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

631
067770/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,192900,28014690,2320,2320,2320,2320,185
20250429,192800,28014690,2320,2320,2320,2320,0
20250429,192700,28014690,2320,2320,2320,2320,0
20250429,192600,28014690,2320,2320,2320,2320,0
20250429,192500,28014690,2320,2320,2320,2320,0
20250429,192400,28014690,2320,2320,2320,2320,0
20250429,192300,28014690,2320,2320,2320,2320,0
20250429,192200,28014690,2320,2320,2320,2320,0
20250429,192100,28014690,2320,2320,2320,2320,0
20250429,192000,28014690,2320,2320,2320,2320,0
20250429,191900,28014690,2320,2320,2320,2320,0
20250429,191800,28014690,2320,2320,2320,2320,0
20250429,191700,28014690,2320,2320,2320,2320,0
20250429,191600,28014690,2320,2320,2320,2320,0
20250429,191500,28014690,2320,2320,2320,2320,0
20250429,191400,28014690,2320,2320,2320,2320,0
20250429,191300,28014690,2320,2320,2320,2320,0
20250429,191200,28014690,2320,2320,2320,2320,0
20250429,191100,28014690,2320,2320,2320,2320,0
20250429,191000,28014690,2320,2320,2320,2320,0
20250429,190900,28014690,2320,2320,2320,2320,0
20250429,190800,28014690,2320,2320,2320,2320,0
20250429,190700,28014690,2320,2320,2320,2320,0
20250429,190600,28014690,2320,2320,2320,2320,0
20250429,190500,28014690,2320,2320,2320,2320,0
20250429,190400,28014690,2320,2320,2320,2320,0
20250429,190300,28014690,2320,2320,2320,2320,0
20250429,190200,28014690,2320,2320,2320,2320,0
20250429,190100,28014690,2320,2320,2320,2320,0
20250429,190000,28014690,2320,2320,2320,2320,0
20250429,185900,28014690,2320,2320,2320,2320,185
20250429,185800,28014690,2320,2320,2320,2320,0
20250429,185700,28014690,2320,2320,2320,2320,0
20250429,185600,28014690,2320,2320,2320,2320,0
20250429,185500,28014690,2320,2320,2320,2320,0
20250429,185400,28014690,2320,2320,2320,2320,0
20250429,185300,28014690,2320,2320,2320,2320,0
20250429,185200,28014690,2320,2320,2320,2320,0
20250429,185100,28014690,2320,2320,2320,2320,0
20250429,185000,28014690,2320,2320,2320,2320,0
20250429,184900,28014690,2320,2320,2320,2320,0
20250429,184800,28014690,2320,2320,2320,2320,0
20250429,184700,28014690,2320,2320,2320,2320,0
20250429,184600,28014690,2320,2320,2320,2320,0
20250429,184500,28014690,2320,2320,2320,2320,0
20250429,184400,28014690,2320,2320,2320,2320,0
20250429,184300,28014690,2320,2320,2320,2320,0
20250429,184200,28014690,2320,2320,2320,2320,0
20250429,184100,28014690,2320,2320,2320,2320,0
20250429,184000,28014690,2320,2320,2320,2320,0
20250429,183900,28014690,2320,2320,2320,2320,0
20250429,183800,28014690,2320,2320,2320,2320,0
20250429,183700,28014690,2320,2320,2320,2320,0
20250429,183600,28014690,2320,2320,2320,2320,0
20250429,183500,28014690,2320,2320,2320,2320,0
20250429,183400,28014690,2320,2320,2320,2320,0
20250429,183300,28014690,2320,2320,2320,2320,0
20250429,183200,28014690,2320,2320,2320,2320,0
20250429,183100,28014690,2320,2320,2320,2320,0
20250429,183000,28014690,2320,2320,2320,2320,0
20250429,182900,28014690,2320,2320,2320,2320,185
20250429,182800,28014690,2320,2320,2320,2320,0
20250429,182700,28014690,2320,2320,2320,2320,0
20250429,182600,28014690,2320,2320,2320,2320,0
20250429,182500,28014690,2320,2320,2320,2320,0
20250429,182400,28014690,2320,2320,2320,2320,0
20250429,182300,28014690,2320,2320,2320,2320,0
20250429,182200,28014690,2320,2320,2320,2320,0
20250429,182100,28014690,2320,2320,2320,2320,0
20250429,182000,28014690,2320,2320,2320,2320,0
20250429,181900,28014690,2320,2320,2320,2320,0
20250429,181800,28014690,2320,2320,2320,2320,0
20250429,181700,28014690,2320,2320,2320,2320,0
20250429,181600,28014690,2320,2320,2320,2320,0
20250429,181500,28014690,2320,2320,2320,2320,0
20250429,181400,28014690,2320,2320,2320,2320,0
20250429,181300,28014690,2320,2320,2320,2320,0
20250429,181200,28014690,2320,2320,2320,2320,0
20250429,181100,28014690,2320,2320,2320,2320,0
20250429,181000,28014690,2320,2320,2320,2320,0
20250429,180900,28014690,2320,2320,2320,2320,0
20250429,180800,28014690,2320,2320,2320,2320,0
20250429,180700,28014690,2320,2320,2320,2320,0
20250429,180600,28014690,2320,2320,2320,2320,0
20250429,180500,28014690,2320,2320,2320,2320,0
20250429,180400,28014690,2320,2320,2320,2320,0
20250429,180300,28014690,2320,2320,2320,2320,0
20250429,180200,28014690,2320,2320,2320,2320,0
20250429,180100,28014690,2320,2320,2320,2320,0
20250429,180000,28014690,2320,2320,2320,2320,0
20250429,175900,28014690,2320,2320,2320,2320,185
20250429,175800,28014690,2320,2320,2320,2320,0
20250429,175700,28014690,2320,2320,2320,2320,0
20250429,175600,28014690,2320,2320,2320,2320,0
20250429,175500,28014690,2320,2320,2320,2320,0
20250429,175400,28014690,2320,2320,2320,2320,0
20250429,175300,28014690,2320,2320,2320,2320,0
20250429,175200,28014690,2320,2320,2320,2320,0
20250429,175100,28014690,2320,2320,2320,2320,0
20250429,175000,28014690,2320,2320,2320,2320,0
20250429,174900,28014690,2320,2320,2320,2320,0
20250429,174800,28014690,2320,2320,2320,2320,0
20250429,174700,28014690,2320,2320,2320,2320,0
20250429,174600,28014690,2320,2320,2320,2320,0
20250429,174500,28014690,2320,2320,2320,2320,0
20250429,174400,28014690,2320,2320,2320,2320,0
20250429,174300,28014690,2320,2320,2320,2320,0
20250429,174200,28014690,2320,2320,2320,2320,0
20250429,174100,28014690,2320,2320,2320,2320,0
20250429,174000,28014690,2320,2320,2320,2320,0
20250429,173900,28014690,2320,2320,2320,2320,0
20250429,173800,28014690,2320,2320,2320,2320,0
20250429,173700,28014690,2320,2320,2320,2320,0
20250429,173600,28014690,2320,2320,2320,2320,0
20250429,173500,28014690,2320,2320,2320,2320,0
20250429,173400,28014690,2320,2320,2320,2320,0
20250429,173300,28014690,2320,2320,2320,2320,0
20250429,173200,28014690,2320,2320,2320,2320,0
20250429,173100,28014690,2320,2320,2320,2320,0
20250429,173000,28014690,2320,2320,2320,2320,0
20250429,172900,28014690,2320,2320,2320,2320,185
20250429,172800,28014690,2320,2320,2320,2320,0
20250429,172700,28014690,2320,2320,2320,2320,0
20250429,172600,28014690,2320,2320,2320,2320,0
20250429,172500,28014690,2320,2320,2320,2320,0
20250429,172400,28014690,2320,2320,2320,2320,0
20250429,172300,28014690,2320,2320,2320,2320,0
20250429,172200,28014690,2320,2320,2320,2320,0
20250429,172100,28014690,2320,2320,2320,2320,0
20250429,172000,28014690,2320,2320,2320,2320,0
20250429,171900,28014690,2320,2320,2320,2320,0
20250429,171800,28014690,2320,2320,2320,2320,0
20250429,171700,28014690,2320,2320,2320,2320,0
20250429,171600,28014690,2320,2320,2320,2320,0
20250429,171500,28014690,2320,2320,2320,2320,0
20250429,171400,28014690,2320,2320,2320,2320,0
20250429,171300,28014690,2320,2320,2320,2320,0
20250429,171200,28014690,2320,2320,2320,2320,0
20250429,171100,28014690,2320,2320,2320,2320,0
20250429,171000,28014690,2320,2320,2320,2320,0
20250429,170900,28014690,2320,2320,2320,2320,0
20250429,170800,28014690,2320,2320,2320,2320,0
20250429,170700,28014690,2320,2320,2320,2320,0
20250429,170600,28014690,2320,2320,2320,2320,0
20250429,170500,28014690,2320,2320,2320,2320,0
20250429,170400,28014690,2320,2320,2320,2320,0
20250429,170300,28014690,2320,2320,2320,2320,0
20250429,170200,28014690,2320,2320,2320,2320,0
20250429,170100,28014690,2320,2320,2320,2320,0
20250429,170000,28014690,2320,2320,2320,2320,0
20250429,165900,28014690,2320,2320,2320,2320,185
20250429,165800,28014690,2320,2320,2320,2320,0
20250429,165700,28014690,2320,2320,2320,2320,0
20250429,165600,28014690,2320,2320,2320,2320,0
20250429,165500,28014690,2320,2320,2320,2320,0
20250429,165400,28014690,2320,2320,2320,2320,0
