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

630
067000/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192800,595583653,1696,1696,1696,1696,11598
20250429,192700,595583653,1696,1696,1696,1696,0
20250429,192600,595583653,1696,1696,1696,1696,0
20250429,192500,595583653,1696,1696,1696,1696,0
20250429,192400,595583653,1696,1696,1696,1696,0
20250429,192300,595583653,1696,1696,1696,1696,0
20250429,192200,595583653,1696,1696,1696,1696,0
20250429,192100,595583653,1696,1696,1696,1696,0
20250429,192000,595583653,1696,1696,1696,1696,0
20250429,191900,595583653,1696,1696,1696,1696,0
20250429,191800,595583653,1696,1696,1696,1696,0
20250429,191700,595583653,1696,1696,1696,1696,0
20250429,191600,595583653,1696,1696,1696,1696,0
20250429,191500,595583653,1696,1696,1696,1696,0
20250429,191400,595583653,1696,1696,1696,1696,0
20250429,191300,595583653,1696,1696,1696,1696,0
20250429,191200,595583653,1696,1696,1696,1696,0
20250429,191100,595583653,1696,1696,1696,1696,0
20250429,191000,595583653,1696,1696,1696,1696,0
20250429,190900,595583653,1696,1696,1696,1696,0
20250429,190800,595583653,1696,1696,1696,1696,0
20250429,190700,595583653,1696,1696,1696,1696,0
20250429,190600,595583653,1696,1696,1696,1696,0
20250429,190500,595583653,1696,1696,1696,1696,0
20250429,190400,595583653,1696,1696,1696,1696,0
20250429,190300,595583653,1696,1696,1696,1696,0
20250429,190200,595583653,1696,1696,1696,1696,0
20250429,190100,595583653,1696,1696,1696,1696,0
20250429,190000,595583653,1696,1696,1696,1696,0
20250429,185900,595583653,1696,1696,1696,1696,0
20250429,185800,595583653,1696,1696,1696,1696,11598
20250429,185700,595583653,1696,1696,1696,1696,0
20250429,185600,595583653,1696,1696,1696,1696,0
20250429,185500,595583653,1696,1696,1696,1696,0
20250429,185400,595583653,1696,1696,1696,1696,0
20250429,185300,595583653,1696,1696,1696,1696,0
20250429,185200,595583653,1696,1696,1696,1696,0
20250429,185100,595583653,1696,1696,1696,1696,0
20250429,185000,595583653,1696,1696,1696,1696,0
20250429,184900,595583653,1696,1696,1696,1696,0
20250429,184800,595583653,1696,1696,1696,1696,0
20250429,184700,595583653,1696,1696,1696,1696,0
20250429,184600,595583653,1696,1696,1696,1696,0
20250429,184500,595583653,1696,1696,1696,1696,0
20250429,184400,595583653,1696,1696,1696,1696,0
20250429,184300,595583653,1696,1696,1696,1696,0
20250429,184200,595583653,1696,1696,1696,1696,0
20250429,184100,595583653,1696,1696,1696,1696,0
20250429,184000,595583653,1696,1696,1696,1696,0
20250429,183900,595583653,1696,1696,1696,1696,0
20250429,183800,595583653,1696,1696,1696,1696,0
20250429,183700,595583653,1696,1696,1696,1696,0
20250429,183600,595583653,1696,1696,1696,1696,0
20250429,183500,595583653,1696,1696,1696,1696,0
20250429,183400,595583653,1696,1696,1696,1696,0
20250429,183300,595583653,1696,1696,1696,1696,0
20250429,183200,595583653,1696,1696,1696,1696,0
20250429,183100,595583653,1696,1696,1696,1696,0
20250429,183000,595583653,1696,1696,1696,1696,0
20250429,182900,595583653,1696,1696,1696,1696,0
20250429,182800,595583653,1696,1696,1696,1696,11598
20250429,182700,595583653,1696,1696,1696,1696,0
20250429,182600,595583653,1696,1696,1696,1696,0
20250429,182500,595583653,1696,1696,1696,1696,0
20250429,182400,595583653,1696,1696,1696,1696,0
20250429,182300,595583653,1696,1696,1696,1696,0
20250429,182200,595583653,1696,1696,1696,1696,0
20250429,182100,595583653,1696,1696,1696,1696,0
20250429,182000,595583653,1696,1696,1696,1696,0
20250429,181900,595583653,1696,1696,1696,1696,0
20250429,181800,595583653,1696,1696,1696,1696,0
20250429,181700,595583653,1696,1696,1696,1696,0
20250429,181600,595583653,1696,1696,1696,1696,0
20250429,181500,595583653,1696,1696,1696,1696,0
20250429,181400,595583653,1696,1696,1696,1696,0
20250429,181300,595583653,1696,1696,1696,1696,0
20250429,181200,595583653,1696,1696,1696,1696,0
20250429,181100,595583653,1696,1696,1696,1696,0
20250429,181000,595583653,1696,1696,1696,1696,0
20250429,180900,595583653,1696,1696,1696,1696,0
20250429,180800,595583653,1696,1696,1696,1696,0
20250429,180700,595583653,1696,1696,1696,1696,0
20250429,180600,595583653,1696,1696,1696,1696,0
20250429,180500,595583653,1696,1696,1696,1696,0
20250429,180400,595583653,1696,1696,1696,1696,0
20250429,180300,595583653,1696,1696,1696,1696,0
20250429,180200,595583653,1696,1696,1696,1696,0
20250429,180100,595583653,1696,1696,1696,1696,0
20250429,180000,595583653,1696,1696,1696,1696,0
20250429,175900,595583653,1696,1696,1696,1696,0
20250429,175800,595583653,1696,1696,1696,1696,11598
20250429,175700,595583653,1696,1696,1696,1696,0
20250429,175600,595583653,1696,1696,1696,1696,0
20250429,175500,595583653,1696,1696,1696,1696,0
20250429,175400,595583653,1696,1696,1696,1696,0
20250429,175300,595583653,1696,1696,1696,1696,0
20250429,175200,595583653,1696,1696,1696,1696,0
20250429,175100,595583653,1696,1696,1696,1696,0
20250429,175000,595583653,1696,1696,1696,1696,0
20250429,174900,595583653,1696,1696,1696,1696,0
20250429,174800,595583653,1696,1696,1696,1696,0
20250429,174700,595583653,1696,1696,1696,1696,0
20250429,174600,595583653,1696,1696,1696,1696,0
20250429,174500,595583653,1696,1696,1696,1696,0
20250429,174400,595583653,1696,1696,1696,1696,0
20250429,174300,595583653,1696,1696,1696,1696,0
20250429,174200,595583653,1696,1696,1696,1696,0
20250429,174100,595583653,1696,1696,1696,1696,0
20250429,174000,595583653,1696,1696,1696,1696,0
20250429,173900,595583653,1696,1696,1696,1696,0
20250429,173800,595583653,1696,1696,1696,1696,0
20250429,173700,595583653,1696,1696,1696,1696,0
20250429,173600,595583653,1696,1696,1696,1696,0
20250429,173500,595583653,1696,1696,1696,1696,0
20250429,173400,595583653,1696,1696,1696,1696,0
20250429,173300,595583653,1696,1696,1696,1696,0
20250429,173200,595583653,1696,1696,1696,1696,0
20250429,173100,595583653,1696,1696,1696,1696,0
20250429,173000,595583653,1696,1696,1696,1696,0
20250429,172900,595583653,1696,1696,1696,1696,0
20250429,172800,595583653,1696,1696,1696,1696,11598
20250429,172700,595583653,1696,1696,1696,1696,0
20250429,172600,595583653,1696,1696,1696,1696,0
20250429,172500,595583653,1696,1696,1696,1696,0
20250429,172400,595583653,1696,1696,1696,1696,0
20250429,172300,595583653,1696,1696,1696,1696,0
20250429,172200,595583653,1696,1696,1696,1696,0
20250429,172100,595583653,1696,1696,1696,1696,0
20250429,172000,595583653,1696,1696,1696,1696,0
20250429,171900,595583653,1696,1696,1696,1696,0
20250429,171800,595583653,1696,1696,1696,1696,0
20250429,171700,595583653,1696,1696,1696,1696,0
20250429,171600,595583653,1696,1696,1696,1696,0
20250429,171500,595583653,1696,1696,1696,1696,0
20250429,171400,595583653,1696,1696,1696,1696,0
20250429,171300,595583653,1696,1696,1696,1696,0
20250429,171200,595583653,1696,1696,1696,1696,0
20250429,171100,595583653,1696,1696,1696,1696,0
20250429,171000,595583653,1696,1696,1696,1696,0
20250429,170900,595583653,1696,1696,1696,1696,0
20250429,170800,595583653,1696,1696,1696,1696,0
20250429,170700,595583653,1696,1696,1696,1696,0
20250429,170600,595583653,1696,1696,1696,1696,0
20250429,170500,595583653,1696,1696,1696,1696,0
20250429,170400,595583653,1696,1696,1696,1696,0
20250429,170300,595583653,1696,1696,1696,1696,0
20250429,170200,595583653,1696,1696,1696,1696,0
20250429,170100,595583653,1696,1696,1696,1696,0
20250429,170000,595583653,1696,1696,1696,1696,0
20250429,165900,595583653,1696,1696,1696,1696,0
20250429,165800,595583653,1696,1696,1696,1696,11598
20250429,165700,595583653,1696,1696,1696,1696,0
20250429,165600,595583653,1696,1696,1696,1696,0
20250429,165500,595583653,1696,1696,1696,1696,0
20250429,165400,595583653,1696,1696,1696,1696,0
20250429,165300,595583653,1696,1696,1696,1696,0
20250429,165200,595583653,1696,1696,1696,1696,0
20250429,165100,595583653,1696,1696,1696,1696,0
20250429,165000,595583653,1696,1696,1696,1696,0
20250429,164900,595583653,1696,1696,1696,1696,0
20250429,164800,595583653,1696,1696,1696,1696,0
20250429,164700,595583653,1696,1696,1696,1696,0
20250429,164600,595583653,1696,1696,1696,1696,0
