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

616
049180/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191400,125062807,1006,1006,1006,1006,536
20250429,191300,125062807,1006,1006,1006,1006,0
20250429,191200,125062807,1006,1006,1006,1006,0
20250429,191100,125062807,1006,1006,1006,1006,0
20250429,191000,125062807,1006,1006,1006,1006,0
20250429,190900,125062807,1006,1006,1006,1006,0
20250429,190800,125062807,1006,1006,1006,1006,0
20250429,190700,125062807,1006,1006,1006,1006,0
20250429,190600,125062807,1006,1006,1006,1006,0
20250429,190500,125062807,1006,1006,1006,1006,0
20250429,190400,125062807,1006,1006,1006,1006,0
20250429,190300,125062807,1006,1006,1006,1006,0
20250429,190200,125062807,1006,1006,1006,1006,0
20250429,190100,125062807,1006,1006,1006,1006,0
20250429,190000,125062807,1006,1006,1006,1006,0
20250429,185900,125062807,1006,1006,1006,1006,0
20250429,185800,125062807,1006,1006,1006,1006,0
20250429,185700,125062807,1006,1006,1006,1006,0
20250429,185600,125062807,1006,1006,1006,1006,0
20250429,185500,125062807,1006,1006,1006,1006,0
20250429,185400,125062807,1006,1006,1006,1006,0
20250429,185300,125062807,1006,1006,1006,1006,0
20250429,185200,125062807,1006,1006,1006,1006,0
20250429,185100,125062807,1006,1006,1006,1006,0
20250429,185000,125062807,1006,1006,1006,1006,0
20250429,184900,125062807,1006,1006,1006,1006,0
20250429,184800,125062807,1006,1006,1006,1006,0
20250429,184700,125062807,1006,1006,1006,1006,0
20250429,184600,125062807,1006,1006,1006,1006,0
20250429,184500,125062807,1006,1006,1006,1006,0
20250429,184400,125062807,1006,1006,1006,1006,536
20250429,184300,125062807,1006,1006,1006,1006,0
20250429,184200,125062807,1006,1006,1006,1006,0
20250429,184100,125062807,1006,1006,1006,1006,0
20250429,184000,125062807,1006,1006,1006,1006,0
20250429,183900,125062807,1006,1006,1006,1006,0
20250429,183800,125062807,1006,1006,1006,1006,0
20250429,183700,125062807,1006,1006,1006,1006,0
20250429,183600,125062807,1006,1006,1006,1006,0
20250429,183500,125062807,1006,1006,1006,1006,0
20250429,183400,125062807,1006,1006,1006,1006,0
20250429,183300,125062807,1006,1006,1006,1006,0
20250429,183200,125062807,1006,1006,1006,1006,0
20250429,183100,125062807,1006,1006,1006,1006,0
20250429,183000,125062807,1006,1006,1006,1006,0
20250429,182900,125062807,1006,1006,1006,1006,0
20250429,182800,125062807,1006,1006,1006,1006,0
20250429,182700,125062807,1006,1006,1006,1006,0
20250429,182600,125062807,1006,1006,1006,1006,0
20250429,182500,125062807,1006,1006,1006,1006,0
20250429,182400,125062807,1006,1006,1006,1006,0
20250429,182300,125062807,1006,1006,1006,1006,0
20250429,182200,125062807,1006,1006,1006,1006,0
20250429,182100,125062807,1006,1006,1006,1006,0
20250429,182000,125062807,1006,1006,1006,1006,0
20250429,181900,125062807,1006,1006,1006,1006,0
20250429,181800,125062807,1006,1006,1006,1006,0
20250429,181700,125062807,1006,1006,1006,1006,0
20250429,181600,125062807,1006,1006,1006,1006,0
20250429,181500,125062807,1006,1006,1006,1006,0
20250429,181400,125062807,1006,1006,1006,1006,536
20250429,181300,125062807,1006,1006,1006,1006,0
20250429,181200,125062807,1006,1006,1006,1006,0
20250429,181100,125062807,1006,1006,1006,1006,0
20250429,181000,125062807,1006,1006,1006,1006,0
20250429,180900,125062807,1006,1006,1006,1006,0
20250429,180800,125062807,1006,1006,1006,1006,0
20250429,180700,125062807,1006,1006,1006,1006,0
20250429,180600,125062807,1006,1006,1006,1006,0
20250429,180500,125062807,1006,1006,1006,1006,0
20250429,180400,125062807,1006,1006,1006,1006,0
20250429,180300,125062807,1006,1006,1006,1006,0
20250429,180200,125062807,1006,1006,1006,1006,0
20250429,180100,125062807,1006,1006,1006,1006,0
20250429,180000,125062807,1006,1006,1006,1006,0
20250429,175900,125062807,1006,1006,1006,1006,0
20250429,175800,125062807,1006,1006,1006,1006,0
20250429,175700,125062807,1006,1006,1006,1006,0
20250429,175600,125062807,1006,1006,1006,1006,0
20250429,175500,125062807,1006,1006,1006,1006,0
20250429,175400,125062807,1006,1006,1006,1006,0
20250429,175300,125062807,1006,1006,1006,1006,0
20250429,175200,125062807,1006,1006,1006,1006,0
20250429,175100,125062807,1006,1006,1006,1006,0
20250429,175000,125062807,1006,1006,1006,1006,0
20250429,174900,125062807,1006,1006,1006,1006,0
20250429,174800,125062807,1006,1006,1006,1006,0
20250429,174700,125062807,1006,1006,1006,1006,0
20250429,174600,125062807,1006,1006,1006,1006,0
20250429,174500,125062807,1006,1006,1006,1006,0
20250429,174400,125062807,1006,1006,1006,1006,536
20250429,174300,125062807,1006,1006,1006,1006,0
20250429,174200,125062807,1006,1006,1006,1006,0
20250429,174100,125062807,1006,1006,1006,1006,0
20250429,174000,125062807,1006,1006,1006,1006,0
20250429,173900,125062807,1006,1006,1006,1006,0
20250429,173800,125062807,1006,1006,1006,1006,0
20250429,173700,125062807,1006,1006,1006,1006,0
20250429,173600,125062807,1006,1006,1006,1006,0
20250429,173500,125062807,1006,1006,1006,1006,0
20250429,173400,125062807,1006,1006,1006,1006,0
20250429,173300,125062807,1006,1006,1006,1006,0
20250429,173200,125062807,1006,1006,1006,1006,0
20250429,173100,125062807,1006,1006,1006,1006,0
20250429,173000,125062807,1006,1006,1006,1006,0
20250429,172900,125062807,1006,1006,1006,1006,0
20250429,172800,125062807,1006,1006,1006,1006,0
20250429,172700,125062807,1006,1006,1006,1006,0
20250429,172600,125062807,1006,1006,1006,1006,0
20250429,172500,125062807,1006,1006,1006,1006,0
20250429,172400,125062807,1006,1006,1006,1006,0
20250429,172300,125062807,1006,1006,1006,1006,0
20250429,172200,125062807,1006,1006,1006,1006,0
20250429,172100,125062807,1006,1006,1006,1006,0
20250429,172000,125062807,1006,1006,1006,1006,0
20250429,171900,125062807,1006,1006,1006,1006,0
20250429,171800,125062807,1006,1006,1006,1006,0
20250429,171700,125062807,1006,1006,1006,1006,0
20250429,171600,125062807,1006,1006,1006,1006,0
20250429,171500,125062807,1006,1006,1006,1006,0
20250429,171400,125062807,1006,1006,1006,1006,536
20250429,171300,125062807,1006,1006,1006,1006,0
20250429,171200,125062807,1006,1006,1006,1006,0
20250429,171100,125062807,1006,1006,1006,1006,0
20250429,171000,125062807,1006,1006,1006,1006,0
20250429,170900,125062807,1006,1006,1006,1006,0
20250429,170800,125062807,1006,1006,1006,1006,0
20250429,170700,125062807,1006,1006,1006,1006,0
20250429,170600,125062807,1006,1006,1006,1006,0
20250429,170500,125062807,1006,1006,1006,1006,0
20250429,170400,125062807,1006,1006,1006,1006,0
20250429,170300,125062807,1006,1006,1006,1006,0
20250429,170200,125062807,1006,1006,1006,1006,0
20250429,170100,125062807,1006,1006,1006,1006,0
20250429,170000,125062807,1006,1006,1006,1006,0
20250429,165900,125062807,1006,1006,1006,1006,0
20250429,165800,125062807,1006,1006,1006,1006,0
20250429,165700,125062807,1006,1006,1006,1006,0
20250429,165600,125062807,1006,1006,1006,1006,0
20250429,165500,125062807,1006,1006,1006,1006,0
20250429,165400,125062807,1006,1006,1006,1006,0
20250429,165300,125062807,1006,1006,1006,1006,0
20250429,165200,125062807,1006,1006,1006,1006,0
20250429,165100,125062807,1006,1006,1006,1006,0
20250429,165000,125062807,1006,1006,1006,1006,0
20250429,164900,125062807,1006,1006,1006,1006,0
20250429,164800,125062807,1006,1006,1006,1006,0
20250429,164700,125062807,1006,1006,1006,1006,0
20250429,164600,125062807,1006,1006,1006,1006,0
20250429,164500,125062807,1006,1006,1006,1006,0
20250429,164400,125062807,1006,1006,1006,1006,536
20250429,164300,125062807,1006,1006,1006,1006,0
20250429,164200,125062807,1006,1006,1006,1006,0
20250429,164100,125062807,1006,1006,1006,1006,0
20250429,164000,125062807,1006,1006,1006,1006,0
20250429,163900,125062807,1006,1006,1006,1006,0
20250429,163800,125062807,1006,1006,1006,1006,0