20250429,165300,28014690,2320,2320,2320,2320,0
20250429,165200,28014690,2320,2320,2320,2320,0
20250429,165100,28014690,2320,2320,2320,2320,0
20250429,165000,28014690,2320,2320,2320,2320,0
20250429,164900,28014690,2320,2320,2320,2320,0
20250429,164800,28014690,2320,2320,2320,2320,0
20250429,164700,28014690,2320,2320,2320,2320,0
20250429,164600,28014690,2320,2320,2320,2320,0
20250429,164500,28014690,2320,2320,2320,2320,0
20250429,164400,28014690,2320,2320,2320,2320,0
20250429,164300,28014690,2320,2320,2320,2320,0
20250429,164200,28014690,2320,2320,2320,2320,0
20250429,164100,28014690,2320,2320,2320,2320,0
20250429,164000,28014690,2320,2320,2320,2320,0
20250429,163900,28014690,2320,2320,2320,2320,0
20250429,163800,28014690,2320,2320,2320,2320,0
20250429,163700,28014690,2320,2320,2320,2320,0
20250429,163600,28014690,2320,2320,2320,2320,0
20250429,163500,28014690,2320,2320,2320,2320,0
20250429,163400,28014690,2320,2320,2320,2320,0
20250429,163300,28014690,2320,2320,2320,2320,0
20250429,163200,28014690,2320,2320,2320,2320,0
20250429,163100,28014690,2320,2320,2320,2320,0
20250429,163000,28014690,2320,2320,2320,2320,0
20250429,162900,28014690,2320,2320,2320,2320,185
20250429,162800,28014690,2320,2320,2320,2320,0
20250429,162700,28014690,2320,2320,2320,2320,0
20250429,162600,28014690,2320,2320,2320,2320,0
20250429,162500,28014690,2320,2320,2320,2320,0
20250429,162400,28014690,2320,2320,2320,2320,0
20250429,162300,28014690,2320,2320,2320,2320,0
20250429,162200,28014690,2320,2320,2320,2320,0
20250429,162100,28014690,2320,2320,2320,2320,0
20250429,162000,28014690,2320,2320,2320,2320,0
20250429,161900,28014690,2320,2320,2320,2320,0
20250429,161800,28014690,2320,2320,2320,2320,0
20250429,161700,28014690,2320,2320,2320,2320,0
20250429,161600,28014690,2320,2320,2320,2320,0
20250429,161500,28014690,2320,2320,2320,2320,0
20250429,161400,28014690,2320,2320,2320,2320,0
20250429,161300,28014690,2320,2320,2320,2320,0
20250429,161200,28014690,2320,2320,2320,2320,0
20250429,161100,28014690,2320,2320,2320,2320,0
20250429,161000,28014690,2320,2320,2320,2320,0
20250429,160900,28014690,2320,2320,2320,2320,0
20250429,160800,28014690,2320,2320,2320,2320,0
20250429,160700,28014690,2320,2320,2320,2320,0
20250429,160600,28014690,2320,2320,2320,2320,0
20250429,160500,28014690,2320,2320,2320,2320,0
20250429,160400,28014690,2320,2320,2320,2320,0
20250429,160300,28014690,2320,2320,2320,2320,0
20250429,160200,28014690,2320,2320,2320,2320,0
20250429,160100,28014690,2320,2320,2320,2320,0
20250429,160000,28014690,2320,2320,2320,2320,0
20250429,155900,28014690,2320,2320,2320,2320,185
20250429,155800,28014690,2320,2320,2320,2320,0
20250429,155700,28014690,2320,2320,2320,2320,0
20250429,155600,28014690,2320,2320,2320,2320,0
20250429,155500,28014690,2320,2320,2320,2320,0
20250429,155400,28014690,2320,2320,2320,2320,0
20250429,155300,28014690,2320,2320,2320,2320,0
20250429,155200,28014690,2320,2320,2320,2320,0
20250429,155100,28014690,2320,2320,2320,2320,0
20250429,155000,28014690,2320,2320,2320,2320,0
20250429,154900,28014690,2320,2320,2320,2320,0
20250429,154800,28014690,2320,2320,2320,2320,0
20250429,154700,28014690,2320,2320,2320,2320,0
20250429,154600,28014690,2320,2320,2320,2320,0
20250429,154500,28014690,2320,2320,2320,2320,0
20250429,154400,28014690,2320,2320,2320,2320,0
20250429,154300,28014690,2320,2320,2320,2320,0
20250429,154200,28014690,2320,2320,2320,2320,0
20250429,154100,28014690,2320,2320,2320,2320,0
20250429,154000,28014690,2320,2320,2320,2320,0
20250429,153900,28014690,2320,2320,2320,2320,0
20250429,153800,28014690,2320,2320,2320,2320,0
20250429,153700,28014690,2320,2320,2320,2320,0
20250429,153600,28014690,2320,2320,2320,2320,0
20250429,153500,28014690,2320,2320,2320,2320,0
20250429,153400,28014690,2320,2320,2320,2320,0
20250429,153300,28014690,2320,2320,2320,2320,0
20250429,153200,28014690,2320,2320,2320,2320,0
20250429,153100,28014690,2320,2320,2320,2320,0
20250429,153000,28014690,2320,2320,2320,2320,185
20250429,152900,27585490,2325,2325,2325,2325,0
20250429,152800,27585490,2325,2325,2325,2325,0
20250429,152700,27585490,2325,2325,2325,2325,0
20250429,152600,27585490,2325,2325,2325,2325,0
20250429,152500,27585490,2325,2325,2325,2325,0
20250429,152400,27585490,2325,2325,2325,2325,0
20250429,152300,27585490,2325,2325,2325,2325,0
20250429,152200,27585490,2325,2325,2325,2325,0
20250429,152100,27585490,2325,2325,2325,2325,0
20250429,152000,27585490,2325,2325,2325,2325,0
20250429,151900,27585490,2325,2325,2325,2325,0
20250429,151800,27585490,2325,2320,2325,2320,1021
20250429,151700,25211765,2325,2325,2325,2325,0
20250429,151600,25211765,2325,2325,2325,2325,0
20250429,151500,25211765,2325,2325,2325,2325,0
20250429,151400,25211765,2325,2325,2325,2325,1
20250429,151300,25209440,2320,2320,2320,2320,0
20250429,151200,25209440,2320,2325,2325,2320,21
20250429,151100,25160715,2320,2320,2320,2320,0
20250429,151000,25160715,2320,2320,2320,2320,451
20250429,150900,24114395,2325,2325,2325,2325,179
20250429,150800,23698220,2325,2325,2325,2325,0
20250429,150700,23698220,2325,2325,2325,2325,0
20250429,150600,23698220,2325,2325,2325,2325,0
20250429,150500,23698220,2325,2325,2325,2325,0
20250429,150400,23698220,2325,2325,2325,2325,0
20250429,150300,23698220,2325,2325,2325,2325,0
20250429,150200,23698220,2325,2325,2325,2325,10
20250429,150100,23674970,2325,2325,2325,2325,0
20250429,150000,23674970,2325,2325,2325,2325,0
20250429,145900,23674970,2325,2325,2325,2325,0
20250429,145800,23674970,2325,2325,2325,2325,1
20250429,145700,23672645,2320,2320,2320,2320,0
20250429,145600,23672645,2320,2320,2320,2320,0
20250429,145500,23672645,2320,2320,2320,2320,12
20250429,145400,23644805,2320,2320,2320,2320,0
20250429,145300,23644805,2320,2320,2320,2320,0
20250429,145200,23644805,2320,2320,2320,2320,0
20250429,145100,23644805,2320,2320,2320,2320,0
20250429,145000,23644805,2320,2320,2320,2320,0
20250429,144900,23644805,2320,2320,2320,2320,0
20250429,144800,23644805,2320,2320,2320,2320,0
20250429,144700,23644805,2320,2320,2320,2320,0
20250429,144600,23644805,2320,2320,2320,2320,2
20250429,144500,23640165,2320,2320,2320,2320,0
20250429,144400,23640165,2320,2320,2320,2320,0
20250429,144300,23640165,2320,2320,2320,2320,0
20250429,144200,23640165,2320,2320,2320,2320,15
20250429,144100,23605365,2325,2325,2325,2325,1
20250429,144000,23603040,2320,2320,2320,2320,0
20250429,143900,23603040,2320,2320,2320,2320,0
20250429,143800,23603040,2320,2320,2320,2320,0
20250429,143700,23603040,2320,2320,2320,2320,0
20250429,143600,23603040,2320,2320,2320,2320,0
20250429,143500,23603040,2320,2320,2320,2320,0
20250429,143400,23603040,2320,2320,2320,2320,0
20250429,143300,23603040,2320,2320,2320,2320,0
20250429,143200,23603040,2320,2320,2320,2320,0
20250429,143100,23603040,2320,2320,2320,2320,3
20250429,143000,23596080,2320,2320,2320,2320,2
20250429,142900,23591440,2325,2325,2325,2325,0
20250429,142800,23591440,2325,2325,2325,2325,0
20250429,142700,23591440,2325,2325,2325,2325,0
20250429,142600,23591440,2325,2325,2325,2325,0
20250429,142500,23591440,2325,2325,2325,2325,0
20250429,142400,23591440,2325,2325,2325,2325,0
20250429,142300,23591440,2325,2325,2325,2325,0
20250429,142200,23591440,2325,2320,2325,2320,70
20250429,142100,23428815,2320,2320,2320,2320,0
20250429,142000,23428815,2320,2320,2320,2320,0
20250429,141900,23428815,2320,2320,2320,2320,0
20250429,141800,23428815,2320,2320,2320,2320,0
20250429,141700,23428815,2320,2320,2320,2320,0
20250429,141600,23428815,2320,2320,2320,2320,22