20250429,164500,595583653,1696,1696,1696,1696,0
20250429,164400,595583653,1696,1696,1696,1696,0
20250429,164300,595583653,1696,1696,1696,1696,0
20250429,164200,595583653,1696,1696,1696,1696,0
20250429,164100,595583653,1696,1696,1696,1696,0
20250429,164000,595583653,1696,1696,1696,1696,0
20250429,163900,595583653,1696,1696,1696,1696,0
20250429,163800,595583653,1696,1696,1696,1696,0
20250429,163700,595583653,1696,1696,1696,1696,0
20250429,163600,595583653,1696,1696,1696,1696,0
20250429,163500,595583653,1696,1696,1696,1696,0
20250429,163400,595583653,1696,1696,1696,1696,0
20250429,163300,595583653,1696,1696,1696,1696,0
20250429,163200,595583653,1696,1696,1696,1696,0
20250429,163100,595583653,1696,1696,1696,1696,0
20250429,163000,595583653,1696,1696,1696,1696,0
20250429,162900,595583653,1696,1696,1696,1696,0
20250429,162800,595583653,1696,1696,1696,1696,11598
20250429,162700,595583653,1696,1696,1696,1696,0
20250429,162600,595583653,1696,1696,1696,1696,0
20250429,162500,595583653,1696,1696,1696,1696,0
20250429,162400,595583653,1696,1696,1696,1696,0
20250429,162300,595583653,1696,1696,1696,1696,0
20250429,162200,595583653,1696,1696,1696,1696,0
20250429,162100,595583653,1696,1696,1696,1696,0
20250429,162000,595583653,1696,1696,1696,1696,0
20250429,161900,595583653,1696,1696,1696,1696,0
20250429,161800,595583653,1696,1696,1696,1696,0
20250429,161700,595583653,1696,1696,1696,1696,0
20250429,161600,595583653,1696,1696,1696,1696,0
20250429,161500,595583653,1696,1696,1696,1696,0
20250429,161400,595583653,1696,1696,1696,1696,0
20250429,161300,595583653,1696,1696,1696,1696,0
20250429,161200,595583653,1696,1696,1696,1696,0
20250429,161100,595583653,1696,1696,1696,1696,0
20250429,161000,595583653,1696,1696,1696,1696,0
20250429,160900,595583653,1696,1696,1696,1696,0
20250429,160800,595583653,1696,1696,1696,1696,0
20250429,160700,595583653,1696,1696,1696,1696,0
20250429,160600,595583653,1696,1696,1696,1696,0
20250429,160500,595583653,1696,1696,1696,1696,0
20250429,160400,595583653,1696,1696,1696,1696,0
20250429,160300,595583653,1696,1696,1696,1696,0
20250429,160200,595583653,1696,1696,1696,1696,0
20250429,160100,595583653,1696,1696,1696,1696,0
20250429,160000,595583653,1696,1696,1696,1696,0
20250429,155900,595583653,1696,1696,1696,1696,0
20250429,155800,595583653,1696,1696,1696,1696,11598
20250429,155700,595583653,1696,1696,1696,1696,0
20250429,155600,595583653,1696,1696,1696,1696,0
20250429,155500,595583653,1696,1696,1696,1696,0
20250429,155400,595583653,1696,1696,1696,1696,0
20250429,155300,595583653,1696,1696,1696,1696,0
20250429,155200,595583653,1696,1696,1696,1696,0
20250429,155100,595583653,1696,1696,1696,1696,0
20250429,155000,595583653,1696,1696,1696,1696,0
20250429,154900,595583653,1696,1696,1696,1696,0
20250429,154800,595583653,1696,1696,1696,1696,0
20250429,154700,595583653,1696,1696,1696,1696,0
20250429,154600,595583653,1696,1696,1696,1696,0
20250429,154500,595583653,1696,1696,1696,1696,0
20250429,154400,595583653,1696,1696,1696,1696,0
20250429,154300,595583653,1696,1696,1696,1696,0
20250429,154200,595583653,1696,1696,1696,1696,0
20250429,154100,595583653,1696,1696,1696,1696,0
20250429,154000,595583653,1696,1696,1696,1696,0
20250429,153900,595583653,1696,1696,1696,1696,0
20250429,153800,595583653,1696,1696,1696,1696,0
20250429,153700,595583653,1696,1696,1696,1696,0
20250429,153600,595583653,1696,1696,1696,1696,0
20250429,153500,595583653,1696,1696,1696,1696,0
20250429,153400,595583653,1696,1696,1696,1696,0
20250429,153300,595583653,1696,1696,1696,1696,0
20250429,153200,595583653,1696,1696,1696,1696,0
20250429,153100,595583653,1696,1696,1696,1696,0
20250429,153000,595583653,1696,1696,1696,1696,11598
20250429,152900,575913445,1696,1696,1696,1696,0
20250429,152800,575913445,1696,1696,1696,1696,0
20250429,152700,575913445,1696,1696,1696,1696,0
20250429,152600,575913445,1696,1696,1696,1696,0
20250429,152500,575913445,1696,1696,1696,1696,0
20250429,152400,575913445,1696,1696,1696,1696,0
20250429,152300,575913445,1696,1696,1696,1696,0
20250429,152200,575913445,1696,1696,1696,1696,0
20250429,152100,575913445,1696,1696,1696,1696,0
20250429,152000,575913445,1696,1696,1696,1696,0
20250429,151900,575913445,1696,1696,1698,1690,6425
20250429,151800,565024057,1696,1697,1697,1691,173
20250429,151700,564731006,1697,1698,1700,1695,970
20250429,151600,563084860,1697,1697,1697,1697,4
20250429,151500,563078072,1704,1705,1705,1697,857
20250429,151400,561620221,1705,1706,1707,1697,2540
20250429,151300,557294159,1705,1707,1707,1705,1796
20250429,151200,554230780,1709,1692,1709,1691,12238
20250429,151100,533413588,1692,1697,1697,1691,1648
20250429,151000,530621384,1697,1701,1701,1697,160
20250429,150900,530349670,1701,1700,1702,1700,1513
20250429,150800,527777325,1702,1703,1704,1700,739
20250429,150700,526519899,1703,1704,1704,1700,1555
20250429,150600,523871185,1698,1697,1712,1697,33726
20250429,150500,466507023,1694,1694,1698,1691,4126
20250429,150400,459511604,1694,1688,1694,1688,4813
20250429,150300,451378526,1688,1688,1688,1688,5165
20250429,150200,442660006,1690,1690,1690,1690,0
20250429,150100,442660006,1690,1684,1690,1684,1955
20250429,150000,439363690,1682,1678,1682,1677,5396
20250429,145900,430304520,1678,1678,1679,1678,315
20250429,145800,429775949,1684,1685,1685,1679,1891
20250429,145700,426598836,1690,1690,1690,1684,41
20250429,145600,426529770,1691,1695,1696,1691,879
20250429,145500,425040432,1695,1690,1698,1684,587
20250429,145400,424049397,1698,1685,1699,1681,11333
20250429,145300,404883315,1686,1677,1686,1677,367
20250429,145200,404267253,1687,1684,1687,1684,1400
20250429,145100,401909647,1683,1679,1683,1676,2546
20250429,145000,397630843,1678,1676,1678,1676,405
20250429,144900,396951263,1683,1683,1683,1680,1048
20250429,144800,395190479,1676,1680,1686,1676,1308
20250429,144700,392997043,1691,1677,1691,1677,10647
20250429,144600,375058256,1677,1679,1681,1677,682
20250429,144500,373913444,1684,1682,1684,1670,2138
20250429,144400,370325607,1687,1689,1689,1682,17
20250429,144300,370296948,1689,1690,1690,1681,529
20250429,144200,369403479,1690,1684,1699,1680,11729
20250429,144100,349541933,1684,1684,1690,1677,5347
20250429,144000,340514621,1688,1680,1689,1671,569
20250429,143900,339554535,1688,1680,1690,1680,6504
20250429,143800,328613009,1680,1677,1680,1677,2429
20250429,143700,324536012,1675,1677,1677,1675,54
20250429,143600,324445560,1677,1676,1677,1667,945
20250429,143500,322863647,1677,1668,1677,1662,6132
20250429,143400,312624130,1668,1668,1668,1668,3
20250429,143300,312619126,1668,1668,1668,1668,557
20250429,143200,311690050,1664,1658,1668,1658,7374
20250429,143100,299424280,1658,1658,1658,1658,179
20250429,143000,299127498,1662,1662,1662,1662,0
20250429,142900,299127498,1662,1662,1662,1662,0
20250429,142800,299127498,1662,1662,1662,1662,0
20250429,142700,299127498,1662,1662,1662,1662,0
20250429,142600,299127498,1662,1660,1662,1660,249
20250429,142500,298713740,1660,1660,1660,1660,12
20250429,142400,298693820,1663,1663,1663,1663,1
20250429,142300,298692157,1664,1661,1664,1661,1395
20250429,142200,296372686,1661,1662,1662,1650,503
20250429,142100,295541145,1661,1661,1661,1661,1342
20250429,142000,293312083,1661,1655,1661,1655,8458
20250429,141900,279281908,1650,1652,1652,1650,642
20250429,141800,278222144,1655,1655,1655,1655,91
20250429,141700,278071539,1655,1655,1655,1655,0
20250429,141600,278071539,1655,1655,1655,1655,0
20250429,141500,278071539,1655,1654,1655,1654,25
20250429,141400,278030184,1655,1655,1655,1655,0
20250429,141300,278030184,1655,1655,1655,1655,0
20250429,141200,278030184,1655,1655,1655,1655,6
20250429,141100,278020254,1655,1655,1655,1655,474
20250429,141000,277235784,1655,1657,1658,1655,1480
20250429,140900,274784551,1657,1657,1657,1657,68
20250429,140800,274671875,1655,1655,1655,1655,18
20250429,140700,274642085,1655,1655,1655,1655,50
20250429,140600,274559335,1658,1655,1658,1655,38
20250429,140500,274496436,1655,1656,1656,1655,311
20250429,140400,273981468,1658,1657,1658,1657,55