20250429,163700,125062807,1006,1006,1006,1006,0
20250429,163600,125062807,1006,1006,1006,1006,0
20250429,163500,125062807,1006,1006,1006,1006,0
20250429,163400,125062807,1006,1006,1006,1006,0
20250429,163300,125062807,1006,1006,1006,1006,0
20250429,163200,125062807,1006,1006,1006,1006,0
20250429,163100,125062807,1006,1006,1006,1006,0
20250429,163000,125062807,1006,1006,1006,1006,0
20250429,162900,125062807,1006,1006,1006,1006,0
20250429,162800,125062807,1006,1006,1006,1006,0
20250429,162700,125062807,1006,1006,1006,1006,0
20250429,162600,125062807,1006,1006,1006,1006,0
20250429,162500,125062807,1006,1006,1006,1006,0
20250429,162400,125062807,1006,1006,1006,1006,0
20250429,162300,125062807,1006,1006,1006,1006,0
20250429,162200,125062807,1006,1006,1006,1006,0
20250429,162100,125062807,1006,1006,1006,1006,0
20250429,162000,125062807,1006,1006,1006,1006,0
20250429,161900,125062807,1006,1006,1006,1006,0
20250429,161800,125062807,1006,1006,1006,1006,0
20250429,161700,125062807,1006,1006,1006,1006,0
20250429,161600,125062807,1006,1006,1006,1006,0
20250429,161500,125062807,1006,1006,1006,1006,0
20250429,161400,125062807,1006,1006,1006,1006,536
20250429,161300,125062807,1006,1006,1006,1006,0
20250429,161200,125062807,1006,1006,1006,1006,0
20250429,161100,125062807,1006,1006,1006,1006,0
20250429,161000,125062807,1006,1006,1006,1006,0
20250429,160900,125062807,1006,1006,1006,1006,0
20250429,160800,125062807,1006,1006,1006,1006,0
20250429,160700,125062807,1006,1006,1006,1006,0
20250429,160600,125062807,1006,1006,1006,1006,0
20250429,160500,125062807,1006,1006,1006,1006,0
20250429,160400,125062807,1006,1006,1006,1006,0
20250429,160300,125062807,1006,1006,1006,1006,0
20250429,160200,125062807,1006,1006,1006,1006,0
20250429,160100,125062807,1006,1006,1006,1006,0
20250429,160000,125062807,1006,1006,1006,1006,0
20250429,155900,125062807,1006,1006,1006,1006,0
20250429,155800,125062807,1006,1006,1006,1006,0
20250429,155700,125062807,1006,1006,1006,1006,0
20250429,155600,125062807,1006,1006,1006,1006,0
20250429,155500,125062807,1006,1006,1006,1006,0
20250429,155400,125062807,1006,1006,1006,1006,0
20250429,155300,125062807,1006,1006,1006,1006,0
20250429,155200,125062807,1006,1006,1006,1006,0
20250429,155100,125062807,1006,1006,1006,1006,0
20250429,155000,125062807,1006,1006,1006,1006,0
20250429,154900,125062807,1006,1006,1006,1006,0
20250429,154800,125062807,1006,1006,1006,1006,0
20250429,154700,125062807,1006,1006,1006,1006,0
20250429,154600,125062807,1006,1006,1006,1006,0
20250429,154500,125062807,1006,1006,1006,1006,0
20250429,154400,125062807,1006,1006,1006,1006,536
20250429,154300,125062807,1006,1006,1006,1006,0
20250429,154200,125062807,1006,1006,1006,1006,0
20250429,154100,125062807,1006,1006,1006,1006,0
20250429,154000,125062807,1006,1006,1006,1006,0
20250429,153900,125062807,1006,1006,1006,1006,0
20250429,153800,125062807,1006,1006,1006,1006,0
20250429,153700,125062807,1006,1006,1006,1006,0
20250429,153600,125062807,1006,1006,1006,1006,0
20250429,153500,125062807,1006,1006,1006,1006,0
20250429,153400,125062807,1006,1006,1006,1006,0
20250429,153300,125062807,1006,1006,1006,1006,0
20250429,153200,125062807,1006,1006,1006,1006,0
20250429,153100,125062807,1006,1006,1006,1006,0
20250429,153000,125062807,1006,1006,1006,1006,536
20250429,152900,124523591,1005,1005,1005,1005,0
20250429,152800,124523591,1005,1005,1005,1005,0
20250429,152700,124523591,1005,1005,1005,1005,0
20250429,152600,124523591,1005,1005,1005,1005,0
20250429,152500,124523591,1005,1005,1005,1005,0
20250429,152400,124523591,1005,1005,1005,1005,0
20250429,152300,124523591,1005,1005,1005,1005,0
20250429,152200,124523591,1005,1005,1005,1005,0
20250429,152100,124523591,1005,1005,1005,1005,0
20250429,152000,124523591,1005,1005,1005,1005,0
20250429,151900,124523591,1005,1001,1005,1000,1615
20250429,151800,122908494,1005,1001,1005,1001,215
20250429,151700,122693219,1001,1001,1001,1001,0
20250429,151600,122693219,1001,1001,1001,1001,225
20250429,151500,122467994,1000,1003,1003,1000,2213
20250429,151400,120252464,1006,1006,1006,1006,0
20250429,151300,120252464,1006,1006,1006,1006,0
20250429,151200,120252464,1006,1006,1006,1006,187
20250429,151100,120064342,1007,1007,1007,1007,0
20250429,151000,120064342,1007,1007,1007,1007,0
20250429,150900,120064342,1007,1007,1007,1007,0
20250429,150800,120064342,1007,1007,1007,1007,0
20250429,150700,120064342,1007,1007,1007,1007,0
20250429,150600,120064342,1007,1007,1007,1007,0
20250429,150500,120064342,1007,1002,1007,1002,157
20250429,150400,119906734,1002,1002,1002,1002,0
20250429,150300,119906734,1002,1002,1002,1002,411
20250429,150200,119494912,1002,1002,1002,1002,0
20250429,150100,119494912,1002,1002,1002,1002,0
20250429,150000,119494912,1002,1002,1002,1002,1
20250429,145900,119493910,1001,1001,1001,1001,32
20250429,145800,119461878,1006,1006,1006,1006,5
20250429,145700,119456848,1006,1006,1006,1006,0
20250429,145600,119456848,1006,1006,1006,1006,0
20250429,145500,119456848,1006,1006,1006,1006,0
20250429,145400,119456848,1006,1006,1006,1006,0
20250429,145300,119456848,1006,1006,1006,1006,1
20250429,145200,119455842,1000,1001,1001,1000,2000
20250429,145100,117455352,1001,1001,1001,1001,10
20250429,145000,117445342,1000,1001,1001,1000,100
20250429,144900,117345305,1006,1006,1006,1006,0
20250429,144800,117345305,1006,1006,1006,1006,0
20250429,144700,117345305,1006,1006,1006,1006,0
20250429,144600,117345305,1006,1006,1006,1006,1
20250429,144500,117344299,1006,1006,1006,1006,0
20250429,144400,117344299,1006,1003,1006,1003,115
20250429,144300,117228900,1001,1003,1003,1001,103
20250429,144200,117125791,1003,1003,1003,1003,16
20250429,144100,117109743,1006,1006,1006,1006,3
20250429,144000,117106725,1006,1006,1006,1006,0
20250429,143900,117106725,1006,1006,1006,1006,0
20250429,143800,117106725,1006,1006,1006,1006,0
20250429,143700,117106725,1006,1006,1006,1006,0
20250429,143600,117106725,1006,1006,1006,1006,0
20250429,143500,117106725,1006,1006,1006,1006,0
20250429,143400,117106725,1006,1006,1006,1006,0
20250429,143300,117106725,1006,1006,1006,1006,368
20250429,143200,116736517,1006,1006,1006,1006,1
20250429,143100,116735511,1009,1009,1009,1009,0
20250429,143000,116735511,1009,1009,1009,1009,0
20250429,142900,116735511,1009,1009,1009,1009,0
20250429,142800,116735511,1009,1009,1009,1009,0
20250429,142700,116735511,1009,1009,1009,1009,0
20250429,142600,116735511,1009,1009,1009,1009,0
20250429,142500,116735511,1009,1009,1009,1009,0
20250429,142400,116735511,1009,1009,1009,1009,0
20250429,142300,116735511,1009,1009,1009,1009,0
20250429,142200,116735511,1009,1009,1009,1009,0
20250429,142100,116735511,1009,1009,1009,1009,0
20250429,142000,116735511,1009,1009,1009,1009,0
20250429,141900,116735511,1009,1009,1009,1009,1
20250429,141800,116734502,1009,1009,1009,1009,0
20250429,141700,116734502,1009,1009,1009,1009,0
20250429,141600,116734502,1009,1009,1009,1009,0
20250429,141500,116734502,1009,1009,1009,1009,0
20250429,141400,116734502,1009,1009,1009,1009,0
20250429,141300,116734502,1009,1009,1009,1009,0
20250429,141200,116734502,1009,1009,1009,1009,0
20250429,141100,116734502,1009,1007,1009,1007,452
20250429,141000,116279336,1007,1007,1007,1007,50
20250429,140900,116228986,1006,1006,1006,1006,0
20250429,140800,116228986,1006,1004,1006,1004,9894
20250429,140700,106285598,1004,1004,1004,1004,0
20250429,140600,106285598,1004,1004,1004,1004,0
20250429,140500,106285598,1004,1004,1004,1004,0
20250429,140400,106285598,1004,1004,1004,1004,0
20250429,140300,106285598,1004,1004,1004,1004,200
20250429,140200,106084798,1004,1004,1004,1004,0
20250429,140100,106084798,1004,1002,1004,1002,3
20250429,140000,106081790,1004,1004,1004,1004,0
20250429,135900,106081790,1004,1004,1004,1004,20
