,18120,18090,18120,18070,55
20250429,092800,139471100,18100,18100,18100,18100,0
20250429,092700,139471100,18100,18100,18100,18100,19
20250429,092600,139127200,18120,18120,18120,18120,0
20250429,092500,139127200,18120,18120,18120,18120,0
20250429,092400,139127200,18120,18120,18120,18120,0
20250429,092300,139127200,18120,18100,18120,18100,49
20250429,092200,138240280,18060,18120,18120,18060,230
20250429,092100,134082320,18120,18100,18120,18100,235
20250429,092000,129825140,18100,18100,18100,18100,1
20250429,091900,129807040,18100,18060,18100,18060,347
20250429,091800,123540180,18050,18060,18060,18050,262
20250429,091700,118810460,18060,18060,18060,18060,0
20250429,091600,118810460,18060,18060,18060,18060,0
20250429,091500,118810460,18060,18060,18060,18060,200
20250429,091400,115198460,18050,18050,18050,18050,0
20250429,091300,115198460,18050,18100,18100,18050,544
20250429,091200,105376320,18060,18100,18100,18060,1001
20250429,091100,87298220,18060,18100,18100,18060,618
20250429,091000,76136900,18100,18050,18100,18050,2892
20250429,090900,23848520,18060,18050,18060,18050,60
20250429,090800,22764940,18050,18050,18050,18050,88
20250429,090700,21176540,18060,18080,18080,18060,96
20250429,090600,19442390,18080,18080,18080,18080,38
20250429,090500,18755350,18100,18130,18130,18100,115
20250429,090400,16672870,18120,18120,18120,18120,14
20250429,090300,16419190,18110,18200,18200,18110,10
20250429,090200,16238000,18200,18110,18200,18080,300
20250429,090100,10803870,18260,18260,18260,18260,0
20250429,090000,10803870,18260,18060,18260,18020,598
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190400 994421885 18050 18050 18050 18050 1150
3 20250429 190300 994421885 18050 18050 18050 18050 0
4 20250429 190200 994421885 18050 18050 18050 18050 0
5 20250429 190100 994421885 18050 18050 18050 18050 0
6 20250429 190000 994421885 18050 18050 18050 18050 0
7 20250429 185900 994421885 18050 18050 18050 18050 0
8 20250429 185800 994421885 18050 18050 18050 18050 0
9 20250429 185700 994421885 18050 18050 18050 18050 0
10 20250429 185600 994421885 18050 18050 18050 18050 0
11 20250429 185500 994421885 18050 18050 18050 18050 0
12 20250429 185400 994421885 18050 18050 18050 18050 0
13 20250429 185300 994421885 18050 18050 18050 18050 0
14 20250429 185200 994421885 18050 18050 18050 18050 0
15 20250429 185100 994421885 18050 18050 18050 18050 0
16 20250429 185000 994421885 18050 18050 18050 18050 0
17 20250429 184900 994421885 18050 18050 18050 18050 0
18 20250429 184800 994421885 18050 18050 18050 18050 0
19 20250429 184700 994421885 18050 18050 18050 18050 0
20 20250429 184600 994421885 18050 18050 18050 18050 0
21 20250429 184500 994421885 18050 18050 18050 18050 0
22 20250429 184400 994421885 18050 18050 18050 18050 0
23 20250429 184300 994421885 18050 18050 18050 18050 0
24 20250429 184200 994421885 18050 18050 18050 18050 0
25 20250429 184100 994421885 18050 18050 18050 18050 0
26 20250429 184000 994421885 18050 18050 18050 18050 0
27 20250429 183900 994421885 18050 18050 18050 18050 0
28 20250429 183800 994421885 18050 18050 18050 18050 0
29 20250429 183700 994421885 18050 18050 18050 18050 0
30 20250429 183600 994421885 18050 18050 18050 18050 0
31 20250429 183500 994421885 18050 18050 18050 18050 0
32 20250429 183400 994421885 18050 18050 18050 18050 1150
33 20250429 183300 994421885 18050 18050 18050 18050 0
34 20250429 183200 994421885 18050 18050 18050 18050 0
35 20250429 183100 994421885 18050 18050 18050 18050 0
36 20250429 183000 994421885 18050 18050 18050 18050 0
37 20250429 182900 994421885 18050 18050 18050 18050 0
38 20250429 182800 994421885 18050 18050 18050 18050 0
39 20250429 182700 994421885 18050 18050 18050 18050 0
40 20250429 182600 994421885 18050 18050 18050 18050 0
41 20250429 182500 994421885 18050 18050 18050 18050 0
42 20250429 182400 994421885 18050 18050 18050 18050 0
43 20250429 182300 994421885 18050 18050 18050 18050 0
44 20250429 182200 994421885 18050 18050 18050 18050 0
45 20250429 182100 994421885 18050 18050 18050 18050 0
46 20250429 182000 994421885 18050 18050 18050 18050 0
47 20250429 181900 994421885 18050 18050 18050 18050 0
48 20250429 181800 994421885 18050 18050 18050 18050 0
49 20250429 181700 994421885 18050 18050 18050 18050 0
50 20250429 181600 994421885 18050 18050 18050 18050 0
51 20250429 181500 994421885 18050 18050 18050 18050 0
52 20250429 181400 994421885 18050 18050 18050 18050 0
53 20250429 181300 994421885 18050 18050 18050 18050 0