20250429,141500,23377775,2325,2325,2325,2325,0
20250429,141400,23377775,2325,2325,2325,2325,0
20250429,141300,23377775,2325,2325,2325,2325,0
20250429,141200,23377775,2325,2325,2325,2325,0
20250429,141100,23377775,2325,2325,2325,2325,0
20250429,141000,23377775,2325,2325,2325,2325,0
20250429,140900,23377775,2325,2325,2325,2325,10
20250429,140800,23354525,2320,2320,2320,2320,0
20250429,140700,23354525,2320,2320,2320,2320,0
20250429,140600,23354525,2320,2320,2320,2320,3
20250429,140500,23347565,2320,2320,2320,2320,115
20250429,140400,23080765,2320,2320,2320,2320,0
20250429,140300,23080765,2320,2320,2320,2320,312
20250429,140200,22356925,2320,2320,2320,2320,0
20250429,140100,22356925,2320,2320,2320,2320,0
20250429,140000,22356925,2320,2320,2320,2320,0
20250429,135900,22356925,2320,2320,2320,2320,0
20250429,135800,22356925,2320,2320,2320,2320,0
20250429,135700,22356925,2320,2320,2320,2320,0
20250429,135600,22356925,2320,2320,2320,2320,0
20250429,135500,22356925,2320,2320,2320,2320,0
20250429,135400,22356925,2320,2320,2320,2320,0
20250429,135300,22356925,2320,2320,2320,2320,0
20250429,135200,22356925,2320,2320,2320,2320,1
20250429,135100,22354605,2330,2330,2330,2330,0
20250429,135000,22354605,2330,2330,2330,2330,0
20250429,134900,22354605,2330,2330,2330,2330,0
20250429,134800,22354605,2330,2330,2330,2330,0
20250429,134700,22354605,2330,2330,2330,2330,0
20250429,134600,22354605,2330,2330,2330,2330,0
20250429,134500,22354605,2330,2330,2330,2330,0
20250429,134400,22354605,2330,2330,2330,2330,3
20250429,134300,22347615,2330,2330,2330,2330,0
20250429,134200,22347615,2330,2330,2330,2330,0
20250429,134100,22347615,2330,2330,2330,2330,0
20250429,134000,22347615,2330,2330,2330,2330,0
20250429,133900,22347615,2330,2330,2330,2330,0
20250429,133800,22347615,2330,2330,2330,2330,0
20250429,133700,22347615,2330,2330,2330,2330,0
20250429,133600,22347615,2330,2330,2330,2330,0
20250429,133500,22347615,2330,2330,2330,2330,0
20250429,133400,22347615,2330,2330,2330,2330,0
20250429,133300,22347615,2330,2330,2330,2330,0
20250429,133200,22347615,2330,2330,2330,2330,0
20250429,133100,22347615,2330,2330,2330,2330,0
20250429,133000,22347615,2330,2330,2330,2330,0
20250429,132900,22347615,2330,2330,2330,2330,0
20250429,132800,22347615,2330,2330,2330,2330,0
20250429,132700,22347615,2330,2330,2330,2330,0
20250429,132600,22347615,2330,2330,2330,2330,0
20250429,132500,22347615,2330,2330,2330,2330,0
20250429,132400,22347615,2330,2330,2330,2330,0
20250429,132300,22347615,2330,2330,2330,2330,0
20250429,132200,22347615,2330,2330,2330,2330,0
20250429,132100,22347615,2330,2330,2330,2330,0
20250429,132000,22347615,2330,2330,2330,2330,0
20250429,131900,22347615,2330,2330,2330,2330,0
20250429,131800,22347615,2330,2330,2330,2330,0
20250429,131700,22347615,2330,2330,2330,2330,0
20250429,131600,22347615,2330,2330,2330,2330,0
20250429,131500,22347615,2330,2330,2330,2330,0
20250429,131400,22347615,2330,2330,2330,2330,0
20250429,131300,22347615,2330,2330,2330,2330,7
20250429,131200,22331305,2330,2330,2330,2330,0
20250429,131100,22331305,2330,2330,2330,2330,0
20250429,131000,22331305,2330,2330,2330,2330,0
20250429,130900,22331305,2330,2330,2330,2330,0
20250429,130800,22331305,2330,2330,2330,2330,0
20250429,130700,22331305,2330,2330,2330,2330,0
20250429,130600,22331305,2330,2330,2330,2330,0
20250429,130500,22331305,2330,2330,2330,2330,0
20250429,130400,22331305,2330,2330,2330,2330,0
20250429,130300,22331305,2330,2330,2330,2330,0
20250429,130200,22331305,2330,2330,2330,2330,0
20250429,130100,22331305,2330,2330,2330,2330,0
20250429,130000,22331305,2330,2330,2330,2330,0
20250429,125900,22331305,2330,2330,2330,2330,0
20250429,125800,22331305,2330,2330,2330,2330,0
20250429,125700,22331305,2330,2330,2330,2330,0
20250429,125600,22331305,2330,2330,2330,2330,0
20250429,125500,22331305,2330,2330,2330,2330,0
20250429,125400,22331305,2330,2330,2330,2330,0
20250429,125300,22331305,2330,2330,2330,2330,0
20250429,125200,22331305,2330,2330,2330,2330,0
20250429,125100,22331305,2330,2330,2330,2330,0
20250429,125000,22331305,2330,2330,2330,2330,0
20250429,124900,22331305,2330,2330,2330,2330,486
20250429,124800,21198925,2330,2330,2330,2330,0
20250429,124700,21198925,2330,2330,2330,2330,0
20250429,124600,21198925,2330,2330,2330,2330,0
20250429,124500,21198925,2330,2330,2330,2330,0
20250429,124400,21198925,2330,2330,2330,2330,0
20250429,124300,21198925,2330,2330,2330,2330,0
20250429,124200,21198925,2330,2330,2330,2330,1923
20250429,124100,16718335,2320,2320,2320,2320,0
20250429,124000,16718335,2320,2320,2320,2320,0
20250429,123900,16718335,2320,2320,2320,2320,0
20250429,123800,16718335,2320,2320,2320,2320,0
20250429,123700,16718335,2320,2320,2320,2320,0
20250429,123600,16718335,2320,2320,2320,2320,0
20250429,123500,16718335,2320,2320,2320,2320,0
20250429,123400,16718335,2320,2320,2320,2320,0
20250429,123300,16718335,2320,2320,2320,2320,0
20250429,123200,16718335,2320,2320,2320,2320,0
20250429,123100,16718335,2320,2320,2320,2320,0
20250429,123000,16718335,2320,2320,2320,2320,0
20250429,122900,16718335,2320,2320,2320,2320,0
20250429,122800,16718335,2320,2320,2320,2320,0
20250429,122700,16718335,2320,2320,2320,2320,0
20250429,122600,16718335,2320,2320,2320,2320,0
20250429,122500,16718335,2320,2330,2330,2320,701
20250429,122400,15090940,2330,2330,2330,2330,0
20250429,122300,15090940,2330,2330,2330,2330,0
20250429,122200,15090940,2330,2330,2330,2330,0
20250429,122100,15090940,2330,2330,2330,2330,0
20250429,122000,15090940,2330,2330,2330,2330,0
20250429,121900,15090940,2330,2330,2330,2330,0
20250429,121800,15090940,2330,2330,2330,2330,0
20250429,121700,15090940,2330,2330,2330,2330,0
20250429,121600,15090940,2330,2330,2330,2330,0
20250429,121500,15090940,2330,2330,2330,2330,100
20250429,121400,14857940,2330,2330,2330,2330,0
20250429,121300,14857940,2330,2330,2330,2330,0
20250429,121200,14857940,2330,2330,2330,2330,5
20250429,121100,14846290,2330,2330,2330,2330,0
20250429,121000,14846290,2330,2330,2330,2330,0
20250429,120900,14846290,2330,2330,2330,2330,0
20250429,120800,14846290,2330,2330,2330,2330,0
20250429,120700,14846290,2330,2325,2330,2325,11
20250429,120600,14820690,2330,2330,2330,2330,0
20250429,120500,14820690,2330,2330,2330,2330,1
20250429,120400,14818360,2330,2330,2330,2330,0
20250429,120300,14818360,2330,2330,2330,2330,0
20250429,120200,14818360,2330,2330,2330,2330,0
20250429,120100,14818360,2330,2330,2330,2330,0
20250429,120000,14818360,2330,2330,2330,2330,0
20250429,115900,14818360,2330,2330,2330,2330,0
20250429,115800,14818360,2330,2330,2330,2330,0
20250429,115700,14818360,2330,2330,2330,2330,0
20250429,115600,14818360,2330,2330,2330,2330,0
20250429,115500,14818360,2330,2330,2330,2330,151
20250429,115400,14466530,2330,2330,2330,2330,0
20250429,115300,14466530,2330,2330,2330,2330,0
20250429,115200,14466530,2330,2330,2330,2330,0
20250429,115100,14466530,2330,2330,2330,2330,0
20250429,115000,14466530,2330,2330,2330,2330,0
20250429,114900,14466530,2330,2330,2330,2330,0
20250429,114800,14466530,2330,2330,2330,2330,0
20250429,114700,14466530,2330,2330,2330,2330,0
20250429,114600,14466530,2330,2330,2330,2330,0
20250429,114500,14466530,2330,2330,2330,2330,0
20250429,114400,14466530,2330,2330,2330,2330,0
20250429,114300,14466530,2330,2330,2330,2330,0
20250429,114200,14466530,2330,2330,2330,2330,0
20250429,114100,14466530,2330,2330,2330,2330,0
20250429,114000,14466530,2330,2330,2330,2330,0
20250429,113900,14466530,2330,2330,2330,2330,0
20250429,113800,14466530,2330,2330,2330,2330,3