20250429,135800,106061710,1004,1004,1004,1004,0
20250429,135700,106061710,1004,1004,1004,1004,2
20250429,135600,106059702,1001,1001,1001,1001,0
20250429,135500,106059702,1001,1001,1001,1001,23
20250429,135400,106036679,1004,1004,1004,1004,1
20250429,135300,106035675,1004,1004,1004,1004,0
20250429,135200,106035675,1004,1004,1004,1004,18
20250429,135100,106017603,1004,1004,1004,1004,0
20250429,135000,106017603,1004,1004,1004,1004,0
20250429,134900,106017603,1004,1004,1004,1004,0
20250429,134800,106017603,1004,1004,1004,1004,16
20250429,134700,106001539,1001,1001,1001,1001,0
20250429,134600,106001539,1001,1001,1001,1001,0
20250429,134500,106001539,1001,1001,1001,1001,556
20250429,134400,105444983,1005,1005,1005,1005,7
20250429,134300,105437948,1005,1005,1005,1005,0
20250429,134200,105437948,1005,1005,1005,1005,0
20250429,134100,105437948,1005,1005,1005,1005,0
20250429,134000,105437948,1005,1005,1005,1005,0
20250429,133900,105437948,1005,1001,1005,1001,2
20250429,133800,105435942,1001,1001,1001,1001,0
20250429,133700,105435942,1001,1001,1001,1001,300
20250429,133600,105135642,1002,1002,1002,1002,15
20250429,133500,105120612,1002,1002,1002,1002,0
20250429,133400,105120612,1002,1002,1002,1002,0
20250429,133300,105120612,1002,1002,1002,1002,200
20250429,133200,104920212,1003,1003,1003,1003,1968
20250429,133100,102946308,1005,1005,1005,1005,0
20250429,133000,102946308,1005,1005,1005,1005,0
20250429,132900,102946308,1005,1005,1005,1005,0
20250429,132800,102946308,1005,1005,1005,1005,26
20250429,132700,102920178,1005,1004,1005,1004,11
20250429,132600,102909133,1004,1004,1004,1004,32
20250429,132500,102877005,1005,1005,1005,1005,0
20250429,132400,102877005,1005,1005,1005,1005,101
20250429,132300,102775500,1005,1005,1005,1005,0
20250429,132200,102775500,1005,1005,1005,1005,0
20250429,132100,102775500,1005,1005,1005,1005,2
20250429,132000,102773490,1005,1004,1005,1004,10
20250429,131900,102763449,1004,1003,1004,1003,11
20250429,131800,102752415,1004,1004,1004,1004,0
20250429,131700,102752415,1004,1003,1004,1003,216
20250429,131600,102535567,1004,1004,1004,1004,401
20250429,131500,102132963,1005,1005,1005,1005,0
20250429,131400,102132963,1005,1005,1005,1005,0
20250429,131300,102132963,1005,1005,1005,1005,2072
20250429,131200,100050603,1005,1005,1005,1005,0
20250429,131100,100050603,1005,1005,1005,1005,20
20250429,131000,100030503,1005,1005,1005,1005,0
20250429,130900,100030503,1005,1006,1006,1005,1000
20250429,130800,99025048,1009,1009,1009,1009,1
20250429,130700,99024039,1009,1009,1009,1009,2
20250429,130600,99022021,1009,1009,1009,1009,0
20250429,130500,99022021,1009,1009,1009,1009,0
20250429,130400,99022021,1009,1009,1009,1009,200
20250429,130300,98820221,1006,1006,1006,1006,50
20250429,130200,98769921,1006,1006,1006,1006,269
20250429,130100,98499307,1009,1009,1009,1009,0
20250429,130000,98499307,1009,1009,1009,1009,4
20250429,125900,98495271,1009,1009,1009,1009,5
20250429,125800,98490226,1009,1009,1009,1009,0
20250429,125700,98490226,1009,1008,1009,1007,64
20250429,125600,98425736,1009,1009,1009,1009,85
20250429,125500,98339971,1009,1009,1009,1009,0
20250429,125400,98339971,1009,1009,1009,1009,0
20250429,125300,98339971,1009,1009,1009,1009,1
20250429,125200,98338962,1007,1007,1007,1007,0
20250429,125100,98338962,1007,1007,1007,1007,0
20250429,125000,98338962,1007,1007,1007,1007,0
20250429,124900,98338962,1007,1007,1007,1007,2729
20250429,124800,95590859,1005,1005,1005,1005,1000
20250429,124700,94585859,1006,1006,1006,1006,490
20250429,124600,94092919,1005,1005,1005,1005,0
20250429,124500,94092919,1005,1004,1005,1004,2
20250429,124400,94090910,1004,1004,1004,1004,1
20250429,124300,94089906,1004,1004,1004,1004,1
20250429,124200,94088902,1006,1006,1006,1006,10
20250429,124100,94078842,1005,1005,1005,1005,0
20250429,124000,94078842,1005,1005,1005,1005,0
20250429,123900,94078842,1005,1005,1005,1005,37
20250429,123800,94041657,1005,1005,1005,1005,0
20250429,123700,94041657,1005,1005,1005,1005,0
20250429,123600,94041657,1005,1005,1005,1005,1
20250429,123500,94040652,1005,1005,1005,1005,0
20250429,123400,94040652,1005,1005,1005,1005,0
20250429,123300,94040652,1005,1005,1005,1005,454
20250429,123200,93584382,1005,1005,1005,1005,198
20250429,123100,93385392,1005,1005,1005,1005,0
20250429,123000,93385392,1005,1005,1005,1005,100
20250429,122900,93284892,1005,1005,1005,1005,0
20250429,122800,93284892,1005,1005,1005,1005,300
20250429,122700,92983392,1005,1005,1005,1005,144
20250429,122600,92838672,1005,1005,1005,1005,500
20250429,122500,92336172,1006,1006,1006,1006,24
20250429,122400,92312028,1006,1006,1006,1006,0
20250429,122300,92312028,1006,1006,1006,1006,0
20250429,122200,92312028,1006,1006,1006,1006,366
20250429,122100,91943832,1006,1006,1006,1006,744
20250429,122000,91195368,1007,1007,1007,1007,0
20250429,121900,91195368,1007,1007,1007,1007,0
20250429,121800,91195368,1007,1007,1007,1007,49
20250429,121700,91146025,1006,1006,1006,1006,0
20250429,121600,91146025,1006,1006,1006,1006,0
20250429,121500,91146025,1006,1006,1006,1006,0
20250429,121400,91146025,1006,1006,1006,1006,0
20250429,121300,91146025,1006,1006,1006,1006,0
20250429,121200,91146025,1006,1006,1006,1006,0
20250429,121100,91146025,1006,1006,1006,1006,0
20250429,121000,91146025,1006,1006,1006,1006,0
20250429,120900,91146025,1006,1006,1006,1006,0
20250429,120800,91146025,1006,1006,1006,1006,0
20250429,120700,91146025,1006,1006,1006,1006,0
20250429,120600,91146025,1006,1006,1006,1006,1
20250429,120500,91145019,1006,1006,1006,1006,0
20250429,120400,91145019,1006,1006,1006,1006,0
20250429,120300,91145019,1006,1006,1006,1006,0
20250429,120200,91145019,1006,1006,1006,1006,5
20250429,120100,91139989,1006,1006,1006,1006,0
20250429,120000,91139989,1006,1006,1006,1006,41
20250429,115900,91098743,1006,1006,1006,1006,200
20250429,115800,90897543,1006,1006,1006,1006,978
20250429,115700,89913675,1007,1007,1007,1007,572
20250429,115600,89337671,1009,1009,1009,1009,1
20250429,115500,89336662,1009,1007,1009,1007,2
20250429,115400,89334646,1009,1008,1009,1008,503
20250429,115300,88827615,1010,1010,1010,1010,0
20250429,115200,88827615,1010,1010,1010,1008,53
20250429,115100,88774185,1010,1010,1010,1010,0
20250429,115000,88774185,1010,1009,1010,1009,304
20250429,114900,88467448,1009,1009,1009,1009,53
20250429,114800,88413971,1009,1009,1009,1009,1
20250429,114700,88412962,1009,1009,1009,1009,1
20250429,114600,88411953,1008,1008,1008,1008,71
20250429,114500,88340385,1008,1008,1008,1008,30
20250429,114400,88310145,1008,1008,1008,1008,0
20250429,114300,88310145,1008,1007,1008,1007,377
20250429,114200,87930159,1006,1006,1006,1006,226
20250429,114100,87702803,1006,1006,1006,1006,0
20250429,114000,87702803,1006,1006,1006,1006,0
20250429,113900,87702803,1006,1006,1006,1006,0
20250429,113800,87702803,1006,1006,1006,1006,14
20250429,113700,87688719,1006,1006,1006,1006,0
20250429,113600,87688719,1006,1006,1006,1006,4
20250429,113500,87684695,1004,1004,1004,1004,0
20250429,113400,87684695,1004,1004,1004,1004,266
20250429,113300,87417631,1005,1005,1005,1005,111
20250429,113200,87306076,1005,1005,1005,1005,0
20250429,113100,87306076,1005,1005,1005,1005,0
20250429,113000,87306076,1005,1005,1005,1005,0
20250429,112900,87306076,1005,1005,1005,1005,0
20250429,112800,87306076,1005,1005,1005,1005,0
20250429,112700,87306076,1005,1005,1005,1005,0
20250429,112600,87306076,1005,1005,1005,1005,0
20250429,112500,87306076,1005,1005,1005,1005,0
20250429,112400,87306076,1005,1005,1005,1005,500
20250429,112300,86803576,1005,1005,1005,1005,0
20250429,112200,86803576,1005,1005,1005,1005,0
20250429,112100,86803576,1005,1005,1005,1005,0
20250429,112000,86803576,1005,1003,1005,1003,4260
20250429,111900,82526197,1003,1003,1003,1003,0