54 20250429 181200 994421885 18050 18050 18050 18050 0
55 20250429 181100 994421885 18050 18050 18050 18050 0
56 20250429 181000 994421885 18050 18050 18050 18050 0
57 20250429 180900 994421885 18050 18050 18050 18050 0
58 20250429 180800 994421885 18050 18050 18050 18050 0
59 20250429 180700 994421885 18050 18050 18050 18050 0
60 20250429 180600 994421885 18050 18050 18050 18050 0
61 20250429 180500 994421885 18050 18050 18050 18050 0
62 20250429 180400 994421885 18050 18050 18050 18050 1150
63 20250429 180300 994421885 18050 18050 18050 18050 0
64 20250429 180200 994421885 18050 18050 18050 18050 0
65 20250429 180100 994421885 18050 18050 18050 18050 0
66 20250429 180000 994421885 18050 18050 18050 18050 0
67 20250429 175900 994421885 18050 18050 18050 18050 0
68 20250429 175800 994421885 18050 18050 18050 18050 0
69 20250429 175700 994421885 18050 18050 18050 18050 0
70 20250429 175600 994421885 18050 18050 18050 18050 0
71 20250429 175500 994421885 18050 18050 18050 18050 0
72 20250429 175400 994421885 18050 18050 18050 18050 0
73 20250429 175300 994421885 18050 18050 18050 18050 0
74 20250429 175200 994421885 18050 18050 18050 18050 0
75 20250429 175100 994421885 18050 18050 18050 18050 0
76 20250429 175000 994421885 18050 18050 18050 18050 0
77 20250429 174900 994421885 18050 18050 18050 18050 0
78 20250429 174800 994421885 18050 18050 18050 18050 0
79 20250429 174700 994421885 18050 18050 18050 18050 0
80 20250429 174600 994421885 18050 18050 18050 18050 0
81 20250429 174500 994421885 18050 18050 18050 18050 0
82 20250429 174400 994421885 18050 18050 18050 18050 0
83 20250429 174300 994421885 18050 18050 18050 18050 0
84 20250429 174200 994421885 18050 18050 18050 18050 0
85 20250429 174100 994421885 18050 18050 18050 18050 0
86 20250429 174000 994421885 18050 18050 18050 18050 0
87 20250429 173900 994421885 18050 18050 18050 18050 0
88 20250429 173800 994421885 18050 18050 18050 18050 0
89 20250429 173700 994421885 18050 18050 18050 18050 0
90 20250429 173600 994421885 18050 18050 18050 18050 0
91 20250429 173500 994421885 18050 18050 18050 18050 0
92 20250429 173400 994421885 18050 18050 18050 18050 1150
93 20250429 173300 994421885 18050 18050 18050 18050 0
94 20250429 173200 994421885 18050 18050 18050 18050 0
95 20250429 173100 994421885 18050 18050 18050 18050 0
96 20250429 173000 994421885 18050 18050 18050 18050 0
97 20250429 172900 994421885 18050 18050 18050 18050 0
98 20250429 172800 994421885 18050 18050 18050 18050 0
99 20250429 172700 994421885 18050 18050 18050 18050 0
100 20250429 172600 994421885 18050 18050 18050 18050 0
101 20250429 172500 994421885 18050 18050 18050 18050 0
102 20250429 172400 994421885 18050 18050 18050 18050 0
103 20250429 172300 994421885 18050 18050 18050 18050 0
104 20250429 172200 994421885 18050 18050 18050 18050 0
105 20250429 172100 994421885 18050 18050 18050 18050 0
106 20250429 172000 994421885 18050 18050 18050 18050 0
107 20250429 171900 994421885 18050 18050 18050 18050 0
108 20250429 171800 994421885 18050 18050 18050 18050 0
109 20250429 171700 994421885 18050 18050 18050 18050 0
110 20250429 171600 994421885 18050 18050 18050 18050 0
111 20250429 171500 994421885 18050 18050 18050 18050 0
112 20250429 171400 994421885 18050 18050 18050 18050 0
113 20250429 171300 994421885 18050 18050 18050 18050 0
114 20250429 171200 994421885 18050 18050 18050 18050 0
115 20250429 171100 994421885 18050 18050 18050 18050 0
116 20250429 171000 994421885 18050 18050 18050 18050 0
117 20250429 170900 994421885 18050 18050 18050 18050 0
118 20250429 170800 994421885 18050 18050 18050 18050 0
119 20250429 170700 994421885 18050 18050 18050 18050 0
120 20250429 170600 994421885 18050 18050 18050 18050 0
121 20250429 170500 994421885 18050 18050 18050 18050 0
122 20250429 170400 994421885 18050 18050 18050 18050 1150
123 20250429 170300 994421885 18050 18050 18050 18050 0
124 20250429 170200 994421885 18050 18050 18050 18050 0
125 20250429 170100 994421885 18050 18050 18050 18050 0
126 20250429 170000 994421885 18050 18050 18050 18050 0
127 20250429 165900 994421885 18050 18050 18050 18050 0
128 20250429 165800 994421885 18050 18050 18050 18050 0
129 20250429 165700 994421885 18050 18050 18050 18050 0
130 20250429 165600 994421885 18050 18050 18050 18050 0
131 20250429 165500 994421885 18050 18050 18050 18050 0
132 20250429 165400 994421885 18050 18050 18050 18050 0
133 20250429 165300 994421885 18050 18050 18050 18050 0
134 20250429 165200 994421885 18050 18050 18050 18050 0