20250429,113700,14459540,2330,2330,2330,2330,0
20250429,113600,14459540,2330,2330,2330,2330,0
20250429,113500,14459540,2330,2330,2330,2330,0
20250429,113400,14459540,2330,2330,2330,2330,0
20250429,113300,14459540,2330,2330,2330,2330,0
20250429,113200,14459540,2330,2330,2330,2330,1
20250429,113100,14457210,2320,2320,2320,2320,0
20250429,113000,14457210,2320,2325,2325,2320,40
20250429,112900,14364385,2330,2330,2330,2330,8
20250429,112800,14345745,2330,2330,2330,2330,500
20250429,112700,13180745,2330,2330,2330,2330,0
20250429,112600,13180745,2330,2330,2330,2330,0
20250429,112500,13180745,2330,2330,2330,2330,0
20250429,112400,13180745,2330,2330,2330,2330,0
20250429,112300,13180745,2330,2330,2330,2330,0
20250429,112200,13180745,2330,2330,2330,2330,0
20250429,112100,13180745,2330,2330,2330,2330,0
20250429,112000,13180745,2330,2330,2330,2330,0
20250429,111900,13180745,2330,2330,2330,2330,0
20250429,111800,13180745,2330,2330,2330,2330,1
20250429,111700,13178415,2320,2320,2320,2320,40
20250429,111600,13085615,2330,2330,2330,2330,0
20250429,111500,13085615,2330,2330,2330,2330,0
20250429,111400,13085615,2330,2330,2330,2330,0
20250429,111300,13085615,2330,2330,2330,2330,0
20250429,111200,13085615,2330,2330,2330,2330,0
20250429,111100,13085615,2330,2330,2330,2330,2
20250429,111000,13080955,2320,2320,2320,2320,0
20250429,110900,13080955,2320,2320,2320,2320,0
20250429,110800,13080955,2320,2320,2320,2320,0
20250429,110700,13080955,2320,2320,2320,2320,0
20250429,110600,13080955,2320,2320,2320,2320,0
20250429,110500,13080955,2320,2320,2320,2320,0
20250429,110400,13080955,2320,2320,2320,2320,0
20250429,110300,13080955,2320,2320,2320,2320,0
20250429,110200,13080955,2320,2320,2320,2320,40
20250429,110100,12988155,2330,2330,2330,2330,0
20250429,110000,12988155,2330,2330,2330,2330,0
20250429,105900,12988155,2330,2330,2330,2330,0
20250429,105800,12988155,2330,2330,2330,2330,0
20250429,105700,12988155,2330,2330,2330,2330,0
20250429,105600,12988155,2330,2330,2330,2330,0
20250429,105500,12988155,2330,2330,2330,2330,0
20250429,105400,12988155,2330,2330,2330,2330,0
20250429,105300,12988155,2330,2330,2330,2330,0
20250429,105200,12988155,2330,2330,2330,2330,0
20250429,105100,12988155,2330,2330,2330,2330,1
20250429,105000,12985825,2320,2320,2320,2320,0
20250429,104900,12985825,2320,2320,2320,2320,0
20250429,104800,12985825,2320,2320,2320,2320,0
20250429,104700,12985825,2320,2320,2320,2320,39
20250429,104600,12895345,2330,2330,2330,2330,0
20250429,104500,12895345,2330,2330,2330,2330,0
20250429,104400,12895345,2330,2330,2330,2330,0
20250429,104300,12895345,2330,2330,2330,2330,0
20250429,104200,12895345,2330,2330,2330,2330,0
20250429,104100,12895345,2330,2330,2330,2330,1
20250429,104000,12893015,2330,2330,2330,2330,0
20250429,103900,12893015,2330,2330,2330,2330,0
20250429,103800,12893015,2330,2330,2330,2330,0
20250429,103700,12893015,2330,2330,2330,2330,0
20250429,103600,12893015,2330,2330,2330,2330,0
20250429,103500,12893015,2330,2330,2330,2330,0
20250429,103400,12893015,2330,2330,2330,2330,1
20250429,103300,12890685,2320,2320,2320,2320,0
20250429,103200,12890685,2320,2320,2320,2320,40
20250429,103100,12797885,2325,2325,2325,2325,10
20250429,103000,12774635,2330,2330,2330,2330,0
20250429,102900,12774635,2330,2330,2330,2330,0
20250429,102800,12774635,2330,2330,2330,2330,0
20250429,102700,12774635,2330,2330,2330,2330,0
20250429,102600,12774635,2330,2330,2330,2330,0
20250429,102500,12774635,2330,2325,2330,2325,296
20250429,102400,12085145,2330,2330,2330,2330,3
20250429,102300,12078155,2320,2320,2320,2320,933
20250429,102200,9913595,2320,2320,2320,2320,13
20250429,102100,9883435,2320,2320,2320,2320,655
20250429,102000,8363835,2320,2320,2320,2320,0
20250429,101900,8363835,2320,2320,2320,2320,0
20250429,101800,8363835,2320,2320,2320,2320,0
20250429,101700,8363835,2320,2315,2320,2310,41
20250429,101600,8269065,2320,2320,2320,2320,0
20250429,101500,8269065,2320,2315,2320,2315,20
20250429,101400,8222745,2315,2315,2315,2315,0
20250429,101300,8222745,2315,2315,2315,2315,1
20250429,101200,8220430,2315,2315,2315,2315,0
20250429,101100,8220430,2315,2315,2315,2315,5
20250429,101000,8208855,2315,2315,2315,2315,0
20250429,100900,8208855,2315,2315,2315,2315,0
20250429,100800,8208855,2315,2315,2315,2315,0
20250429,100700,8208855,2315,2315,2315,2315,0
20250429,100600,8208855,2315,2315,2315,2315,6
20250429,100500,8194965,2315,2315,2315,2315,0
20250429,100400,8194965,2315,2315,2315,2315,1
20250429,100300,8192650,2315,2305,2315,2305,40
20250429,100200,8100440,2315,2315,2315,2315,0
20250429,100100,8100440,2315,2315,2315,2315,0
20250429,100000,8100440,2315,2315,2315,2315,0
20250429,095900,8100440,2315,2315,2315,2315,0
20250429,095800,8100440,2315,2315,2315,2315,0
20250429,095700,8100440,2315,2315,2315,2315,0
20250429,095600,8100440,2315,2315,2315,2315,0
20250429,095500,8100440,2315,2315,2315,2315,2
20250429,095400,8095810,2305,2320,2320,2305,71
20250429,095300,7932140,2305,2305,2305,2305,0
20250429,095200,7932140,2305,2305,2305,2305,0
20250429,095100,7932140,2305,2305,2305,2305,0
20250429,095000,7932140,2305,2305,2305,2305,0
20250429,094900,7932140,2305,2305,2305,2305,1
20250429,094800,7929835,2305,2305,2305,2305,40
20250429,094700,7837635,2320,2320,2320,2320,91
20250429,094600,7626515,2320,2310,2320,2310,154
20250429,094500,7269875,2310,2310,2310,2310,1
20250429,094400,7267565,2310,2310,2310,2310,0
20250429,094300,7267565,2310,2305,2310,2305,4
20250429,094200,7258335,2305,2305,2305,2305,0
20250429,094100,7258335,2305,2305,2305,2305,0
20250429,094000,7258335,2305,2305,2305,2305,1
20250429,093900,7256030,2300,2300,2300,2300,0
20250429,093800,7256030,2300,2300,2300,2300,0
20250429,093700,7256030,2300,2300,2300,2300,0
20250429,093600,7256030,2300,2300,2300,2300,4
20250429,093500,7246830,2290,2290,2290,2290,0
20250429,093400,7246830,2290,2290,2290,2290,40
20250429,093300,7155230,2290,2290,2290,2290,0
20250429,093200,7155230,2290,2290,2290,2290,1
20250429,093100,7152940,2285,2285,2285,2285,69
20250429,093000,6995275,2285,2285,2285,2285,0
20250429,092900,6995275,2285,2285,2285,2285,0
20250429,092800,6995275,2285,2285,2285,2285,199
20250429,092700,6540560,2285,2290,2290,2285,404
20250429,092600,5617400,2295,2295,2295,2295,0
20250429,092500,5617400,2295,2295,2295,2295,5
20250429,092400,5605925,2295,2295,2295,2295,0
20250429,092300,5605925,2295,2295,2295,2295,0
20250429,092200,5605925,2295,2295,2295,2295,0
20250429,092100,5605925,2295,2295,2295,2295,599
20250429,092000,4231220,2300,2300,2300,2300,11
20250429,091900,4205920,2315,2300,2315,2300,40
20250429,091800,4113905,2310,2310,2310,2310,0
20250429,091700,4113905,2310,2310,2310,2310,26
20250429,091600,4053845,2310,2310,2310,2310,0
20250429,091500,4053845,2310,2310,2310,2310,0
20250429,091400,4053845,2310,2310,2310,2310,0
20250429,091300,4053845,2310,2310,2310,2310,10
20250429,091200,4030745,2300,2300,2300,2300,0
20250429,091100,4030745,2300,2310,2310,2300,137
20250429,091000,3715030,2315,2315,2315,2315,0
20250429,090900,3715030,2315,2315,2315,2315,0
20250429,090800,3715030,2315,2315,2315,2315,0
20250429,090700,3715030,2315,2315,2315,2315,0
20250429,090600,3715030,2315,2315,2315,2315,19
20250429,090500,3671045,2315,2315,2315,2315,300
20250429,090400,2976545,2315,2315,2315,2315,3
20250429,090300,2969600,2320,2320,2320,2320,40
20250429,090200,2876800,2320,2320,2320,2320,0
20250429,090100,2876800,2320,2320,2320,2320,40
20250429,090000,2784000,2320,2320,2320,2320,1200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 192900 28014690 2320 2320 2320 2320 185