20250429,111800,82526197,1003,1003,1003,1003,1
20250429,111700,82525194,1003,1003,1003,1003,0
20250429,111600,82525194,1003,1003,1003,1003,1
20250429,111500,82524191,1001,1001,1001,1001,0
20250429,111400,82524191,1001,1001,1001,1001,0
20250429,111300,82524191,1001,1001,1001,1001,0
20250429,111200,82524191,1001,1001,1001,1001,750
20250429,111100,81773441,1001,1001,1001,1001,0
20250429,111000,81773441,1001,1001,1001,1001,0
20250429,110900,81773441,1001,1001,1001,1001,0
20250429,110800,81773441,1001,1001,1001,1001,0
20250429,110700,81773441,1001,1001,1001,1001,0
20250429,110600,81773441,1001,1001,1001,1001,0
20250429,110500,81773441,1001,1001,1001,1001,0
20250429,110400,81773441,1001,1001,1001,1001,0
20250429,110300,81773441,1001,1001,1001,1001,0
20250429,110200,81773441,1001,1001,1001,1001,13
20250429,110100,81760428,1001,1001,1001,1001,0
20250429,110000,81760428,1001,1001,1001,1001,87
20250429,105900,81673341,1001,1001,1001,1001,104
20250429,105800,81569237,1001,1001,1001,1001,30
20250429,105700,81539207,1001,1001,1001,1001,0
20250429,105600,81539207,1001,1001,1001,1001,0
20250429,105500,81539207,1001,1002,1002,1001,28
20250429,105400,81511177,1001,1001,1001,1001,0
20250429,105300,81511177,1001,1001,1001,1001,0
20250429,105200,81511177,1001,1001,1001,1001,0
20250429,105100,81511177,1001,1001,1001,1001,0
20250429,105000,81511177,1001,1000,1001,1000,294
20250429,104900,81217073,1000,1000,1000,1000,0
20250429,104800,81217073,1000,1000,1000,1000,0
20250429,104700,81217073,1000,1000,1000,1000,1000
20250429,104600,80217073,1000,1000,1000,1000,0
20250429,104500,80217073,1000,1000,1000,1000,50
20250429,104400,80167073,1001,1001,1001,1001,1
20250429,104300,80166072,1000,1000,1000,1000,126
20250429,104200,80040072,1000,1000,1000,1000,0
20250429,104100,80040072,1000,1000,1000,1000,231
20250429,104000,79809072,1001,1001,1001,1001,0
20250429,103900,79809072,1001,1001,1001,1001,0
20250429,103800,79809072,1001,1001,1001,1001,0
20250429,103700,79809072,1001,1001,1001,1001,0
20250429,103600,79809072,1001,1001,1001,1001,40
20250429,103500,79769032,1001,1001,1001,1001,1
20250429,103400,79768031,1004,1004,1004,1004,0
20250429,103300,79768031,1004,1004,1004,1004,0
20250429,103200,79768031,1004,1004,1004,1004,0
20250429,103100,79768031,1004,1004,1004,1004,1
20250429,103000,79767027,1001,1000,1003,1000,396
20250429,102900,79371011,1000,1001,1001,1000,500
20250429,102800,78870910,1002,1002,1002,1002,1
20250429,102700,78869908,1004,1004,1004,1004,0
20250429,102600,78869908,1004,1004,1004,1004,0
20250429,102500,78869908,1004,1004,1004,1004,0
20250429,102400,78869908,1004,1004,1004,1004,2441
20250429,102300,76419144,1004,1004,1004,1004,0
20250429,102200,76419144,1004,1004,1004,1004,51
20250429,102100,76367940,1004,1004,1004,1004,0
20250429,102000,76367940,1004,1005,1005,1004,300
20250429,101900,76066728,1005,1005,1005,1005,212
20250429,101800,75853668,1005,1004,1005,1004,1274
20250429,101700,74574555,1004,1002,1004,1002,3838
20250429,101600,70725631,1002,1002,1002,1002,0
20250429,101500,70725631,1002,1002,1002,1002,0
20250429,101400,70725631,1002,1002,1002,1002,303
20250429,101300,70422025,1003,1003,1003,1003,20
20250429,101200,70401965,1003,1003,1003,1003,0
20250429,101100,70401965,1003,1003,1003,1003,47
20250429,101000,70354824,1003,1003,1003,1003,0
20250429,100900,70354824,1003,1003,1003,1003,13
20250429,100800,70341785,1002,1002,1002,1002,898
20250429,100700,69441989,1002,1002,1002,1002,2
20250429,100600,69439985,1000,1000,1000,1000,0
20250429,100500,69439985,1000,1000,1000,1000,0
20250429,100400,69439985,1000,1000,1000,1000,0
20250429,100300,69439985,1000,1000,1000,1000,0
20250429,100200,69439985,1000,1000,1000,1000,0
20250429,100100,69439985,1000,1000,1000,1000,0
20250429,100000,69439985,1000,1000,1000,1000,0
20250429,095900,69439985,1000,1000,1000,1000,31
20250429,095800,69408985,999,1000,1000,999,500
20250429,095700,68909452,1002,1002,1002,1002,0
20250429,095600,68909452,1002,1002,1002,1002,0
20250429,095500,68909452,1002,1002,1002,1002,0
20250429,095400,68909452,1002,1000,1002,1000,5551
20250429,095300,63348276,1000,1000,1000,1000,0
20250429,095200,63348276,1000,1000,1000,1000,0
20250429,095100,63348276,1000,1000,1000,1000,120
20250429,095000,63228276,1000,1000,1000,1000,0
20250429,094900,63228276,1000,1000,1000,1000,0
20250429,094800,63228276,1000,1000,1000,1000,4
20250429,094700,63224276,1000,1000,1000,1000,18
20250429,094600,63206276,999,997,999,997,6157
20250429,094500,57057633,997,997,999,997,2524
20250429,094400,54541201,997,997,997,997,77
20250429,094300,54464432,997,994,997,994,7134
20250429,094200,47362403,994,994,994,994,0
20250429,094100,47362403,994,994,994,994,6
20250429,094000,47356439,994,994,994,994,0
20250429,093900,47356439,994,994,994,994,9
20250429,093800,47347493,994,994,994,994,181
20250429,093700,47167579,994,994,994,994,2
20250429,093600,47165591,994,991,994,991,493
20250429,093500,46676899,991,991,991,991,500
20250429,093400,46181399,991,991,991,990,550
20250429,093300,45636849,990,992,992,990,2774
20250429,093200,42887575,995,995,995,995,0
20250429,093100,42887575,995,995,995,995,0
20250429,093000,42887575,995,995,995,995,2
20250429,092900,42885585,995,995,995,995,205
20250429,092800,42681610,994,994,994,994,362
20250429,092700,42321782,991,992,992,991,400
20250429,092600,41925283,991,991,991,991,0
20250429,092500,41925283,991,992,992,991,70
20250429,092400,41855850,992,992,992,992,0
20250429,092300,41855850,992,992,992,992,0
20250429,092200,41855850,992,991,992,991,749
20250429,092100,41113468,993,991,993,991,4552
20250429,092000,36597507,992,991,992,989,3004
20250429,091900,33621961,991,991,991,991,7
20250429,091800,33615024,989,989,989,989,1950
20250429,091700,31686474,987,990,990,987,3854
20250429,091600,27876774,990,990,990,990,641
20250429,091500,27242184,991,990,991,990,2320
20250429,091400,24945264,991,991,991,991,336
20250429,091300,24612288,991,993,993,990,6229
20250429,091200,18441744,993,992,993,992,350
20250429,091100,18094524,993,993,993,993,350
20250429,091000,17746974,993,993,993,993,1995
20250429,090900,15765939,993,995,995,993,2963
20250429,090800,12823674,995,995,995,995,6260
20250429,090700,6594974,996,999,1000,996,2121
20250429,090600,4477578,999,1000,1000,999,1108
20250429,090500,3370586,1004,1000,1004,1000,251
20250429,090400,3119582,1003,1003,1003,1003,52
20250429,090300,3067426,1000,1000,1000,1000,500
20250429,090200,2567426,1004,1004,1004,1004,0
20250429,090100,2567426,1004,1004,1004,1004,513
20250429,090000,2052374,1004,991,1004,991,2071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191400 125062807 1006 1006 1006 1006 536
3 20250429 191300 125062807 1006 1006 1006 1006 0
4 20250429 191200 125062807 1006 1006 1006 1006 0
5 20250429 191100 125062807 1006 1006 1006 1006 0
6 20250429 191000 125062807 1006 1006 1006 1006 0
7 20250429 190900 125062807 1006 1006 1006 1006 0
8 20250429 190800 125062807 1006 1006 1006 1006 0
9 20250429 190700 125062807 1006 1006 1006 1006 0
10 20250429 190600 125062807 1006 1006 1006 1006 0
11 20250429 190500 125062807 1006 1006 1006 1006 0
12 20250429 190400 125062807 1006 1006 1006 1006 0
13 20250429 190300 125062807 1006 1006 1006 1006 0
14 20250429 190200 125062807 1006 1006 1006 1006 0
15 20250429 190100 125062807 1006 1006 1006 1006 0
16 20250429 190000 125062807 1006 1006 1006 1006 0
17 20250429 185900 125062807 1006 1006 1006 1006 0
18 20250429 185800 125062807 1006 1006 1006 1006 0
19 20250429 185700 125062807 1006 1006 1006 1006 0
20 20250429 185600 125062807 1006 1006 1006 1006 0
21 20250429 185500 125062807 1006 1006 1006 1006 0
22 20250429 185400 125062807 1006 1006 1006 1006 0
23 20250429 185300 125062807 1006 1006 1006 1006 0