20250429,140300,273890331,1656,1656,1656,1656,7
20250429,140200,273878739,1657,1657,1657,1656,13
20250429,140100,273857199,1655,1655,1656,1655,538
20250429,140000,272966293,1655,1650,1655,1650,220
20250429,135900,272602701,1654,1652,1654,1651,1318
20250429,135800,270425561,1652,1656,1656,1652,419
20250429,135700,269732721,1660,1660,1660,1660,0
20250429,135600,269732721,1660,1660,1660,1660,0
20250429,135500,269732721,1660,1660,1660,1660,6
20250429,135400,269722761,1660,1659,1660,1659,1506
20250429,135300,267222813,1660,1660,1660,1660,0
20250429,135200,267222813,1660,1660,1660,1660,238
20250429,135100,266827733,1660,1659,1660,1649,1463
20250429,135000,264400253,1660,1645,1660,1645,5001
20250429,134900,256107116,1650,1652,1652,1650,2042
20250429,134800,252736120,1656,1650,1660,1650,2031
20250429,134700,249367460,1655,1654,1655,1654,2001
20250429,134600,246056338,1655,1652,1655,1651,6459
20250429,134500,235368464,1650,1651,1651,1650,530
20250429,134400,234493956,1651,1645,1651,1645,5440
20250429,134300,225526271,1645,1645,1645,1645,20
20250429,134200,225493371,1647,1645,1647,1645,841
20250429,134100,224108246,1647,1647,1647,1647,62
20250429,134000,224006132,1647,1642,1647,1642,1930
20250429,133900,220833236,1641,1641,1641,1641,800
20250429,133800,219520436,1639,1640,1640,1639,100
20250429,133700,219356534,1641,1641,1641,1641,512
20250429,133600,218516342,1641,1641,1641,1641,0
20250429,133500,218516342,1641,1640,1641,1640,89
20250429,133400,218370294,1639,1639,1639,1639,0
20250429,133300,218370294,1639,1639,1639,1639,5
20250429,133200,218362099,1639,1637,1641,1637,14
20250429,133100,218339142,1639,1639,1639,1639,333
20250429,133000,217793355,1637,1637,1637,1637,166
20250429,132900,217521613,1640,1642,1642,1640,842
20250429,132800,216139449,1642,1642,1642,1642,538
20250429,132700,215256053,1642,1642,1642,1642,0
20250429,132600,215256053,1642,1643,1643,1637,1220
20250429,132500,213251948,1644,1644,1644,1644,839
20250429,132400,211872632,1644,1644,1644,1644,1501
20250429,132300,209404988,1644,1644,1644,1644,150
20250429,132200,209158388,1644,1640,1644,1640,1603
20250429,132100,206526328,1640,1640,1640,1640,0
20250429,132000,206526328,1640,1636,1640,1636,8000
20250429,131900,193408867,1636,1636,1636,1636,120
20250429,131800,193212547,1632,1632,1632,1632,0
20250429,131700,193212547,1632,1632,1632,1632,60
20250429,131600,193114627,1639,1631,1639,1631,16012
20250429,131500,166927488,1628,1628,1628,1628,1
20250429,131400,166925860,1628,1626,1628,1626,117
20250429,131300,166735594,1624,1624,1624,1624,0
20250429,131200,166735594,1624,1624,1624,1624,0
20250429,131100,166735594,1624,1624,1624,1624,0
20250429,131000,166735594,1624,1623,1624,1623,301
20250429,130900,166247070,1622,1621,1622,1621,20484
20250429,130800,133022059,1621,1621,1621,1621,0
20250429,130700,133022059,1621,1617,1621,1617,867
20250429,130600,131619764,1617,1617,1617,1617,0
20250429,130500,131619764,1617,1617,1617,1617,0
20250429,130400,131619764,1617,1617,1617,1617,0
20250429,130300,131619764,1617,1617,1617,1617,0
20250429,130200,131619764,1617,1617,1617,1617,0
20250429,130100,131619764,1617,1617,1617,1617,0
20250429,130000,131619764,1617,1617,1617,1617,0
20250429,125900,131619764,1617,1617,1617,1617,0
20250429,125800,131619764,1617,1617,1617,1617,0
20250429,125700,131619764,1617,1617,1617,1617,0
20250429,125600,131619764,1617,1617,1617,1617,0
20250429,125500,131619764,1617,1617,1617,1617,1
20250429,125400,131618147,1612,1612,1612,1612,0
20250429,125300,131618147,1612,1612,1612,1612,0
20250429,125200,131618147,1612,1612,1612,1612,0
20250429,125100,131618147,1612,1612,1612,1612,0
20250429,125000,131618147,1612,1612,1612,1612,0
20250429,124900,131618147,1612,1612,1612,1612,0
20250429,124800,131618147,1612,1612,1612,1612,32
20250429,124700,131566563,1610,1610,1610,1610,0
20250429,124600,131566563,1610,1610,1610,1610,2
20250429,124500,131563343,1617,1617,1617,1617,0
20250429,124400,131563343,1617,1617,1617,1617,0
20250429,124300,131563343,1617,1617,1617,1617,0
20250429,124200,131563343,1617,1617,1617,1617,0
20250429,124100,131563343,1617,1617,1617,1617,0
20250429,124000,131563343,1617,1617,1617,1617,0
20250429,123900,131563343,1617,1617,1617,1617,0
20250429,123800,131563343,1617,1617,1617,1617,0
20250429,123700,131563343,1617,1617,1617,1617,153
20250429,123600,131315942,1609,1609,1609,1609,0
20250429,123500,131315942,1609,1618,1618,1609,1001
20250429,123400,129704395,1610,1610,1610,1610,0
20250429,123300,129704395,1610,1610,1610,1610,0
20250429,123200,129704395,1610,1615,1615,1610,3194
20250429,123100,124561090,1622,1622,1622,1622,1
20250429,123000,124559468,1622,1622,1622,1622,8
20250429,122900,124546492,1622,1615,1622,1615,2
20250429,122800,124543255,1622,1622,1622,1622,0
20250429,122700,124543255,1622,1615,1622,1615,2
20250429,122600,124540018,1622,1613,1622,1613,104
20250429,122500,124371357,1622,1622,1622,1622,0
20250429,122400,124371357,1622,1622,1622,1622,0
20250429,122300,124371357,1622,1622,1622,1622,0
20250429,122200,124371357,1622,1622,1622,1622,1
20250429,122100,124369735,1612,1612,1612,1612,0
20250429,122000,124369735,1612,1612,1612,1612,0
20250429,121900,124369735,1612,1612,1612,1612,1
20250429,121800,124368123,1624,1624,1624,1624,0
20250429,121700,124368123,1624,1624,1624,1624,0
20250429,121600,124368123,1624,1624,1624,1624,0
20250429,121500,124368123,1624,1624,1624,1624,0
20250429,121400,124368123,1624,1624,1624,1624,0
20250429,121300,124368123,1624,1624,1624,1624,0
20250429,121200,124368123,1624,1624,1624,1624,0
20250429,121100,124368123,1624,1624,1624,1624,0
20250429,121000,124368123,1624,1624,1624,1624,0
20250429,120900,124368123,1624,1620,1624,1620,5001
20250429,120800,116266499,1623,1618,1623,1618,1668
20250429,120700,113563610,1620,1620,1620,1620,0
20250429,120600,113563610,1620,1620,1620,1620,0
20250429,120500,113563610,1620,1610,1620,1610,30
20250429,120400,113515110,1620,1620,1620,1610,3
20250429,120300,113510260,1610,1610,1610,1610,0
20250429,120200,113510260,1610,1620,1620,1610,1153
20250429,120100,111651275,1623,1623,1623,1623,5
20250429,120000,111643160,1624,1624,1624,1624,3
20250429,115900,111638288,1624,1625,1625,1624,246
20250429,115800,111238539,1625,1625,1625,1625,0
20250429,115700,111238539,1625,1625,1625,1625,0
20250429,115600,111238539,1625,1625,1625,1625,0
20250429,115500,111238539,1625,1625,1625,1625,1
20250429,115400,111236914,1625,1625,1625,1625,0
20250429,115300,111236914,1625,1625,1625,1625,0
20250429,115200,111236914,1625,1625,1625,1625,0
20250429,115100,111236914,1625,1625,1625,1625,88
20250429,115000,111093914,1625,1628,1628,1625,557
20250429,114900,110188778,1625,1625,1625,1625,0
20250429,114800,110188778,1625,1625,1625,1625,0
20250429,114700,110188778,1625,1625,1625,1625,31
20250429,114600,110138403,1626,1626,1626,1626,0
20250429,114500,110138403,1626,1626,1626,1626,0
20250429,114400,110138403,1626,1626,1626,1626,0
20250429,114300,110138403,1626,1626,1626,1626,0
20250429,114200,110138403,1626,1626,1626,1626,0
20250429,114100,110138403,1626,1626,1626,1626,1
20250429,114000,110136777,1626,1626,1626,1626,0
20250429,113900,110136777,1626,1626,1626,1626,5
20250429,113800,110128647,1626,1623,1626,1623,33
20250429,113700,110075056,1623,1623,1623,1623,0
20250429,113600,110075056,1623,1623,1623,1623,52
20250429,113500,109990660,1622,1622,1622,1622,0
20250429,113400,109990660,1622,1622,1622,1622,0
20250429,113300,109990660,1622,1622,1622,1622,0
20250429,113200,109990660,1622,1622,1622,1622,0
20250429,113100,109990660,1622,1622,1622,1622,0
20250429,113000,109990660,1622,1622,1622,1622,0
20250429,112900,109990660,1622,1622,1622,1622,0
20250429,112800,109990660,1622,1619,1622,1609,2005
20250429,112700,106759472,1628,1628,1628,1628,0
20250429,112600,106759472,1628,1628,1628,1628,0
20250429,112500,106759472,1628,1628,1628,1628,0
20250429,112400,106759472,1628,1628,1628,1628,0
20250429,112300,106759472,1628,1628,1628,1628,2
20250429,112200,106756216,1628,1631,1631,1628,4
20250429,112100,106749695,1626,1628,1635,1611,2435