135 20250429 165100 994421885 18050 18050 18050 18050 0
136 20250429 165000 994421885 18050 18050 18050 18050 0
137 20250429 164900 994421885 18050 18050 18050 18050 0
138 20250429 164800 994421885 18050 18050 18050 18050 0
139 20250429 164700 994421885 18050 18050 18050 18050 0
140 20250429 164600 994421885 18050 18050 18050 18050 0
141 20250429 164500 994421885 18050 18050 18050 18050 0
142 20250429 164400 994421885 18050 18050 18050 18050 0
143 20250429 164300 994421885 18050 18050 18050 18050 0
144 20250429 164200 994421885 18050 18050 18050 18050 0
145 20250429 164100 994421885 18050 18050 18050 18050 0
146 20250429 164000 994421885 18050 18050 18050 18050 0
147 20250429 163900 994421885 18050 18050 18050 18050 0
148 20250429 163800 994421885 18050 18050 18050 18050 0
149 20250429 163700 994421885 18050 18050 18050 18050 0
150 20250429 163600 994421885 18050 18050 18050 18050 0
151 20250429 163500 994421885 18050 18050 18050 18050 0
152 20250429 163400 994421885 18050 18050 18050 18050 1150
153 20250429 163300 994421885 18050 18050 18050 18050 0
154 20250429 163200 994421885 18050 18050 18050 18050 0
155 20250429 163100 994421885 18050 18050 18050 18050 0
156 20250429 163000 994421885 18050 18050 18050 18050 0
157 20250429 162900 994421885 18050 18050 18050 18050 0
158 20250429 162800 994421885 18050 18050 18050 18050 0
159 20250429 162700 994421885 18050 18050 18050 18050 0
160 20250429 162600 994421885 18050 18050 18050 18050 0
161 20250429 162500 994421885 18050 18050 18050 18050 0
162 20250429 162400 994421885 18050 18050 18050 18050 0
163 20250429 162300 994421885 18050 18050 18050 18050 0
164 20250429 162200 994421885 18050 18050 18050 18050 0
165 20250429 162100 994421885 18050 18050 18050 18050 0
166 20250429 162000 994421885 18050 18050 18050 18050 0
167 20250429 161900 994421885 18050 18050 18050 18050 0
168 20250429 161800 994421885 18050 18050 18050 18050 0
169 20250429 161700 994421885 18050 18050 18050 18050 0
170 20250429 161600 994421885 18050 18050 18050 18050 0
171 20250429 161500 994421885 18050 18050 18050 18050 0
172 20250429 161400 994421885 18050 18050 18050 18050 0
173 20250429 161300 994421885 18050 18050 18050 18050 0
174 20250429 161200 994421885 18050 18050 18050 18050 0
175 20250429 161100 994421885 18050 18050 18050 18050 0
176 20250429 161000 994421885 18050 18050 18050 18050 0
177 20250429 160900 994421885 18050 18050 18050 18050 0
178 20250429 160800 994421885 18050 18050 18050 18050 0
179 20250429 160700 994421885 18050 18050 18050 18050 0
180 20250429 160600 994421885 18050 18050 18050 18050 0
181 20250429 160500 994421885 18050 18050 18050 18050 0
182 20250429 160400 994421885 18050 18050 18050 18050 1150
183 20250429 160300 994421885 18050 18050 18050 18050 0
184 20250429 160200 994421885 18050 18050 18050 18050 0
185 20250429 160100 994421885 18050 18050 18050 18050 0
186 20250429 160000 994421885 18050 18050 18050 18050 0
187 20250429 155900 994421885 18050 18050 18050 18050 0
188 20250429 155800 994421885 18050 18050 18050 18050 0
189 20250429 155700 994421885 18050 18050 18050 18050 0
190 20250429 155600 994421885 18050 18050 18050 18050 0
191 20250429 155500 994421885 18050 18050 18050 18050 0
192 20250429 155400 994421885 18050 18050 18050 18050 0
193 20250429 155300 994421885 18050 18050 18050 18050 0
194 20250429 155200 994421885 18050 18050 18050 18050 0
195 20250429 155100 994421885 18050 18050 18050 18050 0
196 20250429 155000 994421885 18050 18050 18050 18050 0
197 20250429 154900 994421885 18050 18050 18050 18050 0
198 20250429 154800 994421885 18050 18050 18050 18050 0
199 20250429 154700 994421885 18050 18050 18050 18050 0
200 20250429 154600 994421885 18050 18050 18050 18050 0
201 20250429 154500 994421885 18050 18050 18050 18050 0
202 20250429 154400 994421885 18050 18050 18050 18050 0
203 20250429 154300 994421885 18050 18050 18050 18050 0
204 20250429 154200 994421885 18050 18050 18050 18050 0
205 20250429 154100 994421885 18050 18050 18050 18050 0
206 20250429 154000 994421885 18050 18050 18050 18050 0
207 20250429 153900 994421885 18050 18050 18050 18050 0
208 20250429 153800 994421885 18050 18050 18050 18050 0
209 20250429 153700 994421885 18050 18050 18050 18050 0
210 20250429 153600 994421885 18050 18050 18050 18050 0
211 20250429 153500 994421885 18050 18050 18050 18050 0
212 20250429 153400 994421885 18050 18050 18050 18050 1150
213 20250429 153300 994421885 18050 18050 18050 18050 0
214 20250429 153200 994421885 18050 18050 18050 18050 0