24 20250429 185200 125062807 1006 1006 1006 1006 0
25 20250429 185100 125062807 1006 1006 1006 1006 0
26 20250429 185000 125062807 1006 1006 1006 1006 0
27 20250429 184900 125062807 1006 1006 1006 1006 0
28 20250429 184800 125062807 1006 1006 1006 1006 0
29 20250429 184700 125062807 1006 1006 1006 1006 0
30 20250429 184600 125062807 1006 1006 1006 1006 0
31 20250429 184500 125062807 1006 1006 1006 1006 0
32 20250429 184400 125062807 1006 1006 1006 1006 536
33 20250429 184300 125062807 1006 1006 1006 1006 0
34 20250429 184200 125062807 1006 1006 1006 1006 0
35 20250429 184100 125062807 1006 1006 1006 1006 0
36 20250429 184000 125062807 1006 1006 1006 1006 0
37 20250429 183900 125062807 1006 1006 1006 1006 0
38 20250429 183800 125062807 1006 1006 1006 1006 0
39 20250429 183700 125062807 1006 1006 1006 1006 0
40 20250429 183600 125062807 1006 1006 1006 1006 0
41 20250429 183500 125062807 1006 1006 1006 1006 0
42 20250429 183400 125062807 1006 1006 1006 1006 0
43 20250429 183300 125062807 1006 1006 1006 1006 0
44 20250429 183200 125062807 1006 1006 1006 1006 0
45 20250429 183100 125062807 1006 1006 1006 1006 0
46 20250429 183000 125062807 1006 1006 1006 1006 0
47 20250429 182900 125062807 1006 1006 1006 1006 0
48 20250429 182800 125062807 1006 1006 1006 1006 0
49 20250429 182700 125062807 1006 1006 1006 1006 0
50 20250429 182600 125062807 1006 1006 1006 1006 0
51 20250429 182500 125062807 1006 1006 1006 1006 0
52 20250429 182400 125062807 1006 1006 1006 1006 0
53 20250429 182300 125062807 1006 1006 1006 1006 0
54 20250429 182200 125062807 1006 1006 1006 1006 0
55 20250429 182100 125062807 1006 1006 1006 1006 0
56 20250429 182000 125062807 1006 1006 1006 1006 0
57 20250429 181900 125062807 1006 1006 1006 1006 0
58 20250429 181800 125062807 1006 1006 1006 1006 0
59 20250429 181700 125062807 1006 1006 1006 1006 0
60 20250429 181600 125062807 1006 1006 1006 1006 0
61 20250429 181500 125062807 1006 1006 1006 1006 0
62 20250429 181400 125062807 1006 1006 1006 1006 536
63 20250429 181300 125062807 1006 1006 1006 1006 0
64 20250429 181200 125062807 1006 1006 1006 1006 0
65 20250429 181100 125062807 1006 1006 1006 1006 0
66 20250429 181000 125062807 1006 1006 1006 1006 0
67 20250429 180900 125062807 1006 1006 1006 1006 0
68 20250429 180800 125062807 1006 1006 1006 1006 0
69 20250429 180700 125062807 1006 1006 1006 1006 0
70 20250429 180600 125062807 1006 1006 1006 1006 0
71 20250429 180500 125062807 1006 1006 1006 1006 0
72 20250429 180400 125062807 1006 1006 1006 1006 0
73 20250429 180300 125062807 1006 1006 1006 1006 0
74 20250429 180200 125062807 1006 1006 1006 1006 0
75 20250429 180100 125062807 1006 1006 1006 1006 0
76 20250429 180000 125062807 1006 1006 1006 1006 0
77 20250429 175900 125062807 1006 1006 1006 1006 0
78 20250429 175800 125062807 1006 1006 1006 1006 0
79 20250429 175700 125062807 1006 1006 1006 1006 0
80 20250429 175600 125062807 1006 1006 1006 1006 0
81 20250429 175500 125062807 1006 1006 1006 1006 0
82 20250429 175400 125062807 1006 1006 1006 1006 0
83 20250429 175300 125062807 1006 1006 1006 1006 0
84 20250429 175200 125062807 1006 1006 1006 1006 0
85 20250429 175100 125062807 1006 1006 1006 1006 0
86 20250429 175000 125062807 1006 1006 1006 1006 0
87 20250429 174900 125062807 1006 1006 1006 1006 0
88 20250429 174800 125062807 1006 1006 1006 1006 0
89 20250429 174700 125062807 1006 1006 1006 1006 0
90 20250429 174600 125062807 1006 1006 1006 1006 0
91 20250429 174500 125062807 1006 1006 1006 1006 0
92 20250429 174400 125062807 1006 1006 1006 1006 536
93 20250429 174300 125062807 1006 1006 1006 1006 0
94 20250429 174200 125062807 1006 1006 1006 1006 0
95 20250429 174100 125062807 1006 1006 1006 1006 0
96 20250429 174000 125062807 1006 1006 1006 1006 0
97 20250429 173900 125062807 1006 1006 1006 1006 0
98 20250429 173800 125062807 1006 1006 1006 1006 0
99 20250429 173700 125062807 1006 1006 1006 1006 0
100 20250429 173600 125062807 1006 1006 1006 1006 0
101 20250429 173500 125062807 1006 1006 1006 1006 0
102 20250429 173400 125062807 1006 1006 1006 1006 0
103 20250429 173300 125062807 1006 1006 1006 1006 0
104 20250429 173200 125062807 1006 1006 1006 1006 0
105 20250429 173100 125062807 1006 1006 1006 1006 0
106 20250429 173000 125062807 1006 1006 1006 1006 0
107 20250429 172900 125062807 1006 1006 1006 1006 0
108 20250429 172800 125062807 1006 1006 1006 1006 0
109 20250429 172700 125062807 1006 1006 1006 1006 0
110 20250429 172600 125062807 1006 1006 1006 1006 0
111 20250429 172500 125062807 1006 1006 1006 1006 0
112 20250429 172400 125062807 1006 1006 1006 1006 0
113 20250429 172300 125062807 1006 1006 1006 1006 0
114 20250429 172200 125062807 1006 1006 1006 1006 0
115 20250429 172100 125062807 1006 1006 1006 1006 0
116 20250429 172000 125062807 1006 1006 1006 1006 0
117 20250429 171900 125062807 1006 1006 1006 1006 0
118 20250429 171800 125062807 1006 1006 1006 1006 0
119 20250429 171700 125062807 1006 1006 1006 1006 0
120 20250429 171600 125062807 1006 1006 1006 1006 0
121 20250429 171500 125062807 1006 1006 1006 1006 0
122 20250429 171400 125062807 1006 1006 1006 1006 536
123 20250429 171300 125062807 1006 1006 1006 1006 0
124 20250429 171200 125062807 1006 1006 1006 1006 0
125 20250429 171100 125062807 1006 1006 1006 1006 0
126 20250429 171000 125062807 1006 1006 1006 1006 0
127 20250429 170900 125062807 1006 1006 1006 1006 0
128 20250429 170800 125062807 1006 1006 1006 1006 0
129 20250429 170700 125062807 1006 1006 1006 1006 0
130 20250429 170600 125062807 1006 1006 1006 1006 0
131 20250429 170500 125062807 1006 1006 1006 1006 0
132 20250429 170400 125062807 1006 1006 1006 1006 0
133 20250429 170300 125062807 1006 1006 1006 1006 0
134 20250429 170200 125062807 1006 1006 1006 1006 0
135 20250429 170100 125062807 1006 1006 1006 1006 0
136 20250429 170000 125062807 1006 1006 1006 1006 0
137 20250429 165900 125062807 1006 1006 1006 1006 0
138 20250429 165800 125062807 1006 1006 1006 1006 0
139 20250429 165700 125062807 1006 1006 1006 1006 0
140 20250429 165600 125062807 1006 1006 1006 1006 0
141 20250429 165500 125062807 1006 1006 1006 1006 0
142 20250429 165400 125062807 1006 1006 1006 1006 0
143 20250429 165300 125062807 1006 1006 1006 1006 0
144 20250429 165200 125062807 1006 1006 1006 1006 0
145 20250429 165100 125062807 1006 1006 1006 1006 0
146 20250429 165000 125062807 1006 1006 1006 1006 0
147 20250429 164900 125062807 1006 1006 1006 1006 0
148 20250429 164800 125062807 1006 1006 1006 1006 0
149 20250429 164700 125062807 1006 1006 1006 1006 0
150 20250429 164600 125062807 1006 1006 1006 1006 0
151 20250429 164500 125062807 1006 1006 1006 1006 0
152 20250429 164400 125062807 1006 1006 1006 1006 536
153 20250429 164300 125062807 1006 1006 1006 1006 0
154 20250429 164200 125062807 1006 1006 1006 1006 0
155 20250429 164100 125062807 1006 1006 1006 1006 0
156 20250429 164000 125062807 1006 1006 1006 1006 0
157 20250429 163900 125062807 1006 1006 1006 1006 0
158 20250429 163800 125062807 1006 1006 1006 1006 0
159 20250429 163700 125062807 1006 1006 1006 1006 0
160 20250429 163600 125062807 1006 1006 1006 1006 0
161 20250429 163500 125062807 1006 1006 1006 1006 0
162 20250429 163400 125062807 1006 1006 1006 1006 0
163 20250429 163300 125062807 1006 1006 1006 1006 0
164 20250429 163200 125062807 1006 1006 1006 1006 0
165 20250429 163100 125062807 1006 1006 1006 1006 0
166 20250429 163000 125062807 1006 1006 1006 1006 0
167 20250429 162900 125062807 1006 1006 1006 1006 0
168 20250429 162800 125062807 1006 1006 1006 1006 0
169 20250429 162700 125062807 1006 1006 1006 1006 0
170 20250429 162600 125062807 1006 1006 1006 1006 0
171 20250429 162500 125062807 1006 1006 1006 1006 0