20250429,112000,102818649,1630,1630,1630,1630,168
20250429,111900,102544809,1634,1634,1634,1634,0
20250429,111800,102544809,1634,1640,1640,1612,3042
20250429,111700,97602825,1640,1642,1642,1640,5
20250429,111600,97594623,1642,1641,1642,1641,81
20250429,111500,97461698,1641,1640,1641,1640,308
20250429,111400,96956347,1640,1639,1641,1639,593
20250429,111300,95983842,1640,1637,1640,1637,2310
20250429,111200,92198550,1638,1638,1638,1638,3
20250429,111100,92193636,1638,1640,1640,1638,5
20250429,111000,92185442,1640,1634,1640,1634,5005
20250429,110900,83992894,1634,1634,1634,1634,4
20250429,110800,83986358,1634,1630,1634,1630,1603
20250429,110700,81373456,1635,1635,1635,1635,0
20250429,110600,81373456,1635,1635,1635,1635,1
20250429,110500,81371821,1629,1637,1637,1628,127
20250429,110400,81164910,1636,1628,1636,1628,3056
20250429,110300,76181149,1628,1628,1628,1628,0
20250429,110200,76181149,1628,1628,1628,1628,2
20250429,110100,76177893,1628,1626,1628,1626,1444
20250429,110000,73829157,1627,1627,1627,1621,9
20250429,105900,73814537,1627,1627,1627,1627,4
20250429,105800,73808029,1627,1622,1627,1622,4
20250429,105700,73801536,1622,1627,1627,1622,21
20250429,105600,73767399,1627,1621,1627,1621,2536
20250429,105500,69648435,1621,1620,1621,1620,933
20250429,105400,68136855,1620,1618,1620,1618,1533
20250429,105300,65656441,1618,1618,1618,1618,0
20250429,105200,65656441,1618,1618,1618,1618,2
20250429,105100,65653205,1618,1618,1618,1618,543
20250429,105000,64774631,1617,1617,1617,1617,0
20250429,104900,64774631,1617,1617,1617,1617,1287
20250429,104800,62693552,1617,1617,1617,1617,0
20250429,104700,62693552,1617,1617,1617,1617,3
20250429,104600,62688701,1617,1617,1617,1617,0
20250429,104500,62688701,1617,1617,1617,1617,14
20250429,104400,62666063,1620,1620,1620,1620,0
20250429,104300,62666063,1620,1620,1620,1620,0
20250429,104200,62666063,1620,1620,1620,1620,0
20250429,104100,62666063,1620,1621,1621,1620,14
20250429,104000,62643381,1621,1620,1621,1620,343
20250429,103900,62087672,1621,1617,1621,1617,2395
20250429,103800,58213336,1617,1616,1617,1616,607
20250429,103700,57232422,1616,1615,1616,1615,319
20250429,103600,56717235,1615,1615,1615,1615,501
20250429,103500,55908120,1615,1616,1616,1613,51
20250429,103400,55825830,1616,1617,1617,1612,106
20250429,103300,55654930,1617,1617,1617,1617,7
20250429,103200,55643611,1617,1613,1617,1613,1630
20250429,103100,53012074,1612,1610,1612,1610,2112
20250429,103000,49608896,1610,1608,1610,1608,738
20250429,102900,48422190,1608,1608,1608,1608,0
20250429,102800,48422190,1608,1605,1608,1605,103
20250429,102700,48256866,1605,1608,1608,1605,40
20250429,102600,48192636,1607,1607,1607,1607,44
20250429,102500,48121928,1607,1605,1607,1605,1127
20250429,102400,46311969,1603,1603,1603,1603,0
20250429,102300,46311969,1603,1604,1604,1603,2283
20250429,102200,42652216,1603,1603,1603,1603,0
20250429,102100,42652216,1603,1603,1603,1603,0
20250429,102000,42652216,1603,1603,1603,1603,0
20250429,101900,42652216,1603,1603,1603,1603,181
20250429,101800,42362073,1607,1607,1607,1607,88
20250429,101700,42220657,1607,1607,1607,1607,0
20250429,101600,42220657,1607,1607,1607,1607,2
20250429,101500,42217443,1604,1604,1604,1604,700
20250429,101400,41094643,1607,1607,1607,1607,1
20250429,101300,41093036,1607,1607,1607,1607,0
20250429,101200,41093036,1607,1607,1607,1607,0
20250429,101100,41093036,1607,1607,1607,1607,2
20250429,101000,41089822,1605,1605,1605,1605,193
20250429,100900,40780057,1605,1605,1605,1605,118
20250429,100800,40590667,1607,1607,1607,1607,1
20250429,100700,40589060,1607,1607,1607,1607,0
20250429,100600,40589060,1607,1607,1607,1607,0
20250429,100500,40589060,1607,1607,1607,1607,1
20250429,100400,40587453,1607,1607,1607,1607,1
20250429,100300,40585846,1607,1607,1607,1607,0
20250429,100200,40585846,1607,1607,1607,1607,5
20250429,100100,40577811,1607,1607,1607,1607,1
20250429,100000,40576204,1607,1607,1607,1607,0
20250429,095900,40576204,1607,1607,1607,1607,2
20250429,095800,40572990,1607,1607,1607,1607,0
20250429,095700,40572990,1607,1607,1607,1607,100
20250429,095600,40412290,1607,1607,1607,1607,1
20250429,095500,40410683,1608,1608,1608,1608,0
20250429,095400,40410683,1608,1608,1608,1608,0
20250429,095300,40410683,1608,1608,1608,1608,0
20250429,095200,40410683,1608,1608,1608,1608,0
20250429,095100,40410683,1608,1608,1608,1608,0
20250429,095000,40410683,1608,1608,1608,1608,0
20250429,094900,40410683,1608,1608,1608,1608,0
20250429,094800,40410683,1608,1608,1608,1608,0
20250429,094700,40410683,1608,1607,1608,1607,50
20250429,094600,40330298,1606,1606,1606,1606,2
20250429,094500,40327086,1606,1604,1606,1601,3006
20250429,094400,35514193,1608,1608,1608,1608,20
20250429,094300,35482033,1608,1608,1608,1608,12
20250429,094200,35462737,1608,1608,1608,1608,3
20250429,094100,35457913,1608,1608,1608,1608,0
20250429,094000,35457913,1608,1608,1608,1608,0
20250429,093900,35457913,1608,1608,1608,1608,0
20250429,093800,35457913,1608,1609,1609,1608,1100
20250429,093700,33689106,1608,1608,1608,1608,0
20250429,093600,33689106,1608,1608,1608,1608,0
20250429,093500,33689106,1608,1608,1612,1601,7839
20250429,093400,21095397,1601,1601,1601,1601,0
20250429,093300,21095397,1601,1601,1601,1601,0
20250429,093200,21095397,1601,1607,1608,1601,1728
20250429,093100,18318500,1607,1606,1607,1606,757
20250429,093000,17102728,1606,1606,1606,1606,400
20250429,092900,16460328,1606,1606,1606,1606,0
20250429,092800,16460328,1606,1606,1606,1606,0
20250429,092700,16460328,1606,1606,1606,1606,63
20250429,092600,16359150,1600,1600,1600,1600,1
20250429,092500,16357550,1600,1600,1600,1600,783
20250429,092400,15104750,1600,1600,1600,1600,200
20250429,092300,14784750,1600,1600,1600,1600,100
20250429,092200,14624750,1600,1600,1600,1600,100
20250429,092100,14464750,1609,1605,1609,1600,47
20250429,092000,14389323,1605,1604,1605,1604,971
20250429,091900,12830869,1605,1599,1605,1599,236
20250429,091800,12453376,1599,1599,1599,1599,9
20250429,091700,12438985,1599,1593,1599,1593,60
20250429,091600,12343274,1592,1592,1592,1592,1
20250429,091500,12341682,1591,1591,1591,1591,66
20250429,091400,12236676,1590,1591,1591,1590,635
20250429,091300,11226763,1591,1590,1591,1590,82
20250429,091200,11096321,1591,1591,1591,1591,0
20250429,091100,11096321,1591,1589,1591,1589,145
20250429,091000,10865773,1588,1576,1588,1576,2989
20250429,090900,6126303,1585,1585,1585,1585,115
20250429,090800,5944028,1587,1587,1587,1587,2
20250429,090700,5940854,1587,1587,1587,1587,3
20250429,090600,5936093,1587,1587,1587,1587,1
20250429,090500,5934506,1574,1574,1574,1574,5
20250429,090400,5926636,1585,1579,1589,1579,1091
20250429,090300,4197799,1579,1575,1579,1575,1639
20250429,090200,1616030,1575,1576,1576,1570,10
20250429,090100,1600309,1576,1577,1577,1570,121
20250429,090000,1410158,1578,1562,1578,1562,397
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192800 595583653 1696 1696 1696 1696 11598
3 20250429 192700 595583653 1696 1696 1696 1696 0
4 20250429 192600 595583653 1696 1696 1696 1696 0
5 20250429 192500 595583653 1696 1696 1696 1696 0
6 20250429 192400 595583653 1696 1696 1696 1696 0
7 20250429 192300 595583653 1696 1696 1696 1696 0
8 20250429 192200 595583653 1696 1696 1696 1696 0
9 20250429 192100 595583653 1696 1696 1696 1696 0
10 20250429 192000 595583653 1696 1696 1696 1696 0
11 20250429 191900 595583653 1696 1696 1696 1696 0
12 20250429 191800 595583653 1696 1696 1696 1696 0
13 20250429 191700 595583653 1696 1696 1696 1696 0
14 20250429 191600 595583653 1696 1696 1696 1696 0
15 20250429 191500 595583653 1696 1696 1696 1696 0
16 20250429 191400 595583653 1696 1696 1696 1696 0
17 20250429 191300 595583653 1696 1696 1696 1696 0
18 20250429 191200 595583653 1696 1696 1696 1696 0
19 20250429 191100 595583653 1696 1696 1696 1696 0
20 20250429 191000 595583653 1696 1696 1696 1696 0
21 20250429 190900 595583653 1696 1696 1696 1696 0
22 20250429 190800 595583653 1696 1696 1696 1696 0
23 20250429 190700 595583653 1696 1696 1696 1696 0