215 20250429 153100 994421885 18050 18050 18050 18050 0
216 20250429 153000 994421885 18050 18050 18050 18050 1150
217 20250429 152900 973664385 18100 18100 18100 18100 0
218 20250429 152800 973664385 18100 18100 18100 18100 0
219 20250429 152700 973664385 18100 18100 18100 18100 0
220 20250429 152600 973664385 18100 18100 18100 18100 0
221 20250429 152500 973664385 18100 18100 18100 18100 0
222 20250429 152400 973664385 18100 18100 18100 18100 0
223 20250429 152300 973664385 18100 18100 18100 18100 0
224 20250429 152200 973664385 18100 18100 18100 18100 0
225 20250429 152100 973664385 18100 18100 18100 18100 0
226 20250429 152000 973664385 18100 18100 18100 18100 0
227 20250429 151900 973664385 18100 18100 18100 18100 53
228 20250429 151800 972705085 18040 18020 18100 18020 331
229 20250429 151700 966730625 18030 18030 18030 18020 45
230 20250429 151600 965919285 18030 18030 18030 18020 213
231 20250429 151500 962078905 18020 18020 18030 18020 59
232 20250429 151400 961015565 18030 18030 18030 18020 343
233 20250429 151300 954831285 18030 18040 18040 18030 439
234 20250429 151200 946916105 18040 18040 18050 18040 266
235 20250429 151100 942117345 18040 18040 18040 18040 9
236 20250429 151000 941954985 18050 18040 18050 18040 607
237 20250429 150900 931000255 18050 18050 18050 18040 278
238 20250429 150800 925984965 18050 18050 18050 18050 625
239 20250429 150700 914703715 18050 18060 18060 18050 563
240 20250429 150600 904541355 18060 18060 18060 18060 107
241 20250429 150500 902608935 18060 18050 18070 18050 49
242 20250429 150400 901723925 18060 18060 18060 18060 22
243 20250429 150300 901326605 18080 18080 18080 18080 13
244 20250429 150200 901091565 18050 18090 18090 18050 1080
245 20250429 150100 881580365 18090 18090 18090 18090 7
246 20250429 150000 881453735 18090 18090 18100 18080 29
247 20250429 145900 880929085 18080 18080 18080 18080 1
248 20250429 145800 880911005 18080 18090 18090 18080 33
249 20250429 145700 880314295 18100 18100 18100 18100 101
250 20250429 145600 878486195 18100 18100 18100 18100 0
251 20250429 145500 878486195 18100 18100 18100 18100 1
252 20250429 145400 878468095 18090 18090 18090 18090 26
253 20250429 145300 877997755 18080 18080 18080 18080 0
254 20250429 145200 877997755 18080 18080 18080 18080 0
255 20250429 145100 877997755 18080 18080 18080 18080 0
256 20250429 145000 877997755 18080 18100 18100 18080 600
257 20250429 144900 867145875 18100 18100 18100 18100 1
258 20250429 144800 867127775 18100 18100 18100 18100 393
259 20250429 144700 860014475 18100 18100 18100 18100 0
260 20250429 144600 860014475 18100 18110 18110 18100 339
261 20250429 144500 853878125 18110 18110 18110 18110 63
262 20250429 144400 852737195 18110 18110 18110 18110 0
263 20250429 144300 852737195 18110 18110 18110 18110 54
264 20250429 144200 851759255 18120 18120 18120 18120 50
265 20250429 144100 850853255 18120 18110 18120 18110 116
266 20250429 144000 848752365 18130 18130 18130 18130 0
267 20250429 143900 848752365 18130 18130 18130 18130 0
268 20250429 143800 848752365 18130 18120 18130 18120 58
269 20250429 143700 847701355 18110 18130 18130 18110 120
270 20250429 143600 845526495 18140 18140 18140 18140 89
271 20250429 143500 843912035 18140 18120 18150 18120 200
272 20250429 143400 840285655 18110 18110 18110 18110 0
273 20250429 143300 840285655 18110 18110 18110 18110 107
274 20250429 143200 838347885 18110 18110 18110 18110 90
275 20250429 143100 836717985 18120 18120 18120 18110 109
276 20250429 143000 834742925 18120 18130 18130 18120 3
277 20250429 142900 834688545 18130 18130 18130 18130 0
278 20250429 142800 834688545 18130 18120 18130 18090 259
279 20250429 142700 829999365 18120 18120 18120 18120 54
280 20250429 142600 829020885 18130 18120 18130 18120 91
281 20250429 142500 827371955 18120 18120 18120 18120 20
282 20250429 142400 827009555 18100 18100 18100 18100 0
283 20250429 142300 827009555 18100 18100 18100 18100 52
284 20250429 142200 826068355 18100 18100 18100 18100 0
285 20250429 142100 826068355 18100 18120 18120 18100 108
286 20250429 142000 824113535 18100 18100 18100 18100 0
287 20250429 141900 824113535 18100 18130 18130 18100 200
288 20250429 141800 820490295 18140 18130 18140 18130 108
289 20250429 141700 818532245 18100 18140 18140 18100 90
290 20250429 141600 816903065 18140 18110 18140 18100 375
291 20250429 141500 810110695 18120 18120 18120 18120 55
292 20250429 141400 809114095 18120 18120 18120 18120 0