3 20250429 192800 28014690 2320 2320 2320 2320 0
4 20250429 192700 28014690 2320 2320 2320 2320 0
5 20250429 192600 28014690 2320 2320 2320 2320 0
6 20250429 192500 28014690 2320 2320 2320 2320 0
7 20250429 192400 28014690 2320 2320 2320 2320 0
8 20250429 192300 28014690 2320 2320 2320 2320 0
9 20250429 192200 28014690 2320 2320 2320 2320 0
10 20250429 192100 28014690 2320 2320 2320 2320 0
11 20250429 192000 28014690 2320 2320 2320 2320 0
12 20250429 191900 28014690 2320 2320 2320 2320 0
13 20250429 191800 28014690 2320 2320 2320 2320 0
14 20250429 191700 28014690 2320 2320 2320 2320 0
15 20250429 191600 28014690 2320 2320 2320 2320 0
16 20250429 191500 28014690 2320 2320 2320 2320 0
17 20250429 191400 28014690 2320 2320 2320 2320 0
18 20250429 191300 28014690 2320 2320 2320 2320 0
19 20250429 191200 28014690 2320 2320 2320 2320 0
20 20250429 191100 28014690 2320 2320 2320 2320 0
21 20250429 191000 28014690 2320 2320 2320 2320 0
22 20250429 190900 28014690 2320 2320 2320 2320 0
23 20250429 190800 28014690 2320 2320 2320 2320 0
24 20250429 190700 28014690 2320 2320 2320 2320 0
25 20250429 190600 28014690 2320 2320 2320 2320 0
26 20250429 190500 28014690 2320 2320 2320 2320 0
27 20250429 190400 28014690 2320 2320 2320 2320 0
28 20250429 190300 28014690 2320 2320 2320 2320 0
29 20250429 190200 28014690 2320 2320 2320 2320 0
30 20250429 190100 28014690 2320 2320 2320 2320 0
31 20250429 190000 28014690 2320 2320 2320 2320 0
32 20250429 185900 28014690 2320 2320 2320 2320 185
33 20250429 185800 28014690 2320 2320 2320 2320 0
34 20250429 185700 28014690 2320 2320 2320 2320 0
35 20250429 185600 28014690 2320 2320 2320 2320 0
36 20250429 185500 28014690 2320 2320 2320 2320 0
37 20250429 185400 28014690 2320 2320 2320 2320 0
38 20250429 185300 28014690 2320 2320 2320 2320 0
39 20250429 185200 28014690 2320 2320 2320 2320 0
40 20250429 185100 28014690 2320 2320 2320 2320 0
41 20250429 185000 28014690 2320 2320 2320 2320 0
42 20250429 184900 28014690 2320 2320 2320 2320 0
43 20250429 184800 28014690 2320 2320 2320 2320 0
44 20250429 184700 28014690 2320 2320 2320 2320 0
45 20250429 184600 28014690 2320 2320 2320 2320 0
46 20250429 184500 28014690 2320 2320 2320 2320 0
47 20250429 184400 28014690 2320 2320 2320 2320 0
48 20250429 184300 28014690 2320 2320 2320 2320 0
49 20250429 184200 28014690 2320 2320 2320 2320 0
50 20250429 184100 28014690 2320 2320 2320 2320 0
51 20250429 184000 28014690 2320 2320 2320 2320 0
52 20250429 183900 28014690 2320 2320 2320 2320 0
53 20250429 183800 28014690 2320 2320 2320 2320 0
54 20250429 183700 28014690 2320 2320 2320 2320 0
55 20250429 183600 28014690 2320 2320 2320 2320 0
56 20250429 183500 28014690 2320 2320 2320 2320 0
57 20250429 183400 28014690 2320 2320 2320 2320 0
58 20250429 183300 28014690 2320 2320 2320 2320 0
59 20250429 183200 28014690 2320 2320 2320 2320 0
60 20250429 183100 28014690 2320 2320 2320 2320 0
61 20250429 183000 28014690 2320 2320 2320 2320 0
62 20250429 182900 28014690 2320 2320 2320 2320 185
63 20250429 182800 28014690 2320 2320 2320 2320 0
64 20250429 182700 28014690 2320 2320 2320 2320 0
65 20250429 182600 28014690 2320 2320 2320 2320 0
66 20250429 182500 28014690 2320 2320 2320 2320 0
67 20250429 182400 28014690 2320 2320 2320 2320 0
68 20250429 182300 28014690 2320 2320 2320 2320 0
69 20250429 182200 28014690 2320 2320 2320 2320 0
70 20250429 182100 28014690 2320 2320 2320 2320 0
71 20250429 182000 28014690 2320 2320 2320 2320 0
72 20250429 181900 28014690 2320 2320 2320 2320 0
73 20250429 181800 28014690 2320 2320 2320 2320 0
74 20250429 181700 28014690 2320 2320 2320 2320 0
75 20250429 181600 28014690 2320 2320 2320 2320 0
76 20250429 181500 28014690 2320 2320 2320 2320 0
77 20250429 181400 28014690 2320 2320 2320 2320 0
78 20250429 181300 28014690 2320 2320 2320 2320 0
79 20250429 181200 28014690 2320 2320 2320 2320 0
80 20250429 181100 28014690 2320 2320 2320 2320 0
81 20250429 181000 28014690 2320 2320 2320 2320 0
82 20250429 180900 28014690 2320 2320 2320 2320 0
83 20250429 180800 28014690 2320 2320 2320 2320 0
84 20250429 180700 28014690 2320 2320 2320 2320 0
85 20250429 180600 28014690 2320 2320 2320 2320 0
86 20250429 180500 28014690 2320 2320 2320 2320 0
87 20250429 180400 28014690 2320 2320 2320 2320 0
88 20250429 180300 28014690 2320 2320 2320 2320 0
89 20250429 180200 28014690 2320 2320 2320 2320 0
90 20250429 180100 28014690 2320 2320 2320 2320 0
91 20250429 180000 28014690 2320 2320 2320 2320 0
92 20250429 175900 28014690 2320 2320 2320 2320 185
93 20250429 175800 28014690 2320 2320 2320 2320 0
94 20250429 175700 28014690 2320 2320 2320 2320 0
95 20250429 175600 28014690 2320 2320 2320 2320 0
96 20250429 175500 28014690 2320 2320 2320 2320 0
97 20250429 175400 28014690 2320 2320 2320 2320 0
98 20250429 175300 28014690 2320 2320 2320 2320 0
99 20250429 175200 28014690 2320 2320 2320 2320 0
100 20250429 175100 28014690 2320 2320 2320 2320 0
101 20250429 175000 28014690 2320 2320 2320 2320 0
102 20250429 174900 28014690 2320 2320 2320 2320 0
103 20250429 174800 28014690 2320 2320 2320 2320 0
104 20250429 174700 28014690 2320 2320 2320 2320 0
105 20250429 174600 28014690 2320 2320 2320 2320 0
106 20250429 174500 28014690 2320 2320 2320 2320 0
107 20250429 174400 28014690 2320 2320 2320 2320 0
108 20250429 174300 28014690 2320 2320 2320 2320 0
109 20250429 174200 28014690 2320 2320 2320 2320 0
110 20250429 174100 28014690 2320 2320 2320 2320 0
111 20250429 174000 28014690 2320 2320 2320 2320 0
112 20250429 173900 28014690 2320 2320 2320 2320 0
113 20250429 173800 28014690 2320 2320 2320 2320 0
114 20250429 173700 28014690 2320 2320 2320 2320 0
115 20250429 173600 28014690 2320 2320 2320 2320 0
116 20250429 173500 28014690 2320 2320 2320 2320 0
117 20250429 173400 28014690 2320 2320 2320 2320 0
118 20250429 173300 28014690 2320 2320 2320 2320 0
119 20250429 173200 28014690 2320 2320 2320 2320 0
120 20250429 173100 28014690 2320 2320 2320 2320 0
121 20250429 173000 28014690 2320 2320 2320 2320 0
122 20250429 172900 28014690 2320 2320 2320 2320 185
123 20250429 172800 28014690 2320 2320 2320 2320 0
124 20250429 172700 28014690 2320 2320 2320 2320 0
125 20250429 172600 28014690 2320 2320 2320 2320 0
126 20250429 172500 28014690 2320 2320 2320 2320 0
127 20250429 172400 28014690 2320 2320 2320 2320 0
128 20250429 172300 28014690 2320 2320 2320 2320 0
129 20250429 172200 28014690 2320 2320 2320 2320 0
130 20250429 172100 28014690 2320 2320 2320 2320 0
131 20250429 172000 28014690 2320 2320 2320 2320 0
132 20250429 171900 28014690 2320 2320 2320 2320 0
133 20250429 171800 28014690 2320 2320 2320 2320 0
134 20250429 171700 28014690 2320 2320 2320 2320 0
135 20250429 171600 28014690 2320 2320 2320 2320 0
136 20250429 171500 28014690 2320 2320 2320 2320 0
137 20250429 171400 28014690 2320 2320 2320 2320 0
138 20250429 171300 28014690 2320 2320 2320 2320 0
139 20250429 171200 28014690 2320 2320 2320 2320 0
140 20250429 171100 28014690 2320 2320 2320 2320 0
141 20250429 171000 28014690 2320 2320 2320 2320 0
142 20250429 170900 28014690 2320 2320 2320 2320 0
143 20250429 170800 28014690 2320 2320 2320 2320 0
144 20250429 170700 28014690 2320 2320 2320 2320 0
145 20250429 170600 28014690 2320 2320 2320 2320 0
146 20250429 170500 28014690 2320 2320 2320 2320 0
147 20250429 170400 28014690 2320 2320 2320 2320 0
148 20250429 170300 28014690 2320 2320 2320 2320 0
149 20250429 170200 28014690 2320 2320 2320 2320 0
150 20250429 170100 28014690 2320 2320 2320 2320 0