24 20250429 190600 595583653 1696 1696 1696 1696 0
25 20250429 190500 595583653 1696 1696 1696 1696 0
26 20250429 190400 595583653 1696 1696 1696 1696 0
27 20250429 190300 595583653 1696 1696 1696 1696 0
28 20250429 190200 595583653 1696 1696 1696 1696 0
29 20250429 190100 595583653 1696 1696 1696 1696 0
30 20250429 190000 595583653 1696 1696 1696 1696 0
31 20250429 185900 595583653 1696 1696 1696 1696 0
32 20250429 185800 595583653 1696 1696 1696 1696 11598
33 20250429 185700 595583653 1696 1696 1696 1696 0
34 20250429 185600 595583653 1696 1696 1696 1696 0
35 20250429 185500 595583653 1696 1696 1696 1696 0
36 20250429 185400 595583653 1696 1696 1696 1696 0
37 20250429 185300 595583653 1696 1696 1696 1696 0
38 20250429 185200 595583653 1696 1696 1696 1696 0
39 20250429 185100 595583653 1696 1696 1696 1696 0
40 20250429 185000 595583653 1696 1696 1696 1696 0
41 20250429 184900 595583653 1696 1696 1696 1696 0
42 20250429 184800 595583653 1696 1696 1696 1696 0
43 20250429 184700 595583653 1696 1696 1696 1696 0
44 20250429 184600 595583653 1696 1696 1696 1696 0
45 20250429 184500 595583653 1696 1696 1696 1696 0
46 20250429 184400 595583653 1696 1696 1696 1696 0
47 20250429 184300 595583653 1696 1696 1696 1696 0
48 20250429 184200 595583653 1696 1696 1696 1696 0
49 20250429 184100 595583653 1696 1696 1696 1696 0
50 20250429 184000 595583653 1696 1696 1696 1696 0
51 20250429 183900 595583653 1696 1696 1696 1696 0
52 20250429 183800 595583653 1696 1696 1696 1696 0
53 20250429 183700 595583653 1696 1696 1696 1696 0
54 20250429 183600 595583653 1696 1696 1696 1696 0
55 20250429 183500 595583653 1696 1696 1696 1696 0
56 20250429 183400 595583653 1696 1696 1696 1696 0
57 20250429 183300 595583653 1696 1696 1696 1696 0
58 20250429 183200 595583653 1696 1696 1696 1696 0
59 20250429 183100 595583653 1696 1696 1696 1696 0
60 20250429 183000 595583653 1696 1696 1696 1696 0
61 20250429 182900 595583653 1696 1696 1696 1696 0
62 20250429 182800 595583653 1696 1696 1696 1696 11598
63 20250429 182700 595583653 1696 1696 1696 1696 0
64 20250429 182600 595583653 1696 1696 1696 1696 0
65 20250429 182500 595583653 1696 1696 1696 1696 0
66 20250429 182400 595583653 1696 1696 1696 1696 0
67 20250429 182300 595583653 1696 1696 1696 1696 0
68 20250429 182200 595583653 1696 1696 1696 1696 0
69 20250429 182100 595583653 1696 1696 1696 1696 0
70 20250429 182000 595583653 1696 1696 1696 1696 0
71 20250429 181900 595583653 1696 1696 1696 1696 0
72 20250429 181800 595583653 1696 1696 1696 1696 0
73 20250429 181700 595583653 1696 1696 1696 1696 0
74 20250429 181600 595583653 1696 1696 1696 1696 0
75 20250429 181500 595583653 1696 1696 1696 1696 0
76 20250429 181400 595583653 1696 1696 1696 1696 0
77 20250429 181300 595583653 1696 1696 1696 1696 0
78 20250429 181200 595583653 1696 1696 1696 1696 0
79 20250429 181100 595583653 1696 1696 1696 1696 0
80 20250429 181000 595583653 1696 1696 1696 1696 0
81 20250429 180900 595583653 1696 1696 1696 1696 0
82 20250429 180800 595583653 1696 1696 1696 1696 0
83 20250429 180700 595583653 1696 1696 1696 1696 0
84 20250429 180600 595583653 1696 1696 1696 1696 0
85 20250429 180500 595583653 1696 1696 1696 1696 0
86 20250429 180400 595583653 1696 1696 1696 1696 0
87 20250429 180300 595583653 1696 1696 1696 1696 0
88 20250429 180200 595583653 1696 1696 1696 1696 0
89 20250429 180100 595583653 1696 1696 1696 1696 0
90 20250429 180000 595583653 1696 1696 1696 1696 0
91 20250429 175900 595583653 1696 1696 1696 1696 0
92 20250429 175800 595583653 1696 1696 1696 1696 11598
93 20250429 175700 595583653 1696 1696 1696 1696 0
94 20250429 175600 595583653 1696 1696 1696 1696 0
95 20250429 175500 595583653 1696 1696 1696 1696 0
96 20250429 175400 595583653 1696 1696 1696 1696 0
97 20250429 175300 595583653 1696 1696 1696 1696 0
98 20250429 175200 595583653 1696 1696 1696 1696 0
99 20250429 175100 595583653 1696 1696 1696 1696 0
100 20250429 175000 595583653 1696 1696 1696 1696 0
101 20250429 174900 595583653 1696 1696 1696 1696 0
102 20250429 174800 595583653 1696 1696 1696 1696 0
103 20250429 174700 595583653 1696 1696 1696 1696 0
104 20250429 174600 595583653 1696 1696 1696 1696 0
105 20250429 174500 595583653 1696 1696 1696 1696 0
106 20250429 174400 595583653 1696 1696 1696 1696 0
107 20250429 174300 595583653 1696 1696 1696 1696 0
108 20250429 174200 595583653 1696 1696 1696 1696 0
109 20250429 174100 595583653 1696 1696 1696 1696 0
110 20250429 174000 595583653 1696 1696 1696 1696 0
111 20250429 173900 595583653 1696 1696 1696 1696 0
112 20250429 173800 595583653 1696 1696 1696 1696 0
113 20250429 173700 595583653 1696 1696 1696 1696 0
114 20250429 173600 595583653 1696 1696 1696 1696 0
115 20250429 173500 595583653 1696 1696 1696 1696 0
116 20250429 173400 595583653 1696 1696 1696 1696 0
117 20250429 173300 595583653 1696 1696 1696 1696 0
118 20250429 173200 595583653 1696 1696 1696 1696 0
119 20250429 173100 595583653 1696 1696 1696 1696 0
120 20250429 173000 595583653 1696 1696 1696 1696 0
121 20250429 172900 595583653 1696 1696 1696 1696 0
122 20250429 172800 595583653 1696 1696 1696 1696 11598
123 20250429 172700 595583653 1696 1696 1696 1696 0
124 20250429 172600 595583653 1696 1696 1696 1696 0
125 20250429 172500 595583653 1696 1696 1696 1696 0
126 20250429 172400 595583653 1696 1696 1696 1696 0
127 20250429 172300 595583653 1696 1696 1696 1696 0
128 20250429 172200 595583653 1696 1696 1696 1696 0
129 20250429 172100 595583653 1696 1696 1696 1696 0
130 20250429 172000 595583653 1696 1696 1696 1696 0
131 20250429 171900 595583653 1696 1696 1696 1696 0
132 20250429 171800 595583653 1696 1696 1696 1696 0
133 20250429 171700 595583653 1696 1696 1696 1696 0
134 20250429 171600 595583653 1696 1696 1696 1696 0
135 20250429 171500 595583653 1696 1696 1696 1696 0
136 20250429 171400 595583653 1696 1696 1696 1696 0
137 20250429 171300 595583653 1696 1696 1696 1696 0
138 20250429 171200 595583653 1696 1696 1696 1696 0
139 20250429 171100 595583653 1696 1696 1696 1696 0
140 20250429 171000 595583653 1696 1696 1696 1696 0
141 20250429 170900 595583653 1696 1696 1696 1696 0
142 20250429 170800 595583653 1696 1696 1696 1696 0
143 20250429 170700 595583653 1696 1696 1696 1696 0
144 20250429 170600 595583653 1696 1696 1696 1696 0
145 20250429 170500 595583653 1696 1696 1696 1696 0
146 20250429 170400 595583653 1696 1696 1696 1696 0
147 20250429 170300 595583653 1696 1696 1696 1696 0
148 20250429 170200 595583653 1696 1696 1696 1696 0
149 20250429 170100 595583653 1696 1696 1696 1696 0
150 20250429 170000 595583653 1696 1696 1696 1696 0
151 20250429 165900 595583653 1696 1696 1696 1696 0
152 20250429 165800 595583653 1696 1696 1696 1696 11598
153 20250429 165700 595583653 1696 1696 1696 1696 0
154 20250429 165600 595583653 1696 1696 1696 1696 0
155 20250429 165500 595583653 1696 1696 1696 1696 0
156 20250429 165400 595583653 1696 1696 1696 1696 0
157 20250429 165300 595583653 1696 1696 1696 1696 0
158 20250429 165200 595583653 1696 1696 1696 1696 0
159 20250429 165100 595583653 1696 1696 1696 1696 0
160 20250429 165000 595583653 1696 1696 1696 1696 0
161 20250429 164900 595583653 1696 1696 1696 1696 0
162 20250429 164800 595583653 1696 1696 1696 1696 0
163 20250429 164700 595583653 1696 1696 1696 1696 0
164 20250429 164600 595583653 1696 1696 1696 1696 0
165 20250429 164500 595583653 1696 1696 1696 1696 0
166 20250429 164400 595583653 1696 1696 1696 1696 0
167 20250429 164300 595583653 1696 1696 1696 1696 0
168 20250429 164200 595583653 1696 1696 1696 1696 0
169 20250429 164100 595583653 1696 1696 1696 1696 0
170 20250429 164000 595583653 1696 1696 1696 1696 0
171 20250429 163900 595583653 1696 1696 1696 1696 0
172 20250429 163800 595583653 1696 1696 1696 1696 0
173 20250429 163700 595583653 1696 1696 1696 1696 0
174 20250429 163600 595583653 1696 1696 1696 1696 0
175 20250429 163500 595583653 1696 1696 1696 1696 0
176 20250429 163400 595583653 1696 1696 1696 1696 0
177 20250429 163300 595583653 1696 1696 1696 1696 0