293 20250429 141300 809114095 18120 18100 18120 18100 78
294 20250429 141200 807701215 18100 18100 18100 18100 51
295 20250429 141100 806778115 18100 18100 18100 18100 1
296 20250429 141000 806760015 18110 18120 18120 18110 109
297 20250429 140900 804785985 18140 18140 18140 18140 0
298 20250429 140800 804785985 18140 18110 18140 18090 499
299 20250429 140700 795757475 18120 18100 18120 18100 63
300 20250429 140600 794616975 18110 18110 18110 18110 118
301 20250429 140500 792479995 18120 18120 18120 18120 0
302 20250429 140400 792479995 18120 18110 18120 18110 110
303 20250429 140300 790487875 18120 18120 18120 18120 0
304 20250429 140200 790487875 18120 18100 18130 18100 715
305 20250429 140100 777545915 18100 18110 18110 18100 807
306 20250429 140000 762938755 18120 18120 18120 18120 18
307 20250429 135900 762612595 18120 18120 18120 18120 10
308 20250429 135800 762431395 18120 18150 18150 18120 18
309 20250429 135700 762105145 18150 18140 18150 18130 64
310 20250429 135600 760944715 18150 18140 18150 18140 73
311 20250429 135500 759620325 18140 18140 18140 18140 47
312 20250429 135400 758767745 18140 18140 18140 18140 4
313 20250429 135300 758695185 18150 18130 18150 18120 95
314 20250429 135200 756973615 18130 18140 18140 18130 20
315 20250429 135100 756610825 18120 18110 18120 18110 48
316 20250429 135000 755741075 18110 18110 18110 18110 53
317 20250429 134900 754781245 18100 18120 18120 18100 327
318 20250429 134800 748860845 18130 18140 18140 18130 24
319 20250429 134700 748425645 18140 18120 18140 18120 597
320 20250429 134600 737606065 18140 18120 18140 18120 42
321 20250429 134500 736844825 18130 18160 18160 18130 559
322 20250429 134400 726710035 18140 18140 18140 18140 0
323 20250429 134300 726710035 18140 18140 18140 18140 96
324 20250429 134200 724968595 18130 18140 18150 18110 1295
325 20250429 134100 701513935 18160 18160 18160 18160 4
326 20250429 134000 701441295 18160 18170 18170 18160 21
327 20250429 133900 701059925 18150 18150 18150 18150 0
328 20250429 133800 701059925 18150 18140 18150 18120 351
329 20250429 133700 694694845 18160 18160 18160 18160 10
330 20250429 133600 694513245 18160 18160 18160 18160 96
331 20250429 133500 692769885 18160 18160 18160 18160 0
332 20250429 133400 692769885 18160 18140 18160 18140 115
333 20250429 133300 690683585 18130 18140 18140 18130 37
334 20250429 133200 690012715 18160 18160 18160 18160 107
335 20250429 133100 688069595 18160 18170 18170 18160 500
336 20250429 133000 678989255 18190 18170 18190 18170 173
337 20250429 132900 675844055 18170 18170 18170 18170 54
338 20250429 132800 674862875 18180 18180 18180 18180 8
339 20250429 132700 674717435 18200 18180 18200 18180 56
340 20250429 132600 673699275 18190 18200 18200 18190 43
341 20250429 132500 672916785 18210 18180 18210 18180 83
342 20250429 132400 671407515 18190 18200 18200 18190 36
343 20250429 132300 670752615 18200 18210 18210 18200 160
344 20250429 132200 667840575 18210 18200 18210 18200 80
345 20250429 132100 666384395 18200 18180 18210 18180 142
346 20250429 132000 663802765 18160 18150 18160 18150 243
347 20250429 131900 659391765 18140 18120 18140 18120 167
348 20250429 131800 656364935 18130 18130 18130 18130 46
349 20250429 131700 655530955 18130 18140 18140 18130 45
350 20250429 131600 654715015 18150 18150 18150 18150 2
351 20250429 131500 654678715 18130 18120 18130 18120 139
352 20250429 131400 652159185 18130 18130 18130 18130 0
353 20250429 131300 652159185 18130 18140 18140 18130 21
354 20250429 131200 651778295 18120 18120 18120 18120 56
355 20250429 131100 650763575 18140 18140 18140 18140 0
356 20250429 131000 650763575 18140 18140 18140 18140 1
357 20250429 130900 650745435 18140 18150 18150 18120 98
358 20250429 130800 648967295 18150 18150 18150 18150 24
359 20250429 130700 648531695 18110 18120 18120 18110 206
360 20250429 130600 644799355 18130 18130 18130 18130 0
361 20250429 130500 644799355 18130 18130 18130 18130 1
362 20250429 130400 644781225 18130 18130 18130 18130 0
363 20250429 130300 644781225 18130 18120 18130 18120 173
364 20250429 130200 641645805 18130 18130 18130 18130 28
365 20250429 130100 641138165 18120 18130 18130 18120 110
366 20250429 130000 639144405 18140 18140 18140 18140 1
367 20250429 125900 639126265 18130 18130 18130 18130 56
368 20250429 125800 638110985 18140 18130 18140 18130 52
369 20250429 125700 637168215 18130 18130 18130 18130 2
370 20250429 125600 637131955 18120 18120 18120 18120 53
371 20250429 125500 636171595 18120 18110 18120 18110 147