172 20250429 162400 125062807 1006 1006 1006 1006 0
173 20250429 162300 125062807 1006 1006 1006 1006 0
174 20250429 162200 125062807 1006 1006 1006 1006 0
175 20250429 162100 125062807 1006 1006 1006 1006 0
176 20250429 162000 125062807 1006 1006 1006 1006 0
177 20250429 161900 125062807 1006 1006 1006 1006 0
178 20250429 161800 125062807 1006 1006 1006 1006 0
179 20250429 161700 125062807 1006 1006 1006 1006 0
180 20250429 161600 125062807 1006 1006 1006 1006 0
181 20250429 161500 125062807 1006 1006 1006 1006 0
182 20250429 161400 125062807 1006 1006 1006 1006 536
183 20250429 161300 125062807 1006 1006 1006 1006 0
184 20250429 161200 125062807 1006 1006 1006 1006 0
185 20250429 161100 125062807 1006 1006 1006 1006 0
186 20250429 161000 125062807 1006 1006 1006 1006 0
187 20250429 160900 125062807 1006 1006 1006 1006 0
188 20250429 160800 125062807 1006 1006 1006 1006 0
189 20250429 160700 125062807 1006 1006 1006 1006 0
190 20250429 160600 125062807 1006 1006 1006 1006 0
191 20250429 160500 125062807 1006 1006 1006 1006 0
192 20250429 160400 125062807 1006 1006 1006 1006 0
193 20250429 160300 125062807 1006 1006 1006 1006 0
194 20250429 160200 125062807 1006 1006 1006 1006 0
195 20250429 160100 125062807 1006 1006 1006 1006 0
196 20250429 160000 125062807 1006 1006 1006 1006 0
197 20250429 155900 125062807 1006 1006 1006 1006 0
198 20250429 155800 125062807 1006 1006 1006 1006 0
199 20250429 155700 125062807 1006 1006 1006 1006 0
200 20250429 155600 125062807 1006 1006 1006 1006 0
201 20250429 155500 125062807 1006 1006 1006 1006 0
202 20250429 155400 125062807 1006 1006 1006 1006 0
203 20250429 155300 125062807 1006 1006 1006 1006 0
204 20250429 155200 125062807 1006 1006 1006 1006 0
205 20250429 155100 125062807 1006 1006 1006 1006 0
206 20250429 155000 125062807 1006 1006 1006 1006 0
207 20250429 154900 125062807 1006 1006 1006 1006 0
208 20250429 154800 125062807 1006 1006 1006 1006 0
209 20250429 154700 125062807 1006 1006 1006 1006 0
210 20250429 154600 125062807 1006 1006 1006 1006 0
211 20250429 154500 125062807 1006 1006 1006 1006 0
212 20250429 154400 125062807 1006 1006 1006 1006 536
213 20250429 154300 125062807 1006 1006 1006 1006 0
214 20250429 154200 125062807 1006 1006 1006 1006 0
215 20250429 154100 125062807 1006 1006 1006 1006 0
216 20250429 154000 125062807 1006 1006 1006 1006 0
217 20250429 153900 125062807 1006 1006 1006 1006 0
218 20250429 153800 125062807 1006 1006 1006 1006 0
219 20250429 153700 125062807 1006 1006 1006 1006 0
220 20250429 153600 125062807 1006 1006 1006 1006 0
221 20250429 153500 125062807 1006 1006 1006 1006 0
222 20250429 153400 125062807 1006 1006 1006 1006 0
223 20250429 153300 125062807 1006 1006 1006 1006 0
224 20250429 153200 125062807 1006 1006 1006 1006 0
225 20250429 153100 125062807 1006 1006 1006 1006 0
226 20250429 153000 125062807 1006 1006 1006 1006 536
227 20250429 152900 124523591 1005 1005 1005 1005 0
228 20250429 152800 124523591 1005 1005 1005 1005 0
229 20250429 152700 124523591 1005 1005 1005 1005 0
230 20250429 152600 124523591 1005 1005 1005 1005 0
231 20250429 152500 124523591 1005 1005 1005 1005 0
232 20250429 152400 124523591 1005 1005 1005 1005 0
233 20250429 152300 124523591 1005 1005 1005 1005 0
234 20250429 152200 124523591 1005 1005 1005 1005 0
235 20250429 152100 124523591 1005 1005 1005 1005 0
236 20250429 152000 124523591 1005 1005 1005 1005 0
237 20250429 151900 124523591 1005 1001 1005 1000 1615
238 20250429 151800 122908494 1005 1001 1005 1001 215
239 20250429 151700 122693219 1001 1001 1001 1001 0
240 20250429 151600 122693219 1001 1001 1001 1001 225
241 20250429 151500 122467994 1000 1003 1003 1000 2213
242 20250429 151400 120252464 1006 1006 1006 1006 0
243 20250429 151300 120252464 1006 1006 1006 1006 0
244 20250429 151200 120252464 1006 1006 1006 1006 187
245 20250429 151100 120064342 1007 1007 1007 1007 0
246 20250429 151000 120064342 1007 1007 1007 1007 0
247 20250429 150900 120064342 1007 1007 1007 1007 0
248 20250429 150800 120064342 1007 1007 1007 1007 0
249 20250429 150700 120064342 1007 1007 1007 1007 0
250 20250429 150600 120064342 1007 1007 1007 1007 0
251 20250429 150500 120064342 1007 1002 1007 1002 157
252 20250429 150400 119906734 1002 1002 1002 1002 0
253 20250429 150300 119906734 1002 1002 1002 1002 411
254 20250429 150200 119494912 1002 1002 1002 1002 0
255 20250429 150100 119494912 1002 1002 1002 1002 0
256 20250429 150000 119494912 1002 1002 1002 1002 1
257 20250429 145900 119493910 1001 1001 1001 1001 32
258 20250429 145800 119461878 1006 1006 1006 1006 5
259 20250429 145700 119456848 1006 1006 1006 1006 0
260 20250429 145600 119456848 1006 1006 1006 1006 0
261 20250429 145500 119456848 1006 1006 1006 1006 0
262 20250429 145400 119456848 1006 1006 1006 1006 0
263 20250429 145300 119456848 1006 1006 1006 1006 1
264 20250429 145200 119455842 1000 1001 1001 1000 2000
265 20250429 145100 117455352 1001 1001 1001 1001 10
266 20250429 145000 117445342 1000 1001 1001 1000 100
267 20250429 144900 117345305 1006 1006 1006 1006 0
268 20250429 144800 117345305 1006 1006 1006 1006 0
269 20250429 144700 117345305 1006 1006 1006 1006 0
270 20250429 144600 117345305 1006 1006 1006 1006 1
271 20250429 144500 117344299 1006 1006 1006 1006 0
272 20250429 144400 117344299 1006 1003 1006 1003 115
273 20250429 144300 117228900 1001 1003 1003 1001 103
274 20250429 144200 117125791 1003 1003 1003 1003 16
275 20250429 144100 117109743 1006 1006 1006 1006 3
276 20250429 144000 117106725 1006 1006 1006 1006 0
277 20250429 143900 117106725 1006 1006 1006 1006 0
278 20250429 143800 117106725 1006 1006 1006 1006 0
279 20250429 143700 117106725 1006 1006 1006 1006 0
280 20250429 143600 117106725 1006 1006 1006 1006 0
281 20250429 143500 117106725 1006 1006 1006 1006 0
282 20250429 143400 117106725 1006 1006 1006 1006 0
283 20250429 143300 117106725 1006 1006 1006 1006 368
284 20250429 143200 116736517 1006 1006 1006 1006 1
285 20250429 143100 116735511 1009 1009 1009 1009 0
286 20250429 143000 116735511 1009 1009 1009 1009 0
287 20250429 142900 116735511 1009 1009 1009 1009 0
288 20250429 142800 116735511 1009 1009 1009 1009 0
289 20250429 142700 116735511 1009 1009 1009 1009 0
290 20250429 142600 116735511 1009 1009 1009 1009 0
291 20250429 142500 116735511 1009 1009 1009 1009 0
292 20250429 142400 116735511 1009 1009 1009 1009 0
293 20250429 142300 116735511 1009 1009 1009 1009 0
294 20250429 142200 116735511 1009 1009 1009 1009 0
295 20250429 142100 116735511 1009 1009 1009 1009 0
296 20250429 142000 116735511 1009 1009 1009 1009 0
297 20250429 141900 116735511 1009 1009 1009 1009 1
298 20250429 141800 116734502 1009 1009 1009 1009 0
299 20250429 141700 116734502 1009 1009 1009 1009 0
300 20250429 141600 116734502 1009 1009 1009 1009 0
301 20250429 141500 116734502 1009 1009 1009 1009 0
302 20250429 141400 116734502 1009 1009 1009 1009 0
303 20250429 141300 116734502 1009 1009 1009 1009 0
304 20250429 141200 116734502 1009 1009 1009 1009 0
305 20250429 141100 116734502 1009 1007 1009 1007 452
306 20250429 141000 116279336 1007 1007 1007 1007 50
307 20250429 140900 116228986 1006 1006 1006 1006 0
308 20250429 140800 116228986 1006 1004 1006 1004 9894
309 20250429 140700 106285598 1004 1004 1004 1004 0
310 20250429 140600 106285598 1004 1004 1004 1004 0
311 20250429 140500 106285598 1004 1004 1004 1004 0
312 20250429 140400 106285598 1004 1004 1004 1004 0
313 20250429 140300 106285598 1004 1004 1004 1004 200
314 20250429 140200 106084798 1004 1004 1004 1004 0
315 20250429 140100 106084798 1004 1002 1004 1002 3
316 20250429 140000 106081790 1004 1004 1004 1004 0
317 20250429 135900 106081790 1004 1004 1004 1004 20
318 20250429 135800 106061710 1004 1004 1004 1004 0