178 20250429 163200 595583653 1696 1696 1696 1696 0
179 20250429 163100 595583653 1696 1696 1696 1696 0
180 20250429 163000 595583653 1696 1696 1696 1696 0
181 20250429 162900 595583653 1696 1696 1696 1696 0
182 20250429 162800 595583653 1696 1696 1696 1696 11598
183 20250429 162700 595583653 1696 1696 1696 1696 0
184 20250429 162600 595583653 1696 1696 1696 1696 0
185 20250429 162500 595583653 1696 1696 1696 1696 0
186 20250429 162400 595583653 1696 1696 1696 1696 0
187 20250429 162300 595583653 1696 1696 1696 1696 0
188 20250429 162200 595583653 1696 1696 1696 1696 0
189 20250429 162100 595583653 1696 1696 1696 1696 0
190 20250429 162000 595583653 1696 1696 1696 1696 0
191 20250429 161900 595583653 1696 1696 1696 1696 0
192 20250429 161800 595583653 1696 1696 1696 1696 0
193 20250429 161700 595583653 1696 1696 1696 1696 0
194 20250429 161600 595583653 1696 1696 1696 1696 0
195 20250429 161500 595583653 1696 1696 1696 1696 0
196 20250429 161400 595583653 1696 1696 1696 1696 0
197 20250429 161300 595583653 1696 1696 1696 1696 0
198 20250429 161200 595583653 1696 1696 1696 1696 0
199 20250429 161100 595583653 1696 1696 1696 1696 0
200 20250429 161000 595583653 1696 1696 1696 1696 0
201 20250429 160900 595583653 1696 1696 1696 1696 0
202 20250429 160800 595583653 1696 1696 1696 1696 0
203 20250429 160700 595583653 1696 1696 1696 1696 0
204 20250429 160600 595583653 1696 1696 1696 1696 0
205 20250429 160500 595583653 1696 1696 1696 1696 0
206 20250429 160400 595583653 1696 1696 1696 1696 0
207 20250429 160300 595583653 1696 1696 1696 1696 0
208 20250429 160200 595583653 1696 1696 1696 1696 0
209 20250429 160100 595583653 1696 1696 1696 1696 0
210 20250429 160000 595583653 1696 1696 1696 1696 0
211 20250429 155900 595583653 1696 1696 1696 1696 0
212 20250429 155800 595583653 1696 1696 1696 1696 11598
213 20250429 155700 595583653 1696 1696 1696 1696 0
214 20250429 155600 595583653 1696 1696 1696 1696 0
215 20250429 155500 595583653 1696 1696 1696 1696 0
216 20250429 155400 595583653 1696 1696 1696 1696 0
217 20250429 155300 595583653 1696 1696 1696 1696 0
218 20250429 155200 595583653 1696 1696 1696 1696 0
219 20250429 155100 595583653 1696 1696 1696 1696 0
220 20250429 155000 595583653 1696 1696 1696 1696 0
221 20250429 154900 595583653 1696 1696 1696 1696 0
222 20250429 154800 595583653 1696 1696 1696 1696 0
223 20250429 154700 595583653 1696 1696 1696 1696 0
224 20250429 154600 595583653 1696 1696 1696 1696 0
225 20250429 154500 595583653 1696 1696 1696 1696 0
226 20250429 154400 595583653 1696 1696 1696 1696 0
227 20250429 154300 595583653 1696 1696 1696 1696 0
228 20250429 154200 595583653 1696 1696 1696 1696 0
229 20250429 154100 595583653 1696 1696 1696 1696 0
230 20250429 154000 595583653 1696 1696 1696 1696 0
231 20250429 153900 595583653 1696 1696 1696 1696 0
232 20250429 153800 595583653 1696 1696 1696 1696 0
233 20250429 153700 595583653 1696 1696 1696 1696 0
234 20250429 153600 595583653 1696 1696 1696 1696 0
235 20250429 153500 595583653 1696 1696 1696 1696 0
236 20250429 153400 595583653 1696 1696 1696 1696 0
237 20250429 153300 595583653 1696 1696 1696 1696 0
238 20250429 153200 595583653 1696 1696 1696 1696 0
239 20250429 153100 595583653 1696 1696 1696 1696 0
240 20250429 153000 595583653 1696 1696 1696 1696 11598
241 20250429 152900 575913445 1696 1696 1696 1696 0
242 20250429 152800 575913445 1696 1696 1696 1696 0
243 20250429 152700 575913445 1696 1696 1696 1696 0
244 20250429 152600 575913445 1696 1696 1696 1696 0
245 20250429 152500 575913445 1696 1696 1696 1696 0
246 20250429 152400 575913445 1696 1696 1696 1696 0
247 20250429 152300 575913445 1696 1696 1696 1696 0
248 20250429 152200 575913445 1696 1696 1696 1696 0
249 20250429 152100 575913445 1696 1696 1696 1696 0
250 20250429 152000 575913445 1696 1696 1696 1696 0
251 20250429 151900 575913445 1696 1696 1698 1690 6425
252 20250429 151800 565024057 1696 1697 1697 1691 173
253 20250429 151700 564731006 1697 1698 1700 1695 970
254 20250429 151600 563084860 1697 1697 1697 1697 4
255 20250429 151500 563078072 1704 1705 1705 1697 857
256 20250429 151400 561620221 1705 1706 1707 1697 2540
257 20250429 151300 557294159 1705 1707 1707 1705 1796
258 20250429 151200 554230780 1709 1692 1709 1691 12238
259 20250429 151100 533413588 1692 1697 1697 1691 1648
260 20250429 151000 530621384 1697 1701 1701 1697 160
261 20250429 150900 530349670 1701 1700 1702 1700 1513
262 20250429 150800 527777325 1702 1703 1704 1700 739
263 20250429 150700 526519899 1703 1704 1704 1700 1555
264 20250429 150600 523871185 1698 1697 1712 1697 33726
265 20250429 150500 466507023 1694 1694 1698 1691 4126
266 20250429 150400 459511604 1694 1688 1694 1688 4813
267 20250429 150300 451378526 1688 1688 1688 1688 5165
268 20250429 150200 442660006 1690 1690 1690 1690 0
269 20250429 150100 442660006 1690 1684 1690 1684 1955
270 20250429 150000 439363690 1682 1678 1682 1677 5396
271 20250429 145900 430304520 1678 1678 1679 1678 315
272 20250429 145800 429775949 1684 1685 1685 1679 1891
273 20250429 145700 426598836 1690 1690 1690 1684 41
274 20250429 145600 426529770 1691 1695 1696 1691 879
275 20250429 145500 425040432 1695 1690 1698 1684 587
276 20250429 145400 424049397 1698 1685 1699 1681 11333
277 20250429 145300 404883315 1686 1677 1686 1677 367
278 20250429 145200 404267253 1687 1684 1687 1684 1400
279 20250429 145100 401909647 1683 1679 1683 1676 2546
280 20250429 145000 397630843 1678 1676 1678 1676 405
281 20250429 144900 396951263 1683 1683 1683 1680 1048
282 20250429 144800 395190479 1676 1680 1686 1676 1308
283 20250429 144700 392997043 1691 1677 1691 1677 10647
284 20250429 144600 375058256 1677 1679 1681 1677 682
285 20250429 144500 373913444 1684 1682 1684 1670 2138
286 20250429 144400 370325607 1687 1689 1689 1682 17
287 20250429 144300 370296948 1689 1690 1690 1681 529
288 20250429 144200 369403479 1690 1684 1699 1680 11729
289 20250429 144100 349541933 1684 1684 1690 1677 5347
290 20250429 144000 340514621 1688 1680 1689 1671 569
291 20250429 143900 339554535 1688 1680 1690 1680 6504
292 20250429 143800 328613009 1680 1677 1680 1677 2429
293 20250429 143700 324536012 1675 1677 1677 1675 54
294 20250429 143600 324445560 1677 1676 1677 1667 945
295 20250429 143500 322863647 1677 1668 1677 1662 6132
296 20250429 143400 312624130 1668 1668 1668 1668 3
297 20250429 143300 312619126 1668 1668 1668 1668 557
298 20250429 143200 311690050 1664 1658 1668 1658 7374
299 20250429 143100 299424280 1658 1658 1658 1658 179
300 20250429 143000 299127498 1662 1662 1662 1662 0
301 20250429 142900 299127498 1662 1662 1662 1662 0
302 20250429 142800 299127498 1662 1662 1662 1662 0
303 20250429 142700 299127498 1662 1662 1662 1662 0
304 20250429 142600 299127498 1662 1660 1662 1660 249
305 20250429 142500 298713740 1660 1660 1660 1660 12
306 20250429 142400 298693820 1663 1663 1663 1663 1
307 20250429 142300 298692157 1664 1661 1664 1661 1395
308 20250429 142200 296372686 1661 1662 1662 1650 503
309 20250429 142100 295541145 1661 1661 1661 1661 1342
310 20250429 142000 293312083 1661 1655 1661 1655 8458
311 20250429 141900 279281908 1650 1652 1652 1650 642
312 20250429 141800 278222144 1655 1655 1655 1655 91
313 20250429 141700 278071539 1655 1655 1655 1655 0
314 20250429 141600 278071539 1655 1655 1655 1655 0
315 20250429 141500 278071539 1655 1654 1655 1654 25
316 20250429 141400 278030184 1655 1655 1655 1655 0
317 20250429 141300 278030184 1655 1655 1655 1655 0
318 20250429 141200 278030184 1655 1655 1655 1655 6
319 20250429 141100 278020254 1655 1655 1655 1655 474
320 20250429 141000 277235784 1655 1657 1658 1655 1480
321 20250429 140900 274784551 1657 1657 1657 1657 68
322 20250429 140800 274671875 1655 1655 1655 1655 18
323 20250429 140700 274642085 1655 1655 1655 1655 50
324 20250429 140600 274559335 1658 1655 1658 1655 38
325 20250429 140500 274496436 1655 1656 1656 1655 311
326 20250429 140400 273981468 1658 1657 1658 1657 55
327 20250429 140300 273890331 1656 1656 1656 1656 7