372 20250429 125400 633508505 18120 18120 18120 18120 0
373 20250429 125300 633508505 18120 18130 18130 18120 15
374 20250429 125200 633236565 18110 18110 18110 18110 57
375 20250429 125100 632204295 18110 18110 18110 18100 71
376 20250429 125000 630919025 18110 18110 18110 18110 16
377 20250429 124900 630629265 18100 18110 18110 18100 57
378 20250429 124800 629597535 18100 18110 18110 18100 67
379 20250429 124700 628384695 18100 18100 18100 18100 54
380 20250429 124600 627407295 18110 18110 18110 18110 205
381 20250429 124500 623694745 18100 18110 18110 18100 878
382 20250429 124400 607799955 18110 18120 18120 18110 56
383 20250429 124300 606785785 18120 18110 18120 18110 59
384 20250429 124200 605717225 18120 18120 18120 18120 5
385 20250429 124100 605626625 18110 18110 18110 18110 55
386 20250429 124000 604630575 18110 18110 18120 18110 90
387 20250429 123900 603000575 18110 18120 18120 18110 17
388 20250429 123800 602692545 18120 18120 18120 18120 0
389 20250429 123700 602692545 18120 18140 18140 18120 1116
390 20250429 123600 582460075 18140 18140 18140 18140 35
391 20250429 123500 581825175 18140 18140 18140 18140 0
392 20250429 123400 581825175 18140 18150 18160 18140 60
393 20250429 123300 580736395 18140 18140 18140 18140 90
394 20250429 123200 579103795 18140 18130 18140 18130 174
395 20250429 123100 575948645 18130 18130 18130 18120 46
396 20250429 123000 575115035 18130 18130 18130 18130 56
397 20250429 122900 574099755 18130 18130 18130 18130 0
398 20250429 122800 574099755 18130 18150 18150 18130 37
399 20250429 122700 573428925 18150 18150 18150 18150 53
400 20250429 122600 572466975 18150 18160 18160 18150 45
401 20250429 122500 571650215 18170 18180 18180 18160 956
402 20250429 122400 554279465 18170 18170 18170 18170 98
403 20250429 122300 552498805 18160 18170 18170 18160 70
404 20250429 122200 551227445 18170 18170 18170 18170 54
405 20250429 122100 550246265 18180 18180 18180 18180 9
406 20250429 122000 550082645 18220 18220 18220 18220 0
407 20250429 121900 550082645 18220 18160 18220 18160 153
408 20250429 121800 547304105 18160 18170 18170 18160 34
409 20250429 121700 546686565 18170 18170 18170 18170 0
410 20250429 121600 546686565 18170 18180 18180 18170 50
411 20250429 121500 545777925 18190 18190 18190 18190 32
412 20250429 121400 545195845 18210 18210 18210 18210 0
413 20250429 121300 545195845 18210 18220 18220 18210 552
414 20250429 121200 535143755 18220 18200 18220 18200 181
415 20250429 121100 531849245 18200 18210 18210 18200 24
416 20250429 121000 531412395 18210 18210 18210 18210 76
417 20250429 120900 530028435 18200 18200 18200 18200 11
418 20250429 120800 529828235 18210 18210 18210 18210 0
419 20250429 120700 529828235 18210 18190 18210 18190 168
420 20250429 120600 526770525 18190 18190 18190 18190 19
421 20250429 120500 526424915 18200 18200 18200 18200 47
422 20250429 120400 525569515 18190 18190 18190 18190 0
423 20250429 120300 525569515 18190 18200 18200 18190 141
424 20250429 120200 523004705 18210 18210 18210 18210 21
425 20250429 120100 522622295 18220 18220 18220 18220 15
426 20250429 120000 522348995 18230 18240 18240 18230 183
427 20250429 115900 519012315 18240 18240 18240 18240 59
428 20250429 115800 517936155 18250 18250 18250 18250 53
429 20250429 115700 516968905 18260 18260 18270 18260 270
430 20250429 115600 512038405 18260 18280 18280 18260 158
431 20250429 115500 509151715 18280 18270 18290 18270 176
432 20250429 115400 505934135 18290 18270 18290 18260 305
433 20250429 115300 500357305 18260 18260 18260 18260 40
434 20250429 115200 499626905 18260 18240 18260 18240 1248
435 20250429 115100 476861195 18230 18230 18230 18230 54
436 20250429 115000 475876775 18240 18240 18240 18240 177
437 20250429 114900 472648295 18240 18240 18240 18240 93
438 20250429 114800 470951975 18240 18240 18240 18240 84
439 20250429 114700 469419815 18220 18230 18240 18220 55
440 20250429 114600 468417525 18230 18230 18240 18230 77
441 20250429 114500 467013695 18240 18240 18240 18240 28
442 20250429 114400 466502975 18240 18250 18250 18240 52
443 20250429 114300 465554485 18240 18230 18250 18230 287
444 20250429 114200 460320215 18240 18240 18260 18230 138
445 20250429 114100 457803065 18230 18230 18230 18230 60
446 20250429 114000 456709265 18230 18230 18250 18230 107
447 20250429 113900 454758635 18220 18230 18230 18220 61
448 20250429 113800 453647135 18230 18230 18230 18230 7
449 20250429 113700 453519525 18250 18220 18250 18210 303