151 20250429 170000 28014690 2320 2320 2320 2320 0
152 20250429 165900 28014690 2320 2320 2320 2320 185
153 20250429 165800 28014690 2320 2320 2320 2320 0
154 20250429 165700 28014690 2320 2320 2320 2320 0
155 20250429 165600 28014690 2320 2320 2320 2320 0
156 20250429 165500 28014690 2320 2320 2320 2320 0
157 20250429 165400 28014690 2320 2320 2320 2320 0
158 20250429 165300 28014690 2320 2320 2320 2320 0
159 20250429 165200 28014690 2320 2320 2320 2320 0
160 20250429 165100 28014690 2320 2320 2320 2320 0
161 20250429 165000 28014690 2320 2320 2320 2320 0
162 20250429 164900 28014690 2320 2320 2320 2320 0
163 20250429 164800 28014690 2320 2320 2320 2320 0
164 20250429 164700 28014690 2320 2320 2320 2320 0
165 20250429 164600 28014690 2320 2320 2320 2320 0
166 20250429 164500 28014690 2320 2320 2320 2320 0
167 20250429 164400 28014690 2320 2320 2320 2320 0
168 20250429 164300 28014690 2320 2320 2320 2320 0
169 20250429 164200 28014690 2320 2320 2320 2320 0
170 20250429 164100 28014690 2320 2320 2320 2320 0
171 20250429 164000 28014690 2320 2320 2320 2320 0
172 20250429 163900 28014690 2320 2320 2320 2320 0
173 20250429 163800 28014690 2320 2320 2320 2320 0
174 20250429 163700 28014690 2320 2320 2320 2320 0
175 20250429 163600 28014690 2320 2320 2320 2320 0
176 20250429 163500 28014690 2320 2320 2320 2320 0
177 20250429 163400 28014690 2320 2320 2320 2320 0
178 20250429 163300 28014690 2320 2320 2320 2320 0
179 20250429 163200 28014690 2320 2320 2320 2320 0
180 20250429 163100 28014690 2320 2320 2320 2320 0
181 20250429 163000 28014690 2320 2320 2320 2320 0
182 20250429 162900 28014690 2320 2320 2320 2320 185
183 20250429 162800 28014690 2320 2320 2320 2320 0
184 20250429 162700 28014690 2320 2320 2320 2320 0
185 20250429 162600 28014690 2320 2320 2320 2320 0
186 20250429 162500 28014690 2320 2320 2320 2320 0
187 20250429 162400 28014690 2320 2320 2320 2320 0
188 20250429 162300 28014690 2320 2320 2320 2320 0
189 20250429 162200 28014690 2320 2320 2320 2320 0
190 20250429 162100 28014690 2320 2320 2320 2320 0
191 20250429 162000 28014690 2320 2320 2320 2320 0
192 20250429 161900 28014690 2320 2320 2320 2320 0
193 20250429 161800 28014690 2320 2320 2320 2320 0
194 20250429 161700 28014690 2320 2320 2320 2320 0
195 20250429 161600 28014690 2320 2320 2320 2320 0
196 20250429 161500 28014690 2320 2320 2320 2320 0
197 20250429 161400 28014690 2320 2320 2320 2320 0
198 20250429 161300 28014690 2320 2320 2320 2320 0
199 20250429 161200 28014690 2320 2320 2320 2320 0
200 20250429 161100 28014690 2320 2320 2320 2320 0
201 20250429 161000 28014690 2320 2320 2320 2320 0
202 20250429 160900 28014690 2320 2320 2320 2320 0
203 20250429 160800 28014690 2320 2320 2320 2320 0
204 20250429 160700 28014690 2320 2320 2320 2320 0
205 20250429 160600 28014690 2320 2320 2320 2320 0
206 20250429 160500 28014690 2320 2320 2320 2320 0
207 20250429 160400 28014690 2320 2320 2320 2320 0
208 20250429 160300 28014690 2320 2320 2320 2320 0
209 20250429 160200 28014690 2320 2320 2320 2320 0
210 20250429 160100 28014690 2320 2320 2320 2320 0
211 20250429 160000 28014690 2320 2320 2320 2320 0
212 20250429 155900 28014690 2320 2320 2320 2320 185
213 20250429 155800 28014690 2320 2320 2320 2320 0
214 20250429 155700 28014690 2320 2320 2320 2320 0
215 20250429 155600 28014690 2320 2320 2320 2320 0
216 20250429 155500 28014690 2320 2320 2320 2320 0
217 20250429 155400 28014690 2320 2320 2320 2320 0
218 20250429 155300 28014690 2320 2320 2320 2320 0
219 20250429 155200 28014690 2320 2320 2320 2320 0
220 20250429 155100 28014690 2320 2320 2320 2320 0
221 20250429 155000 28014690 2320 2320 2320 2320 0
222 20250429 154900 28014690 2320 2320 2320 2320 0
223 20250429 154800 28014690 2320 2320 2320 2320 0
224 20250429 154700 28014690 2320 2320 2320 2320 0
225 20250429 154600 28014690 2320 2320 2320 2320 0
226 20250429 154500 28014690 2320 2320 2320 2320 0
227 20250429 154400 28014690 2320 2320 2320 2320 0
228 20250429 154300 28014690 2320 2320 2320 2320 0
229 20250429 154200 28014690 2320 2320 2320 2320 0
230 20250429 154100 28014690 2320 2320 2320 2320 0
231 20250429 154000 28014690 2320 2320 2320 2320 0
232 20250429 153900 28014690 2320 2320 2320 2320 0
233 20250429 153800 28014690 2320 2320 2320 2320 0
234 20250429 153700 28014690 2320 2320 2320 2320 0
235 20250429 153600 28014690 2320 2320 2320 2320 0
236 20250429 153500 28014690 2320 2320 2320 2320 0
237 20250429 153400 28014690 2320 2320 2320 2320 0
238 20250429 153300 28014690 2320 2320 2320 2320 0
239 20250429 153200 28014690 2320 2320 2320 2320 0
240 20250429 153100 28014690 2320 2320 2320 2320 0
241 20250429 153000 28014690 2320 2320 2320 2320 185
242 20250429 152900 27585490 2325 2325 2325 2325 0
243 20250429 152800 27585490 2325 2325 2325 2325 0
244 20250429 152700 27585490 2325 2325 2325 2325 0
245 20250429 152600 27585490 2325 2325 2325 2325 0
246 20250429 152500 27585490 2325 2325 2325 2325 0
247 20250429 152400 27585490 2325 2325 2325 2325 0
248 20250429 152300 27585490 2325 2325 2325 2325 0
249 20250429 152200 27585490 2325 2325 2325 2325 0
250 20250429 152100 27585490 2325 2325 2325 2325 0
251 20250429 152000 27585490 2325 2325 2325 2325 0
252 20250429 151900 27585490 2325 2325 2325 2325 0
253 20250429 151800 27585490 2325 2320 2325 2320 1021
254 20250429 151700 25211765 2325 2325 2325 2325 0
255 20250429 151600 25211765 2325 2325 2325 2325 0
256 20250429 151500 25211765 2325 2325 2325 2325 0
257 20250429 151400 25211765 2325 2325 2325 2325 1
258 20250429 151300 25209440 2320 2320 2320 2320 0
259 20250429 151200 25209440 2320 2325 2325 2320 21
260 20250429 151100 25160715 2320 2320 2320 2320 0
261 20250429 151000 25160715 2320 2320 2320 2320 451
262 20250429 150900 24114395 2325 2325 2325 2325 179
263 20250429 150800 23698220 2325 2325 2325 2325 0
264 20250429 150700 23698220 2325 2325 2325 2325 0
265 20250429 150600 23698220 2325 2325 2325 2325 0
266 20250429 150500 23698220 2325 2325 2325 2325 0
267 20250429 150400 23698220 2325 2325 2325 2325 0
268 20250429 150300 23698220 2325 2325 2325 2325 0
269 20250429 150200 23698220 2325 2325 2325 2325 10
270 20250429 150100 23674970 2325 2325 2325 2325 0
271 20250429 150000 23674970 2325 2325 2325 2325 0
272 20250429 145900 23674970 2325 2325 2325 2325 0
273 20250429 145800 23674970 2325 2325 2325 2325 1
274 20250429 145700 23672645 2320 2320 2320 2320 0
275 20250429 145600 23672645 2320 2320 2320 2320 0
276 20250429 145500 23672645 2320 2320 2320 2320 12
277 20250429 145400 23644805 2320 2320 2320 2320 0
278 20250429 145300 23644805 2320 2320 2320 2320 0
279 20250429 145200 23644805 2320 2320 2320 2320 0
280 20250429 145100 23644805 2320 2320 2320 2320 0
281 20250429 145000 23644805 2320 2320 2320 2320 0
282 20250429 144900 23644805 2320 2320 2320 2320 0
283 20250429 144800 23644805 2320 2320 2320 2320 0
284 20250429 144700 23644805 2320 2320 2320 2320 0
285 20250429 144600 23644805 2320 2320 2320 2320 2
286 20250429 144500 23640165 2320 2320 2320 2320 0
287 20250429 144400 23640165 2320 2320 2320 2320 0
288 20250429 144300 23640165 2320 2320 2320 2320 0
289 20250429 144200 23640165 2320 2320 2320 2320 15
290 20250429 144100 23605365 2325 2325 2325 2325 1
291 20250429 144000 23603040 2320 2320 2320 2320 0
292 20250429 143900 23603040 2320 2320 2320 2320 0
293 20250429 143800 23603040 2320 2320 2320 2320 0
294 20250429 143700 23603040 2320 2320 2320 2320 0
295 20250429 143600 23603040 2320 2320 2320 2320 0