328 20250429 140200 273878739 1657 1657 1657 1656 13
329 20250429 140100 273857199 1655 1655 1656 1655 538
330 20250429 140000 272966293 1655 1650 1655 1650 220
331 20250429 135900 272602701 1654 1652 1654 1651 1318
332 20250429 135800 270425561 1652 1656 1656 1652 419
333 20250429 135700 269732721 1660 1660 1660 1660 0
334 20250429 135600 269732721 1660 1660 1660 1660 0
335 20250429 135500 269732721 1660 1660 1660 1660 6
336 20250429 135400 269722761 1660 1659 1660 1659 1506
337 20250429 135300 267222813 1660 1660 1660 1660 0
338 20250429 135200 267222813 1660 1660 1660 1660 238
339 20250429 135100 266827733 1660 1659 1660 1649 1463
340 20250429 135000 264400253 1660 1645 1660 1645 5001
341 20250429 134900 256107116 1650 1652 1652 1650 2042
342 20250429 134800 252736120 1656 1650 1660 1650 2031
343 20250429 134700 249367460 1655 1654 1655 1654 2001
344 20250429 134600 246056338 1655 1652 1655 1651 6459
345 20250429 134500 235368464 1650 1651 1651 1650 530
346 20250429 134400 234493956 1651 1645 1651 1645 5440
347 20250429 134300 225526271 1645 1645 1645 1645 20
348 20250429 134200 225493371 1647 1645 1647 1645 841
349 20250429 134100 224108246 1647 1647 1647 1647 62
350 20250429 134000 224006132 1647 1642 1647 1642 1930
351 20250429 133900 220833236 1641 1641 1641 1641 800
352 20250429 133800 219520436 1639 1640 1640 1639 100
353 20250429 133700 219356534 1641 1641 1641 1641 512
354 20250429 133600 218516342 1641 1641 1641 1641 0
355 20250429 133500 218516342 1641 1640 1641 1640 89
356 20250429 133400 218370294 1639 1639 1639 1639 0
357 20250429 133300 218370294 1639 1639 1639 1639 5
358 20250429 133200 218362099 1639 1637 1641 1637 14
359 20250429 133100 218339142 1639 1639 1639 1639 333
360 20250429 133000 217793355 1637 1637 1637 1637 166
361 20250429 132900 217521613 1640 1642 1642 1640 842
362 20250429 132800 216139449 1642 1642 1642 1642 538
363 20250429 132700 215256053 1642 1642 1642 1642 0
364 20250429 132600 215256053 1642 1643 1643 1637 1220
365 20250429 132500 213251948 1644 1644 1644 1644 839
366 20250429 132400 211872632 1644 1644 1644 1644 1501
367 20250429 132300 209404988 1644 1644 1644 1644 150
368 20250429 132200 209158388 1644 1640 1644 1640 1603
369 20250429 132100 206526328 1640 1640 1640 1640 0
370 20250429 132000 206526328 1640 1636 1640 1636 8000
371 20250429 131900 193408867 1636 1636 1636 1636 120
372 20250429 131800 193212547 1632 1632 1632 1632 0
373 20250429 131700 193212547 1632 1632 1632 1632 60
374 20250429 131600 193114627 1639 1631 1639 1631 16012
375 20250429 131500 166927488 1628 1628 1628 1628 1
376 20250429 131400 166925860 1628 1626 1628 1626 117
377 20250429 131300 166735594 1624 1624 1624 1624 0
378 20250429 131200 166735594 1624 1624 1624 1624 0
379 20250429 131100 166735594 1624 1624 1624 1624 0
380 20250429 131000 166735594 1624 1623 1624 1623 301
381 20250429 130900 166247070 1622 1621 1622 1621 20484
382 20250429 130800 133022059 1621 1621 1621 1621 0
383 20250429 130700 133022059 1621 1617 1621 1617 867
384 20250429 130600 131619764 1617 1617 1617 1617 0
385 20250429 130500 131619764 1617 1617 1617 1617 0
386 20250429 130400 131619764 1617 1617 1617 1617 0
387 20250429 130300 131619764 1617 1617 1617 1617 0
388 20250429 130200 131619764 1617 1617 1617 1617 0
389 20250429 130100 131619764 1617 1617 1617 1617 0
390 20250429 130000 131619764 1617 1617 1617 1617 0
391 20250429 125900 131619764 1617 1617 1617 1617 0
392 20250429 125800 131619764 1617 1617 1617 1617 0
393 20250429 125700 131619764 1617 1617 1617 1617 0
394 20250429 125600 131619764 1617 1617 1617 1617 0
395 20250429 125500 131619764 1617 1617 1617 1617 1
396 20250429 125400 131618147 1612 1612 1612 1612 0
397 20250429 125300 131618147 1612 1612 1612 1612 0
398 20250429 125200 131618147 1612 1612 1612 1612 0
399 20250429 125100 131618147 1612 1612 1612 1612 0
400 20250429 125000 131618147 1612 1612 1612 1612 0
401 20250429 124900 131618147 1612 1612 1612 1612 0
402 20250429 124800 131618147 1612 1612 1612 1612 32
403 20250429 124700 131566563 1610 1610 1610 1610 0
404 20250429 124600 131566563 1610 1610 1610 1610 2
405 20250429 124500 131563343 1617 1617 1617 1617 0
406 20250429 124400 131563343 1617 1617 1617 1617 0
407 20250429 124300 131563343 1617 1617 1617 1617 0
408 20250429 124200 131563343 1617 1617 1617 1617 0
409 20250429 124100 131563343 1617 1617 1617 1617 0
410 20250429 124000 131563343 1617 1617 1617 1617 0
411 20250429 123900 131563343 1617 1617 1617 1617 0
412 20250429 123800 131563343 1617 1617 1617 1617 0
413 20250429 123700 131563343 1617 1617 1617 1617 153
414 20250429 123600 131315942 1609 1609 1609 1609 0
415 20250429 123500 131315942 1609 1618 1618 1609 1001
416 20250429 123400 129704395 1610 1610 1610 1610 0
417 20250429 123300 129704395 1610 1610 1610 1610 0
418 20250429 123200 129704395 1610 1615 1615 1610 3194
419 20250429 123100 124561090 1622 1622 1622 1622 1
420 20250429 123000 124559468 1622 1622 1622 1622 8
421 20250429 122900 124546492 1622 1615 1622 1615 2
422 20250429 122800 124543255 1622 1622 1622 1622 0
423 20250429 122700 124543255 1622 1615 1622 1615 2
424 20250429 122600 124540018 1622 1613 1622 1613 104
425 20250429 122500 124371357 1622 1622 1622 1622 0
426 20250429 122400 124371357 1622 1622 1622 1622 0
427 20250429 122300 124371357 1622 1622 1622 1622 0
428 20250429 122200 124371357 1622 1622 1622 1622 1
429 20250429 122100 124369735 1612 1612 1612 1612 0
430 20250429 122000 124369735 1612 1612 1612 1612 0
431 20250429 121900 124369735 1612 1612 1612 1612 1
432 20250429 121800 124368123 1624 1624 1624 1624 0
433 20250429 121700 124368123 1624 1624 1624 1624 0
434 20250429 121600 124368123 1624 1624 1624 1624 0
435 20250429 121500 124368123 1624 1624 1624 1624 0
436 20250429 121400 124368123 1624 1624 1624 1624 0
437 20250429 121300 124368123 1624 1624 1624 1624 0
438 20250429 121200 124368123 1624 1624 1624 1624 0
439 20250429 121100 124368123 1624 1624 1624 1624 0
440 20250429 121000 124368123 1624 1624 1624 1624 0
441 20250429 120900 124368123 1624 1620 1624 1620 5001
442 20250429 120800 116266499 1623 1618 1623 1618 1668
443 20250429 120700 113563610 1620 1620 1620 1620 0
444 20250429 120600 113563610 1620 1620 1620 1620 0
445 20250429 120500 113563610 1620 1610 1620 1610 30
446 20250429 120400 113515110 1620 1620 1620 1610 3
447 20250429 120300 113510260 1610 1610 1610 1610 0
448 20250429 120200 113510260 1610 1620 1620 1610 1153
449 20250429 120100 111651275 1623 1623 1623 1623 5
450 20250429 120000 111643160 1624 1624 1624 1624 3
451 20250429 115900 111638288 1624 1625 1625 1624 246
452 20250429 115800 111238539 1625 1625 1625 1625 0
453 20250429 115700 111238539 1625 1625 1625 1625 0
454 20250429 115600 111238539 1625 1625 1625 1625 0
455 20250429 115500 111238539 1625 1625 1625 1625 1
456 20250429 115400 111236914 1625 1625 1625 1625 0
457 20250429 115300 111236914 1625 1625 1625 1625 0
458 20250429 115200 111236914 1625 1625 1625 1625 0
459 20250429 115100 111236914 1625 1625 1625 1625 88
460 20250429 115000 111093914 1625 1628 1628 1625 557
461 20250429 114900 110188778 1625 1625 1625 1625 0
462 20250429 114800 110188778 1625 1625 1625 1625 0
463 20250429 114700 110188778 1625 1625 1625 1625 31
464 20250429 114600 110138403 1626 1626 1626 1626 0
465 20250429 114500 110138403 1626 1626 1626 1626 0
466 20250429 114400 110138403 1626 1626 1626 1626 0
467 20250429 114300 110138403 1626 1626 1626 1626 0
468 20250429 114200 110138403 1626 1626 1626 1626 0
469 20250429 114100 110138403 1626 1626 1626 1626 1
470 20250429 114000 110136777 1626 1626 1626 1626 0
471 20250429 113900 110136777 1626 1626 1626 1626 5
472 20250429 113800 110128647 1626 1623 1626 1623 33
473 20250429 113700 110075056 1623 1623 1623 1623 0
474 20250429 113600 110075056 1623 1623 1623 1623 52
475 20250429 113500 109990660 1622 1622 1622 1622 0
476 20250429 113400 109990660 1622 1622 1622 1622 0
477 20250429 113300 109990660 1622 1622 1622 1622 0