450 20250429 113600 448000895 18230 18240 18240 18230 29
451 20250429 113500 447472025 18240 18230 18240 18230 50
452 20250429 113400 446560225 18230 18260 18260 18230 206
453 20250429 113300 442801815 18260 18240 18260 18240 26
454 20250429 113200 442327415 18290 18250 18290 18240 100
455 20250429 113100 440503195 18250 18240 18300 18240 657
456 20250429 113000 428505885 18240 18230 18250 18230 618
457 20250429 112900 417236765 18220 18230 18240 18220 283
458 20250429 112800 412077665 18240 18210 18240 18210 214
459 20250429 112700 408176475 18230 18210 18230 18210 86
460 20250429 112600 406610355 18210 18220 18220 18210 119
461 20250429 112500 404443355 18230 18210 18230 18210 145
462 20250429 112400 401801945 18220 18190 18220 18190 344
463 20250429 112300 395539955 18190 18180 18190 18180 438
464 20250429 112200 387576705 18180 18140 18180 18140 173
465 20250429 112100 384437665 18150 18160 18160 18150 33
466 20250429 112000 383838655 18170 18170 18170 18170 2
467 20250429 111900 383802315 18170 18180 18180 18170 186
468 20250429 111800 380422555 18170 18180 18180 18170 76
469 20250429 111700 379041235 18170 18180 18190 18170 86
470 20250429 111600 377478005 18180 18180 18180 18180 0
471 20250429 111500 377478005 18180 18190 18190 18180 61
472 20250429 111400 376368965 18180 18200 18200 18180 43
473 20250429 111300 375587115 18180 18190 18190 18180 54
474 20250429 111200 374605375 18190 18190 18190 18190 49
475 20250429 111100 373714065 18170 18180 18180 18170 54
476 20250429 111000 372732855 18150 18160 18160 18150 89
477 20250429 110900 371117485 18150 18190 18190 18150 228
478 20250429 110800 366976435 18190 18190 18190 18190 5
479 20250429 110700 366885485 18190 18160 18190 18160 131
480 20250429 110600 364504935 18160 18160 18170 18160 54
481 20250429 110500 363524205 18170 18170 18170 18160 60
482 20250429 110400 362434365 18180 18170 18180 18170 19
483 20250429 110300 362089125 18170 18150 18180 18090 329
484 20250429 110200 356117745 18160 18160 18160 18160 28
485 20250429 110100 355609265 18160 18160 18160 18160 53
486 20250429 110000 354646785 18160 18160 18160 18160 37
487 20250429 105900 353974865 18160 18160 18180 18160 77
488 20250429 105800 352576445 18180 18180 18180 18180 55
489 20250429 105700 351576545 18180 18150 18180 18130 269
490 20250429 105600 346692265 18150 18150 18150 18150 41
491 20250429 105500 345948115 18160 18160 18160 18150 47
492 20250429 105400 345094955 18170 18160 18170 18150 212
493 20250429 105300 341245565 18160 18120 18160 18120 194
494 20250429 105200 337726635 18120 18120 18120 18090 339
495 20250429 105100 331591215 18120 18120 18120 18120 0
496 20250429 105000 331591215 18120 18130 18130 18120 81
497 20250429 104900 330122715 18130 18130 18130 18130 1
498 20250429 104800 330104585 18150 18150 18150 18150 2
499 20250429 104700 330068285 18150 18150 18150 18150 1
500 20250429 104600 330050135 18120 18120 18120 18120 58
501 20250429 104500 328999175 18120 18120 18120 18110 221
502 20250429 104400 324995955 18120 18120 18120 18110 82
503 20250429 104300 323510375 18120 18120 18120 18120 15
504 20250429 104200 323238575 18120 18120 18120 18120 85
505 20250429 104100 321698375 18120 18110 18120 18110 91
506 20250429 104000 320050335 18120 18100 18120 18100 165
507 20250429 103900 317063715 18100 18100 18100 18100 248
508 20250429 103800 312574915 18080 18080 18080 18080 37
509 20250429 103700 311905955 18080 18080 18080 18080 3
510 20250429 103600 311851715 18080 18080 18080 18080 0
511 20250429 103500 311851715 18080 18080 18080 18080 246
512 20250429 103400 307404035 18080 18080 18080 18080 3
513 20250429 103300 307349795 18080 18080 18080 18080 148
514 20250429 103200 304673955 18060 18060 18060 18060 89
515 20250429 103100 303066615 18050 18090 18100 18050 269
516 20250429 103000 298207845 18100 18100 18100 18060 720
517 20250429 102900 285190715 18080 18100 18100 18080 527
518 20250429 102800 275657035 18090 18100 18100 18090 124
519 20250429 102700 273413815 18100 18100 18100 18100 65
520 20250429 102600 272237315 18100 18140 18140 18100 230
521 20250429 102500 268071235 18110 18100 18110 18100 219
522 20250429 102400 264107285 18100 18110 18110 18100 40
523 20250429 102300 263383185 18110 18110 18110 18110 10
524 20250429 102200 263202085 18110 18120 18120 18100 466
525 20250429 102100 254765145 18140 18140 18140 18140 15
526 20250429 102000 254493045 18140 18130 18140 18120 230
527 20250429 101900 250321715 18130 18140 18140 18130 87