296 20250429 143500 23603040 2320 2320 2320 2320 0
297 20250429 143400 23603040 2320 2320 2320 2320 0
298 20250429 143300 23603040 2320 2320 2320 2320 0
299 20250429 143200 23603040 2320 2320 2320 2320 0
300 20250429 143100 23603040 2320 2320 2320 2320 3
301 20250429 143000 23596080 2320 2320 2320 2320 2
302 20250429 142900 23591440 2325 2325 2325 2325 0
303 20250429 142800 23591440 2325 2325 2325 2325 0
304 20250429 142700 23591440 2325 2325 2325 2325 0
305 20250429 142600 23591440 2325 2325 2325 2325 0
306 20250429 142500 23591440 2325 2325 2325 2325 0
307 20250429 142400 23591440 2325 2325 2325 2325 0
308 20250429 142300 23591440 2325 2325 2325 2325 0
309 20250429 142200 23591440 2325 2320 2325 2320 70
310 20250429 142100 23428815 2320 2320 2320 2320 0
311 20250429 142000 23428815 2320 2320 2320 2320 0
312 20250429 141900 23428815 2320 2320 2320 2320 0
313 20250429 141800 23428815 2320 2320 2320 2320 0
314 20250429 141700 23428815 2320 2320 2320 2320 0
315 20250429 141600 23428815 2320 2320 2320 2320 22
316 20250429 141500 23377775 2325 2325 2325 2325 0
317 20250429 141400 23377775 2325 2325 2325 2325 0
318 20250429 141300 23377775 2325 2325 2325 2325 0
319 20250429 141200 23377775 2325 2325 2325 2325 0
320 20250429 141100 23377775 2325 2325 2325 2325 0
321 20250429 141000 23377775 2325 2325 2325 2325 0
322 20250429 140900 23377775 2325 2325 2325 2325 10
323 20250429 140800 23354525 2320 2320 2320 2320 0
324 20250429 140700 23354525 2320 2320 2320 2320 0
325 20250429 140600 23354525 2320 2320 2320 2320 3
326 20250429 140500 23347565 2320 2320 2320 2320 115
327 20250429 140400 23080765 2320 2320 2320 2320 0
328 20250429 140300 23080765 2320 2320 2320 2320 312
329 20250429 140200 22356925 2320 2320 2320 2320 0
330 20250429 140100 22356925 2320 2320 2320 2320 0
331 20250429 140000 22356925 2320 2320 2320 2320 0
332 20250429 135900 22356925 2320 2320 2320 2320 0
333 20250429 135800 22356925 2320 2320 2320 2320 0
334 20250429 135700 22356925 2320 2320 2320 2320 0
335 20250429 135600 22356925 2320 2320 2320 2320 0
336 20250429 135500 22356925 2320 2320 2320 2320 0
337 20250429 135400 22356925 2320 2320 2320 2320 0
338 20250429 135300 22356925 2320 2320 2320 2320 0
339 20250429 135200 22356925 2320 2320 2320 2320 1
340 20250429 135100 22354605 2330 2330 2330 2330 0
341 20250429 135000 22354605 2330 2330 2330 2330 0
342 20250429 134900 22354605 2330 2330 2330 2330 0
343 20250429 134800 22354605 2330 2330 2330 2330 0
344 20250429 134700 22354605 2330 2330 2330 2330 0
345 20250429 134600 22354605 2330 2330 2330 2330 0
346 20250429 134500 22354605 2330 2330 2330 2330 0
347 20250429 134400 22354605 2330 2330 2330 2330 3
348 20250429 134300 22347615 2330 2330 2330 2330 0
349 20250429 134200 22347615 2330 2330 2330 2330 0
350 20250429 134100 22347615 2330 2330 2330 2330 0
351 20250429 134000 22347615 2330 2330 2330 2330 0
352 20250429 133900 22347615 2330 2330 2330 2330 0
353 20250429 133800 22347615 2330 2330 2330 2330 0
354 20250429 133700 22347615 2330 2330 2330 2330 0
355 20250429 133600 22347615 2330 2330 2330 2330 0
356 20250429 133500 22347615 2330 2330 2330 2330 0
357 20250429 133400 22347615 2330 2330 2330 2330 0
358 20250429 133300 22347615 2330 2330 2330 2330 0
359 20250429 133200 22347615 2330 2330 2330 2330 0
360 20250429 133100 22347615 2330 2330 2330 2330 0
361 20250429 133000 22347615 2330 2330 2330 2330 0
362 20250429 132900 22347615 2330 2330 2330 2330 0
363 20250429 132800 22347615 2330 2330 2330 2330 0
364 20250429 132700 22347615 2330 2330 2330 2330 0
365 20250429 132600 22347615 2330 2330 2330 2330 0
366 20250429 132500 22347615 2330 2330 2330 2330 0
367 20250429 132400 22347615 2330 2330 2330 2330 0
368 20250429 132300 22347615 2330 2330 2330 2330 0
369 20250429 132200 22347615 2330 2330 2330 2330 0
370 20250429 132100 22347615 2330 2330 2330 2330 0
371 20250429 132000 22347615 2330 2330 2330 2330 0
372 20250429 131900 22347615 2330 2330 2330 2330 0
373 20250429 131800 22347615 2330 2330 2330 2330 0
374 20250429 131700 22347615 2330 2330 2330 2330 0
375 20250429 131600 22347615 2330 2330 2330 2330 0
376 20250429 131500 22347615 2330 2330 2330 2330 0
377 20250429 131400 22347615 2330 2330 2330 2330 0
378 20250429 131300 22347615 2330 2330 2330 2330 7
379 20250429 131200 22331305 2330 2330 2330 2330 0
380 20250429 131100 22331305 2330 2330 2330 2330 0
381 20250429 131000 22331305 2330 2330 2330 2330 0
382 20250429 130900 22331305 2330 2330 2330 2330 0
383 20250429 130800 22331305 2330 2330 2330 2330 0
384 20250429 130700 22331305 2330 2330 2330 2330 0
385 20250429 130600 22331305 2330 2330 2330 2330 0
386 20250429 130500 22331305 2330 2330 2330 2330 0
387 20250429 130400 22331305 2330 2330 2330 2330 0
388 20250429 130300 22331305 2330 2330 2330 2330 0
389 20250429 130200 22331305 2330 2330 2330 2330 0
390 20250429 130100 22331305 2330 2330 2330 2330 0
391 20250429 130000 22331305 2330 2330 2330 2330 0
392 20250429 125900 22331305 2330 2330 2330 2330 0
393 20250429 125800 22331305 2330 2330 2330 2330 0
394 20250429 125700 22331305 2330 2330 2330 2330 0
395 20250429 125600 22331305 2330 2330 2330 2330 0
396 20250429 125500 22331305 2330 2330 2330 2330 0
397 20250429 125400 22331305 2330 2330 2330 2330 0
398 20250429 125300 22331305 2330 2330 2330 2330 0
399 20250429 125200 22331305 2330 2330 2330 2330 0
400 20250429 125100 22331305 2330 2330 2330 2330 0
401 20250429 125000 22331305 2330 2330 2330 2330 0
402 20250429 124900 22331305 2330 2330 2330 2330 486
403 20250429 124800 21198925 2330 2330 2330 2330 0
404 20250429 124700 21198925 2330 2330 2330 2330 0
405 20250429 124600 21198925 2330 2330 2330 2330 0
406 20250429 124500 21198925 2330 2330 2330 2330 0
407 20250429 124400 21198925 2330 2330 2330 2330 0
408 20250429 124300 21198925 2330 2330 2330 2330 0
409 20250429 124200 21198925 2330 2330 2330 2330 1923
410 20250429 124100 16718335 2320 2320 2320 2320 0
411 20250429 124000 16718335 2320 2320 2320 2320 0
412 20250429 123900 16718335 2320 2320 2320 2320 0
413 20250429 123800 16718335 2320 2320 2320 2320 0
414 20250429 123700 16718335 2320 2320 2320 2320 0
415 20250429 123600 16718335 2320 2320 2320 2320 0
416 20250429 123500 16718335 2320 2320 2320 2320 0
417 20250429 123400 16718335 2320 2320 2320 2320 0
418 20250429 123300 16718335 2320 2320 2320 2320 0
419 20250429 123200 16718335 2320 2320 2320 2320 0
420 20250429 123100 16718335 2320 2320 2320 2320 0
421 20250429 123000 16718335 2320 2320 2320 2320 0
422 20250429 122900 16718335 2320 2320 2320 2320 0
423 20250429 122800 16718335 2320 2320 2320 2320 0
424 20250429 122700 16718335 2320 2320 2320 2320 0
425 20250429 122600 16718335 2320 2320 2320 2320 0
426 20250429 122500 16718335 2320 2330 2330 2320 701
427 20250429 122400 15090940 2330 2330 2330 2330 0
428 20250429 122300 15090940 2330 2330 2330 2330 0
429 20250429 122200 15090940 2330 2330 2330 2330 0
430 20250429 122100 15090940 2330 2330 2330 2330 0
431 20250429 122000 15090940 2330 2330 2330 2330 0
432 20250429 121900 15090940 2330 2330 2330 2330 0
433 20250429 121800 15090940 2330 2330 2330 2330 0
434 20250429 121700 15090940 2330 2330 2330 2330 0
435 20250429 121600 15090940 2330 2330 2330 2330 0
436 20250429 121500 15090940 2330 2330 2330 2330 100
437 20250429 121400 14857940 2330 2330 2330 2330 0
438 20250429 121300 14857940 2330 2330 2330 2330 0
439 20250429 121200 14857940 2330 2330 2330 2330 5
440 20250429 121100 14846290 2330 2330 2330 2330 0
441 20250429 121000 14846290 2330 2330 2330 2330 0