319 20250429 135700 106061710 1004 1004 1004 1004 2
320 20250429 135600 106059702 1001 1001 1001 1001 0
321 20250429 135500 106059702 1001 1001 1001 1001 23
322 20250429 135400 106036679 1004 1004 1004 1004 1
323 20250429 135300 106035675 1004 1004 1004 1004 0
324 20250429 135200 106035675 1004 1004 1004 1004 18
325 20250429 135100 106017603 1004 1004 1004 1004 0
326 20250429 135000 106017603 1004 1004 1004 1004 0
327 20250429 134900 106017603 1004 1004 1004 1004 0
328 20250429 134800 106017603 1004 1004 1004 1004 16
329 20250429 134700 106001539 1001 1001 1001 1001 0
330 20250429 134600 106001539 1001 1001 1001 1001 0
331 20250429 134500 106001539 1001 1001 1001 1001 556
332 20250429 134400 105444983 1005 1005 1005 1005 7
333 20250429 134300 105437948 1005 1005 1005 1005 0
334 20250429 134200 105437948 1005 1005 1005 1005 0
335 20250429 134100 105437948 1005 1005 1005 1005 0
336 20250429 134000 105437948 1005 1005 1005 1005 0
337 20250429 133900 105437948 1005 1001 1005 1001 2
338 20250429 133800 105435942 1001 1001 1001 1001 0
339 20250429 133700 105435942 1001 1001 1001 1001 300
340 20250429 133600 105135642 1002 1002 1002 1002 15
341 20250429 133500 105120612 1002 1002 1002 1002 0
342 20250429 133400 105120612 1002 1002 1002 1002 0
343 20250429 133300 105120612 1002 1002 1002 1002 200
344 20250429 133200 104920212 1003 1003 1003 1003 1968
345 20250429 133100 102946308 1005 1005 1005 1005 0
346 20250429 133000 102946308 1005 1005 1005 1005 0
347 20250429 132900 102946308 1005 1005 1005 1005 0
348 20250429 132800 102946308 1005 1005 1005 1005 26
349 20250429 132700 102920178 1005 1004 1005 1004 11
350 20250429 132600 102909133 1004 1004 1004 1004 32
351 20250429 132500 102877005 1005 1005 1005 1005 0
352 20250429 132400 102877005 1005 1005 1005 1005 101
353 20250429 132300 102775500 1005 1005 1005 1005 0
354 20250429 132200 102775500 1005 1005 1005 1005 0
355 20250429 132100 102775500 1005 1005 1005 1005 2
356 20250429 132000 102773490 1005 1004 1005 1004 10
357 20250429 131900 102763449 1004 1003 1004 1003 11
358 20250429 131800 102752415 1004 1004 1004 1004 0
359 20250429 131700 102752415 1004 1003 1004 1003 216
360 20250429 131600 102535567 1004 1004 1004 1004 401
361 20250429 131500 102132963 1005 1005 1005 1005 0
362 20250429 131400 102132963 1005 1005 1005 1005 0
363 20250429 131300 102132963 1005 1005 1005 1005 2072
364 20250429 131200 100050603 1005 1005 1005 1005 0
365 20250429 131100 100050603 1005 1005 1005 1005 20
366 20250429 131000 100030503 1005 1005 1005 1005 0
367 20250429 130900 100030503 1005 1006 1006 1005 1000
368 20250429 130800 99025048 1009 1009 1009 1009 1
369 20250429 130700 99024039 1009 1009 1009 1009 2
370 20250429 130600 99022021 1009 1009 1009 1009 0
371 20250429 130500 99022021 1009 1009 1009 1009 0
372 20250429 130400 99022021 1009 1009 1009 1009 200
373 20250429 130300 98820221 1006 1006 1006 1006 50
374 20250429 130200 98769921 1006 1006 1006 1006 269
375 20250429 130100 98499307 1009 1009 1009 1009 0
376 20250429 130000 98499307 1009 1009 1009 1009 4
377 20250429 125900 98495271 1009 1009 1009 1009 5
378 20250429 125800 98490226 1009 1009 1009 1009 0
379 20250429 125700 98490226 1009 1008 1009 1007 64
380 20250429 125600 98425736 1009 1009 1009 1009 85
381 20250429 125500 98339971 1009 1009 1009 1009 0
382 20250429 125400 98339971 1009 1009 1009 1009 0
383 20250429 125300 98339971 1009 1009 1009 1009 1
384 20250429 125200 98338962 1007 1007 1007 1007 0
385 20250429 125100 98338962 1007 1007 1007 1007 0
386 20250429 125000 98338962 1007 1007 1007 1007 0
387 20250429 124900 98338962 1007 1007 1007 1007 2729
388 20250429 124800 95590859 1005 1005 1005 1005 1000
389 20250429 124700 94585859 1006 1006 1006 1006 490
390 20250429 124600 94092919 1005 1005 1005 1005 0
391 20250429 124500 94092919 1005 1004 1005 1004 2
392 20250429 124400 94090910 1004 1004 1004 1004 1
393 20250429 124300 94089906 1004 1004 1004 1004 1
394 20250429 124200 94088902 1006 1006 1006 1006 10
395 20250429 124100 94078842 1005 1005 1005 1005 0
396 20250429 124000 94078842 1005 1005 1005 1005 0
397 20250429 123900 94078842 1005 1005 1005 1005 37
398 20250429 123800 94041657 1005 1005 1005 1005 0
399 20250429 123700 94041657 1005 1005 1005 1005 0
400 20250429 123600 94041657 1005 1005 1005 1005 1
401 20250429 123500 94040652 1005 1005 1005 1005 0
402 20250429 123400 94040652 1005 1005 1005 1005 0
403 20250429 123300 94040652 1005 1005 1005 1005 454
404 20250429 123200 93584382 1005 1005 1005 1005 198
405 20250429 123100 93385392 1005 1005 1005 1005 0
406 20250429 123000 93385392 1005 1005 1005 1005 100
407 20250429 122900 93284892 1005 1005 1005 1005 0
408 20250429 122800 93284892 1005 1005 1005 1005 300
409 20250429 122700 92983392 1005 1005 1005 1005 144
410 20250429 122600 92838672 1005 1005 1005 1005 500
411 20250429 122500 92336172 1006 1006 1006 1006 24
412 20250429 122400 92312028 1006 1006 1006 1006 0
413 20250429 122300 92312028 1006 1006 1006 1006 0
414 20250429 122200 92312028 1006 1006 1006 1006 366
415 20250429 122100 91943832 1006 1006 1006 1006 744
416 20250429 122000 91195368 1007 1007 1007 1007 0
417 20250429 121900 91195368 1007 1007 1007 1007 0
418 20250429 121800 91195368 1007 1007 1007 1007 49
419 20250429 121700 91146025 1006 1006 1006 1006 0
420 20250429 121600 91146025 1006 1006 1006 1006 0
421 20250429 121500 91146025 1006 1006 1006 1006 0
422 20250429 121400 91146025 1006 1006 1006 1006 0
423 20250429 121300 91146025 1006 1006 1006 1006 0
424 20250429 121200 91146025 1006 1006 1006 1006 0
425 20250429 121100 91146025 1006 1006 1006 1006 0
426 20250429 121000 91146025 1006 1006 1006 1006 0
427 20250429 120900 91146025 1006 1006 1006 1006 0
428 20250429 120800 91146025 1006 1006 1006 1006 0
429 20250429 120700 91146025 1006 1006 1006 1006 0
430 20250429 120600 91146025 1006 1006 1006 1006 1
431 20250429 120500 91145019 1006 1006 1006 1006 0
432 20250429 120400 91145019 1006 1006 1006 1006 0
433 20250429 120300 91145019 1006 1006 1006 1006 0
434 20250429 120200 91145019 1006 1006 1006 1006 5
435 20250429 120100 91139989 1006 1006 1006 1006 0
436 20250429 120000 91139989 1006 1006 1006 1006 41
437 20250429 115900 91098743 1006 1006 1006 1006 200
438 20250429 115800 90897543 1006 1006 1006 1006 978
439 20250429 115700 89913675 1007 1007 1007 1007 572
440 20250429 115600 89337671 1009 1009 1009 1009 1
441 20250429 115500 89336662 1009 1007 1009 1007 2
442 20250429 115400 89334646 1009 1008 1009 1008 503
443 20250429 115300 88827615 1010 1010 1010 1010 0
444 20250429 115200 88827615 1010 1010 1010 1008 53
445 20250429 115100 88774185 1010 1010 1010 1010 0
446 20250429 115000 88774185 1010 1009 1010 1009 304
447 20250429 114900 88467448 1009 1009 1009 1009 53
448 20250429 114800 88413971 1009 1009 1009 1009 1
449 20250429 114700 88412962 1009 1009 1009 1009 1
450 20250429 114600 88411953 1008 1008 1008 1008 71
451 20250429 114500 88340385 1008 1008 1008 1008 30
452 20250429 114400 88310145 1008 1008 1008 1008 0
453 20250429 114300 88310145 1008 1007 1008 1007 377
454 20250429 114200 87930159 1006 1006 1006 1006 226
455 20250429 114100 87702803 1006 1006 1006 1006 0
456 20250429 114000 87702803 1006 1006 1006 1006 0
457 20250429 113900 87702803 1006 1006 1006 1006 0
458 20250429 113800 87702803 1006 1006 1006 1006 14
459 20250429 113700 87688719 1006 1006 1006 1006 0
460 20250429 113600 87688719 1006 1006 1006 1006 4
461 20250429 113500 87684695 1004 1004 1004 1004 0
462 20250429 113400 87684695 1004 1004 1004 1004 266
463 20250429 113300 87417631 1005 1005 1005 1005 111
464 20250429 113200 87306076 1005 1005 1005 1005 0
465 20250429 113100 87306076 1005 1005 1005 1005 0