528 20250429 101800 248743945 18140 18170 18170 18140 11
529 20250429 101700 248544325 18160 18160 18160 18160 32
530 20250429 101600 247963205 18170 18170 18170 18170 34
531 20250429 101500 247345425 18170 18170 18170 18160 122
532 20250429 101400 245129535 18170 18170 18170 18170 95
533 20250429 101300 243403385 18170 18170 18170 18170 6
534 20250429 101200 243294365 18170 18200 18200 18170 93
535 20250429 101100 241602065 18160 18160 18160 18160 73
536 20250429 101000 240276385 18200 18230 18230 18160 65
537 20250429 100900 239093315 18230 18220 18230 18220 21
538 20250429 100800 238710545 18220 18180 18220 18180 225
539 20250429 100700 234617585 18180 18210 18210 18170 177
540 20250429 100600 231399915 18210 18170 18210 18170 1406
541 20250429 100500 205835885 18140 18170 18170 18140 8
542 20250429 100400 205690690 18180 18110 18190 18110 270
543 20250429 100300 200783120 18180 18170 18180 18170 6
544 20250429 100200 200674080 18170 18120 18170 18120 95
545 20250429 100100 198952530 18120 18100 18120 18100 70
546 20250429 100000 197685490 18100 18120 18120 18100 245
547 20250429 095900 193247390 18120 18120 18120 18120 0
548 20250429 095800 193247390 18120 18120 18120 18120 100
549 20250429 095700 191435390 18130 18130 18130 18130 0
550 20250429 095600 191435390 18130 18120 18130 18120 79
551 20250429 095500 190003890 18120 18120 18120 18120 20
552 20250429 095400 189641490 18130 18130 18130 18130 2
553 20250429 095300 189605230 18120 18120 18120 18120 20
554 20250429 095200 189242830 18150 18150 18150 18150 100
555 20250429 095100 187427830 18130 18130 18130 18110 49
556 20250429 095000 186540340 18130 18130 18130 18130 5
557 20250429 094900 186449690 18130 18130 18130 18130 28
558 20250429 094800 185942050 18100 18100 18100 18100 55
559 20250429 094700 184946550 18100 18130 18130 18100 98
560 20250429 094600 183172340 18140 18150 18150 18140 6
561 20250429 094500 183063450 18180 18110 18180 18110 36
562 20250429 094400 182411070 18180 18170 18180 18100 85
563 20250429 094300 180870160 18180 18170 18180 18170 43
564 20250429 094200 180088830 18110 18130 18130 18110 110
565 20250429 094100 178095390 18170 18170 18170 18170 0
566 20250429 094000 178095390 18170 18120 18170 18100 104
567 20250429 093900 176212580 18170 18170 18170 18170 0
568 20250429 093800 176212580 18170 18170 18170 18170 1
569 20250429 093700 176194410 18140 18100 18150 18090 156
570 20250429 093600 173369150 18100 18100 18100 18100 85
571 20250429 093500 171830650 18090 18100 18100 18090 5
572 20250429 093400 171740180 18080 18090 18160 18080 403
573 20250429 093300 164438770 18130 18130 18130 18130 0
574 20250429 093200 164438770 18130 18130 18130 18130 0
575 20250429 093100 164438770 18130 18140 18140 18050 410
576 20250429 093000 157017300 18120 18120 18180 18110 912
577 20250429 092900 140466010 18120 18090 18120 18070 55
578 20250429 092800 139471100 18100 18100 18100 18100 0
579 20250429 092700 139471100 18100 18100 18100 18100 19
580 20250429 092600 139127200 18120 18120 18120 18120 0
581 20250429 092500 139127200 18120 18120 18120 18120 0
582 20250429 092400 139127200 18120 18120 18120 18120 0
583 20250429 092300 139127200 18120 18100 18120 18100 49
584 20250429 092200 138240280 18060 18120 18120 18060 230
585 20250429 092100 134082320 18120 18100 18120 18100 235
586 20250429 092000 129825140 18100 18100 18100 18100 1
587 20250429 091900 129807040 18100 18060 18100 18060 347
588 20250429 091800 123540180 18050 18060 18060 18050 262
589 20250429 091700 118810460 18060 18060 18060 18060 0
590 20250429 091600 118810460 18060 18060 18060 18060 0
591 20250429 091500 118810460 18060 18060 18060 18060 200
592 20250429 091400 115198460 18050 18050 18050 18050 0
593 20250429 091300 115198460 18050 18100 18100 18050 544
594 20250429 091200 105376320 18060 18100 18100 18060 1001
595 20250429 091100 87298220 18060 18100 18100 18060 618
596 20250429 091000 76136900 18100 18050 18100 18050 2892
597 20250429 090900 23848520 18060 18050 18060 18050 60
598 20250429 090800 22764940 18050 18050 18050 18050 88
599 20250429 090700 21176540 18060 18080 18080 18060 96
600 20250429 090600 19442390 18080 18080 18080 18080 38
601 20250429 090500 18755350 18100 18130 18130 18100 115
602 20250429 090400 16672870 18120 18120 18120 18120 14
603 20250429 090300 16419190 18110 18200 18200 18110 10
604 20250429 090200 16238000 18200 18110 18200 18080 300
605 20250429 090100 10803870 18260 18260 18260 18260 0
606 20250429 090000 10803870 18260 18060 18260 18020 598