478 20250429 113200 109990660 1622 1622 1622 1622 0
479 20250429 113100 109990660 1622 1622 1622 1622 0
480 20250429 113000 109990660 1622 1622 1622 1622 0
481 20250429 112900 109990660 1622 1622 1622 1622 0
482 20250429 112800 109990660 1622 1619 1622 1609 2005
483 20250429 112700 106759472 1628 1628 1628 1628 0
484 20250429 112600 106759472 1628 1628 1628 1628 0
485 20250429 112500 106759472 1628 1628 1628 1628 0
486 20250429 112400 106759472 1628 1628 1628 1628 0
487 20250429 112300 106759472 1628 1628 1628 1628 2
488 20250429 112200 106756216 1628 1631 1631 1628 4
489 20250429 112100 106749695 1626 1628 1635 1611 2435
490 20250429 112000 102818649 1630 1630 1630 1630 168
491 20250429 111900 102544809 1634 1634 1634 1634 0
492 20250429 111800 102544809 1634 1640 1640 1612 3042
493 20250429 111700 97602825 1640 1642 1642 1640 5
494 20250429 111600 97594623 1642 1641 1642 1641 81
495 20250429 111500 97461698 1641 1640 1641 1640 308
496 20250429 111400 96956347 1640 1639 1641 1639 593
497 20250429 111300 95983842 1640 1637 1640 1637 2310
498 20250429 111200 92198550 1638 1638 1638 1638 3
499 20250429 111100 92193636 1638 1640 1640 1638 5
500 20250429 111000 92185442 1640 1634 1640 1634 5005
501 20250429 110900 83992894 1634 1634 1634 1634 4
502 20250429 110800 83986358 1634 1630 1634 1630 1603
503 20250429 110700 81373456 1635 1635 1635 1635 0
504 20250429 110600 81373456 1635 1635 1635 1635 1
505 20250429 110500 81371821 1629 1637 1637 1628 127
506 20250429 110400 81164910 1636 1628 1636 1628 3056
507 20250429 110300 76181149 1628 1628 1628 1628 0
508 20250429 110200 76181149 1628 1628 1628 1628 2
509 20250429 110100 76177893 1628 1626 1628 1626 1444
510 20250429 110000 73829157 1627 1627 1627 1621 9
511 20250429 105900 73814537 1627 1627 1627 1627 4
512 20250429 105800 73808029 1627 1622 1627 1622 4
513 20250429 105700 73801536 1622 1627 1627 1622 21
514 20250429 105600 73767399 1627 1621 1627 1621 2536
515 20250429 105500 69648435 1621 1620 1621 1620 933
516 20250429 105400 68136855 1620 1618 1620 1618 1533
517 20250429 105300 65656441 1618 1618 1618 1618 0
518 20250429 105200 65656441 1618 1618 1618 1618 2
519 20250429 105100 65653205 1618 1618 1618 1618 543
520 20250429 105000 64774631 1617 1617 1617 1617 0
521 20250429 104900 64774631 1617 1617 1617 1617 1287
522 20250429 104800 62693552 1617 1617 1617 1617 0
523 20250429 104700 62693552 1617 1617 1617 1617 3
524 20250429 104600 62688701 1617 1617 1617 1617 0
525 20250429 104500 62688701 1617 1617 1617 1617 14
526 20250429 104400 62666063 1620 1620 1620 1620 0
527 20250429 104300 62666063 1620 1620 1620 1620 0
528 20250429 104200 62666063 1620 1620 1620 1620 0
529 20250429 104100 62666063 1620 1621 1621 1620 14
530 20250429 104000 62643381 1621 1620 1621 1620 343
531 20250429 103900 62087672 1621 1617 1621 1617 2395
532 20250429 103800 58213336 1617 1616 1617 1616 607
533 20250429 103700 57232422 1616 1615 1616 1615 319
534 20250429 103600 56717235 1615 1615 1615 1615 501
535 20250429 103500 55908120 1615 1616 1616 1613 51
536 20250429 103400 55825830 1616 1617 1617 1612 106
537 20250429 103300 55654930 1617 1617 1617 1617 7
538 20250429 103200 55643611 1617 1613 1617 1613 1630
539 20250429 103100 53012074 1612 1610 1612 1610 2112
540 20250429 103000 49608896 1610 1608 1610 1608 738
541 20250429 102900 48422190 1608 1608 1608 1608 0
542 20250429 102800 48422190 1608 1605 1608 1605 103
543 20250429 102700 48256866 1605 1608 1608 1605 40
544 20250429 102600 48192636 1607 1607 1607 1607 44
545 20250429 102500 48121928 1607 1605 1607 1605 1127
546 20250429 102400 46311969 1603 1603 1603 1603 0
547 20250429 102300 46311969 1603 1604 1604 1603 2283
548 20250429 102200 42652216 1603 1603 1603 1603 0
549 20250429 102100 42652216 1603 1603 1603 1603 0
550 20250429 102000 42652216 1603 1603 1603 1603 0
551 20250429 101900 42652216 1603 1603 1603 1603 181
552 20250429 101800 42362073 1607 1607 1607 1607 88
553 20250429 101700 42220657 1607 1607 1607 1607 0
554 20250429 101600 42220657 1607 1607 1607 1607 2
555 20250429 101500 42217443 1604 1604 1604 1604 700
556 20250429 101400 41094643 1607 1607 1607 1607 1
557 20250429 101300 41093036 1607 1607 1607 1607 0
558 20250429 101200 41093036 1607 1607 1607 1607 0
559 20250429 101100 41093036 1607 1607 1607 1607 2
560 20250429 101000 41089822 1605 1605 1605 1605 193
561 20250429 100900 40780057 1605 1605 1605 1605 118
562 20250429 100800 40590667 1607 1607 1607 1607 1
563 20250429 100700 40589060 1607 1607 1607 1607 0
564 20250429 100600 40589060 1607 1607 1607 1607 0
565 20250429 100500 40589060 1607 1607 1607 1607 1
566 20250429 100400 40587453 1607 1607 1607 1607 1
567 20250429 100300 40585846 1607 1607 1607 1607 0
568 20250429 100200 40585846 1607 1607 1607 1607 5
569 20250429 100100 40577811 1607 1607 1607 1607 1
570 20250429 100000 40576204 1607 1607 1607 1607 0
571 20250429 095900 40576204 1607 1607 1607 1607 2
572 20250429 095800 40572990 1607 1607 1607 1607 0
573 20250429 095700 40572990 1607 1607 1607 1607 100
574 20250429 095600 40412290 1607 1607 1607 1607 1
575 20250429 095500 40410683 1608 1608 1608 1608 0
576 20250429 095400 40410683 1608 1608 1608 1608 0
577 20250429 095300 40410683 1608 1608 1608 1608 0
578 20250429 095200 40410683 1608 1608 1608 1608 0
579 20250429 095100 40410683 1608 1608 1608 1608 0
580 20250429 095000 40410683 1608 1608 1608 1608 0
581 20250429 094900 40410683 1608 1608 1608 1608 0
582 20250429 094800 40410683 1608 1608 1608 1608 0
583 20250429 094700 40410683 1608 1607 1608 1607 50
584 20250429 094600 40330298 1606 1606 1606 1606 2
585 20250429 094500 40327086 1606 1604 1606 1601 3006
586 20250429 094400 35514193 1608 1608 1608 1608 20
587 20250429 094300 35482033 1608 1608 1608 1608 12
588 20250429 094200 35462737 1608 1608 1608 1608 3
589 20250429 094100 35457913 1608 1608 1608 1608 0
590 20250429 094000 35457913 1608 1608 1608 1608 0
591 20250429 093900 35457913 1608 1608 1608 1608 0
592 20250429 093800 35457913 1608 1609 1609 1608 1100
593 20250429 093700 33689106 1608 1608 1608 1608 0
594 20250429 093600 33689106 1608 1608 1608 1608 0
595 20250429 093500 33689106 1608 1608 1612 1601 7839
596 20250429 093400 21095397 1601 1601 1601 1601 0
597 20250429 093300 21095397 1601 1601 1601 1601 0
598 20250429 093200 21095397 1601 1607 1608 1601 1728
599 20250429 093100 18318500 1607 1606 1607 1606 757
600 20250429 093000 17102728 1606 1606 1606 1606 400
601 20250429 092900 16460328 1606 1606 1606 1606 0
602 20250429 092800 16460328 1606 1606 1606 1606 0
603 20250429 092700 16460328 1606 1606 1606 1606 63
604 20250429 092600 16359150 1600 1600 1600 1600 1
605 20250429 092500 16357550 1600 1600 1600 1600 783
606 20250429 092400 15104750 1600 1600 1600 1600 200
607 20250429 092300 14784750 1600 1600 1600 1600 100
608 20250429 092200 14624750 1600 1600 1600 1600 100
609 20250429 092100 14464750 1609 1605 1609 1600 47
610 20250429 092000 14389323 1605 1604 1605 1604 971
611 20250429 091900 12830869 1605 1599 1605 1599 236
612 20250429 091800 12453376 1599 1599 1599 1599 9
613 20250429 091700 12438985 1599 1593 1599 1593 60
614 20250429 091600 12343274 1592 1592 1592 1592 1
615 20250429 091500 12341682 1591 1591 1591 1591 66
616 20250429 091400 12236676 1590 1591 1591 1590 635
617 20250429 091300 11226763 1591 1590 1591 1590 82
618 20250429 091200 11096321 1591 1591 1591 1591 0
619 20250429 091100 11096321 1591 1589 1591 1589 145
620 20250429 091000 10865773 1588 1576 1588 1576 2989
621 20250429 090900 6126303 1585 1585 1585 1585 115
622 20250429 090800 5944028 1587 1587 1587 1587 2
623 20250429 090700 5940854 1587 1587 1587 1587 3
624 20250429 090600 5936093 1587 1587 1587 1587 1
625 20250429 090500 5934506 1574 1574 1574 1574 5
626 20250429 090400 5926636 1585 1579 1589 1579 1091
627 20250429 090300 4197799 1579 1575 1579 1575 1639
628 20250429 090200 1616030 1575 1576 1576 1570 10
629 20250429 090100 1600309 1576 1577 1577 1570 121
630 20250429 090000 1410158 1578 1562 1578 1562 397