466 20250429 113000 87306076 1005 1005 1005 1005 0
467 20250429 112900 87306076 1005 1005 1005 1005 0
468 20250429 112800 87306076 1005 1005 1005 1005 0
469 20250429 112700 87306076 1005 1005 1005 1005 0
470 20250429 112600 87306076 1005 1005 1005 1005 0
471 20250429 112500 87306076 1005 1005 1005 1005 0
472 20250429 112400 87306076 1005 1005 1005 1005 500
473 20250429 112300 86803576 1005 1005 1005 1005 0
474 20250429 112200 86803576 1005 1005 1005 1005 0
475 20250429 112100 86803576 1005 1005 1005 1005 0
476 20250429 112000 86803576 1005 1003 1005 1003 4260
477 20250429 111900 82526197 1003 1003 1003 1003 0
478 20250429 111800 82526197 1003 1003 1003 1003 1
479 20250429 111700 82525194 1003 1003 1003 1003 0
480 20250429 111600 82525194 1003 1003 1003 1003 1
481 20250429 111500 82524191 1001 1001 1001 1001 0
482 20250429 111400 82524191 1001 1001 1001 1001 0
483 20250429 111300 82524191 1001 1001 1001 1001 0
484 20250429 111200 82524191 1001 1001 1001 1001 750
485 20250429 111100 81773441 1001 1001 1001 1001 0
486 20250429 111000 81773441 1001 1001 1001 1001 0
487 20250429 110900 81773441 1001 1001 1001 1001 0
488 20250429 110800 81773441 1001 1001 1001 1001 0
489 20250429 110700 81773441 1001 1001 1001 1001 0
490 20250429 110600 81773441 1001 1001 1001 1001 0
491 20250429 110500 81773441 1001 1001 1001 1001 0
492 20250429 110400 81773441 1001 1001 1001 1001 0
493 20250429 110300 81773441 1001 1001 1001 1001 0
494 20250429 110200 81773441 1001 1001 1001 1001 13
495 20250429 110100 81760428 1001 1001 1001 1001 0
496 20250429 110000 81760428 1001 1001 1001 1001 87
497 20250429 105900 81673341 1001 1001 1001 1001 104
498 20250429 105800 81569237 1001 1001 1001 1001 30
499 20250429 105700 81539207 1001 1001 1001 1001 0
500 20250429 105600 81539207 1001 1001 1001 1001 0
501 20250429 105500 81539207 1001 1002 1002 1001 28
502 20250429 105400 81511177 1001 1001 1001 1001 0
503 20250429 105300 81511177 1001 1001 1001 1001 0
504 20250429 105200 81511177 1001 1001 1001 1001 0
505 20250429 105100 81511177 1001 1001 1001 1001 0
506 20250429 105000 81511177 1001 1000 1001 1000 294
507 20250429 104900 81217073 1000 1000 1000 1000 0
508 20250429 104800 81217073 1000 1000 1000 1000 0
509 20250429 104700 81217073 1000 1000 1000 1000 1000
510 20250429 104600 80217073 1000 1000 1000 1000 0
511 20250429 104500 80217073 1000 1000 1000 1000 50
512 20250429 104400 80167073 1001 1001 1001 1001 1
513 20250429 104300 80166072 1000 1000 1000 1000 126
514 20250429 104200 80040072 1000 1000 1000 1000 0
515 20250429 104100 80040072 1000 1000 1000 1000 231
516 20250429 104000 79809072 1001 1001 1001 1001 0
517 20250429 103900 79809072 1001 1001 1001 1001 0
518 20250429 103800 79809072 1001 1001 1001 1001 0
519 20250429 103700 79809072 1001 1001 1001 1001 0
520 20250429 103600 79809072 1001 1001 1001 1001 40
521 20250429 103500 79769032 1001 1001 1001 1001 1
522 20250429 103400 79768031 1004 1004 1004 1004 0
523 20250429 103300 79768031 1004 1004 1004 1004 0
524 20250429 103200 79768031 1004 1004 1004 1004 0
525 20250429 103100 79768031 1004 1004 1004 1004 1
526 20250429 103000 79767027 1001 1000 1003 1000 396
527 20250429 102900 79371011 1000 1001 1001 1000 500
528 20250429 102800 78870910 1002 1002 1002 1002 1
529 20250429 102700 78869908 1004 1004 1004 1004 0
530 20250429 102600 78869908 1004 1004 1004 1004 0
531 20250429 102500 78869908 1004 1004 1004 1004 0
532 20250429 102400 78869908 1004 1004 1004 1004 2441
533 20250429 102300 76419144 1004 1004 1004 1004 0
534 20250429 102200 76419144 1004 1004 1004 1004 51
535 20250429 102100 76367940 1004 1004 1004 1004 0
536 20250429 102000 76367940 1004 1005 1005 1004 300
537 20250429 101900 76066728 1005 1005 1005 1005 212
538 20250429 101800 75853668 1005 1004 1005 1004 1274
539 20250429 101700 74574555 1004 1002 1004 1002 3838
540 20250429 101600 70725631 1002 1002 1002 1002 0
541 20250429 101500 70725631 1002 1002 1002 1002 0
542 20250429 101400 70725631 1002 1002 1002 1002 303
543 20250429 101300 70422025 1003 1003 1003 1003 20
544 20250429 101200 70401965 1003 1003 1003 1003 0
545 20250429 101100 70401965 1003 1003 1003 1003 47
546 20250429 101000 70354824 1003 1003 1003 1003 0
547 20250429 100900 70354824 1003 1003 1003 1003 13
548 20250429 100800 70341785 1002 1002 1002 1002 898
549 20250429 100700 69441989 1002 1002 1002 1002 2
550 20250429 100600 69439985 1000 1000 1000 1000 0
551 20250429 100500 69439985 1000 1000 1000 1000 0
552 20250429 100400 69439985 1000 1000 1000 1000 0
553 20250429 100300 69439985 1000 1000 1000 1000 0
554 20250429 100200 69439985 1000 1000 1000 1000 0
555 20250429 100100 69439985 1000 1000 1000 1000 0
556 20250429 100000 69439985 1000 1000 1000 1000 0
557 20250429 095900 69439985 1000 1000 1000 1000 31
558 20250429 095800 69408985 999 1000 1000 999 500
559 20250429 095700 68909452 1002 1002 1002 1002 0
560 20250429 095600 68909452 1002 1002 1002 1002 0
561 20250429 095500 68909452 1002 1002 1002 1002 0
562 20250429 095400 68909452 1002 1000 1002 1000 5551
563 20250429 095300 63348276 1000 1000 1000 1000 0
564 20250429 095200 63348276 1000 1000 1000 1000 0
565 20250429 095100 63348276 1000 1000 1000 1000 120
566 20250429 095000 63228276 1000 1000 1000 1000 0
567 20250429 094900 63228276 1000 1000 1000 1000 0
568 20250429 094800 63228276 1000 1000 1000 1000 4
569 20250429 094700 63224276 1000 1000 1000 1000 18
570 20250429 094600 63206276 999 997 999 997 6157
571 20250429 094500 57057633 997 997 999 997 2524
572 20250429 094400 54541201 997 997 997 997 77
573 20250429 094300 54464432 997 994 997 994 7134
574 20250429 094200 47362403 994 994 994 994 0
575 20250429 094100 47362403 994 994 994 994 6
576 20250429 094000 47356439 994 994 994 994 0
577 20250429 093900 47356439 994 994 994 994 9
578 20250429 093800 47347493 994 994 994 994 181
579 20250429 093700 47167579 994 994 994 994 2
580 20250429 093600 47165591 994 991 994 991 493
581 20250429 093500 46676899 991 991 991 991 500
582 20250429 093400 46181399 991 991 991 990 550
583 20250429 093300 45636849 990 992 992 990 2774
584 20250429 093200 42887575 995 995 995 995 0
585 20250429 093100 42887575 995 995 995 995 0
586 20250429 093000 42887575 995 995 995 995 2
587 20250429 092900 42885585 995 995 995 995 205
588 20250429 092800 42681610 994 994 994 994 362
589 20250429 092700 42321782 991 992 992 991 400
590 20250429 092600 41925283 991 991 991 991 0
591 20250429 092500 41925283 991 992 992 991 70
592 20250429 092400 41855850 992 992 992 992 0
593 20250429 092300 41855850 992 992 992 992 0
594 20250429 092200 41855850 992 991 992 991 749
595 20250429 092100 41113468 993 991 993 991 4552
596 20250429 092000 36597507 992 991 992 989 3004
597 20250429 091900 33621961 991 991 991 991 7
598 20250429 091800 33615024 989 989 989 989 1950
599 20250429 091700 31686474 987 990 990 987 3854
600 20250429 091600 27876774 990 990 990 990 641
601 20250429 091500 27242184 991 990 991 990 2320
602 20250429 091400 24945264 991 991 991 991 336
603 20250429 091300 24612288 991 993 993 990 6229
604 20250429 091200 18441744 993 992 993 992 350
605 20250429 091100 18094524 993 993 993 993 350
606 20250429 091000 17746974 993 993 993 993 1995
607 20250429 090900 15765939 993 995 995 993 2963
608 20250429 090800 12823674 995 995 995 995 6260
609 20250429 090700 6594974 996 999 1000 996 2121
610 20250429 090600 4477578 999 1000 1000 999 1108
611 20250429 090500 3370586 1004 1000 1004 1000 251
612 20250429 090400 3119582 1003 1003 1003 1003 52
613 20250429 090300 3067426 1000 1000 1000 1000 500
614 20250429 090200 2567426 1004 1004 1004 1004 0
615 20250429 090100 2567426 1004 1004 1004 1004 513
616 20250429 090000 2052374 1004 991 1004 991 2071