442 20250429 120900 14846290 2330 2330 2330 2330 0
443 20250429 120800 14846290 2330 2330 2330 2330 0
444 20250429 120700 14846290 2330 2325 2330 2325 11
445 20250429 120600 14820690 2330 2330 2330 2330 0
446 20250429 120500 14820690 2330 2330 2330 2330 1
447 20250429 120400 14818360 2330 2330 2330 2330 0
448 20250429 120300 14818360 2330 2330 2330 2330 0
449 20250429 120200 14818360 2330 2330 2330 2330 0
450 20250429 120100 14818360 2330 2330 2330 2330 0
451 20250429 120000 14818360 2330 2330 2330 2330 0
452 20250429 115900 14818360 2330 2330 2330 2330 0
453 20250429 115800 14818360 2330 2330 2330 2330 0
454 20250429 115700 14818360 2330 2330 2330 2330 0
455 20250429 115600 14818360 2330 2330 2330 2330 0
456 20250429 115500 14818360 2330 2330 2330 2330 151
457 20250429 115400 14466530 2330 2330 2330 2330 0
458 20250429 115300 14466530 2330 2330 2330 2330 0
459 20250429 115200 14466530 2330 2330 2330 2330 0
460 20250429 115100 14466530 2330 2330 2330 2330 0
461 20250429 115000 14466530 2330 2330 2330 2330 0
462 20250429 114900 14466530 2330 2330 2330 2330 0
463 20250429 114800 14466530 2330 2330 2330 2330 0
464 20250429 114700 14466530 2330 2330 2330 2330 0
465 20250429 114600 14466530 2330 2330 2330 2330 0
466 20250429 114500 14466530 2330 2330 2330 2330 0
467 20250429 114400 14466530 2330 2330 2330 2330 0
468 20250429 114300 14466530 2330 2330 2330 2330 0
469 20250429 114200 14466530 2330 2330 2330 2330 0
470 20250429 114100 14466530 2330 2330 2330 2330 0
471 20250429 114000 14466530 2330 2330 2330 2330 0
472 20250429 113900 14466530 2330 2330 2330 2330 0
473 20250429 113800 14466530 2330 2330 2330 2330 3
474 20250429 113700 14459540 2330 2330 2330 2330 0
475 20250429 113600 14459540 2330 2330 2330 2330 0
476 20250429 113500 14459540 2330 2330 2330 2330 0
477 20250429 113400 14459540 2330 2330 2330 2330 0
478 20250429 113300 14459540 2330 2330 2330 2330 0
479 20250429 113200 14459540 2330 2330 2330 2330 1
480 20250429 113100 14457210 2320 2320 2320 2320 0
481 20250429 113000 14457210 2320 2325 2325 2320 40
482 20250429 112900 14364385 2330 2330 2330 2330 8
483 20250429 112800 14345745 2330 2330 2330 2330 500
484 20250429 112700 13180745 2330 2330 2330 2330 0
485 20250429 112600 13180745 2330 2330 2330 2330 0
486 20250429 112500 13180745 2330 2330 2330 2330 0
487 20250429 112400 13180745 2330 2330 2330 2330 0
488 20250429 112300 13180745 2330 2330 2330 2330 0
489 20250429 112200 13180745 2330 2330 2330 2330 0
490 20250429 112100 13180745 2330 2330 2330 2330 0
491 20250429 112000 13180745 2330 2330 2330 2330 0
492 20250429 111900 13180745 2330 2330 2330 2330 0
493 20250429 111800 13180745 2330 2330 2330 2330 1
494 20250429 111700 13178415 2320 2320 2320 2320 40
495 20250429 111600 13085615 2330 2330 2330 2330 0
496 20250429 111500 13085615 2330 2330 2330 2330 0
497 20250429 111400 13085615 2330 2330 2330 2330 0
498 20250429 111300 13085615 2330 2330 2330 2330 0
499 20250429 111200 13085615 2330 2330 2330 2330 0
500 20250429 111100 13085615 2330 2330 2330 2330 2
501 20250429 111000 13080955 2320 2320 2320 2320 0
502 20250429 110900 13080955 2320 2320 2320 2320 0
503 20250429 110800 13080955 2320 2320 2320 2320 0
504 20250429 110700 13080955 2320 2320 2320 2320 0
505 20250429 110600 13080955 2320 2320 2320 2320 0
506 20250429 110500 13080955 2320 2320 2320 2320 0
507 20250429 110400 13080955 2320 2320 2320 2320 0
508 20250429 110300 13080955 2320 2320 2320 2320 0
509 20250429 110200 13080955 2320 2320 2320 2320 40
510 20250429 110100 12988155 2330 2330 2330 2330 0
511 20250429 110000 12988155 2330 2330 2330 2330 0
512 20250429 105900 12988155 2330 2330 2330 2330 0
513 20250429 105800 12988155 2330 2330 2330 2330 0
514 20250429 105700 12988155 2330 2330 2330 2330 0
515 20250429 105600 12988155 2330 2330 2330 2330 0
516 20250429 105500 12988155 2330 2330 2330 2330 0
517 20250429 105400 12988155 2330 2330 2330 2330 0
518 20250429 105300 12988155 2330 2330 2330 2330 0
519 20250429 105200 12988155 2330 2330 2330 2330 0
520 20250429 105100 12988155 2330 2330 2330 2330 1
521 20250429 105000 12985825 2320 2320 2320 2320 0
522 20250429 104900 12985825 2320 2320 2320 2320 0
523 20250429 104800 12985825 2320 2320 2320 2320 0
524 20250429 104700 12985825 2320 2320 2320 2320 39
525 20250429 104600 12895345 2330 2330 2330 2330 0
526 20250429 104500 12895345 2330 2330 2330 2330 0
527 20250429 104400 12895345 2330 2330 2330 2330 0
528 20250429 104300 12895345 2330 2330 2330 2330 0
529 20250429 104200 12895345 2330 2330 2330 2330 0
530 20250429 104100 12895345 2330 2330 2330 2330 1
531 20250429 104000 12893015 2330 2330 2330 2330 0
532 20250429 103900 12893015 2330 2330 2330 2330 0
533 20250429 103800 12893015 2330 2330 2330 2330 0
534 20250429 103700 12893015 2330 2330 2330 2330 0
535 20250429 103600 12893015 2330 2330 2330 2330 0
536 20250429 103500 12893015 2330 2330 2330 2330 0
537 20250429 103400 12893015 2330 2330 2330 2330 1
538 20250429 103300 12890685 2320 2320 2320 2320 0
539 20250429 103200 12890685 2320 2320 2320 2320 40
540 20250429 103100 12797885 2325 2325 2325 2325 10
541 20250429 103000 12774635 2330 2330 2330 2330 0
542 20250429 102900 12774635 2330 2330 2330 2330 0
543 20250429 102800 12774635 2330 2330 2330 2330 0
544 20250429 102700 12774635 2330 2330 2330 2330 0
545 20250429 102600 12774635 2330 2330 2330 2330 0
546 20250429 102500 12774635 2330 2325 2330 2325 296
547 20250429 102400 12085145 2330 2330 2330 2330 3
548 20250429 102300 12078155 2320 2320 2320 2320 933
549 20250429 102200 9913595 2320 2320 2320 2320 13
550 20250429 102100 9883435 2320 2320 2320 2320 655
551 20250429 102000 8363835 2320 2320 2320 2320 0
552 20250429 101900 8363835 2320 2320 2320 2320 0
553 20250429 101800 8363835 2320 2320 2320 2320 0
554 20250429 101700 8363835 2320 2315 2320 2310 41
555 20250429 101600 8269065 2320 2320 2320 2320 0
556 20250429 101500 8269065 2320 2315 2320 2315 20
557 20250429 101400 8222745 2315 2315 2315 2315 0
558 20250429 101300 8222745 2315 2315 2315 2315 1
559 20250429 101200 8220430 2315 2315 2315 2315 0
560 20250429 101100 8220430 2315 2315 2315 2315 5
561 20250429 101000 8208855 2315 2315 2315 2315 0
562 20250429 100900 8208855 2315 2315 2315 2315 0
563 20250429 100800 8208855 2315 2315 2315 2315 0
564 20250429 100700 8208855 2315 2315 2315 2315 0
565 20250429 100600 8208855 2315 2315 2315 2315 6
566 20250429 100500 8194965 2315 2315 2315 2315 0
567 20250429 100400 8194965 2315 2315 2315 2315 1
568 20250429 100300 8192650 2315 2305 2315 2305 40
569 20250429 100200 8100440 2315 2315 2315 2315 0
570 20250429 100100 8100440 2315 2315 2315 2315 0
571 20250429 100000 8100440 2315 2315 2315 2315 0
572 20250429 095900 8100440 2315 2315 2315 2315 0
573 20250429 095800 8100440 2315 2315 2315 2315 0
574 20250429 095700 8100440 2315 2315 2315 2315 0
575 20250429 095600 8100440 2315 2315 2315 2315 0
576 20250429 095500 8100440 2315 2315 2315 2315 2
577 20250429 095400 8095810 2305 2320 2320 2305 71
578 20250429 095300 7932140 2305 2305 2305 2305 0
579 20250429 095200 7932140 2305 2305 2305 2305 0
580 20250429 095100 7932140 2305 2305 2305 2305 0
581 20250429 095000 7932140 2305 2305 2305 2305 0
582 20250429 094900 7932140 2305 2305 2305 2305 1
583 20250429 094800 7929835 2305 2305 2305 2305 40
584 20250429 094700 7837635 2320 2320 2320 2320 91
585 20250429 094600 7626515 2320 2310 2320 2310 154
586 20250429 094500 7269875 2310 2310 2310 2310 1
587 20250429 094400 7267565 2310 2310 2310 2310 0
588 20250429 094300 7267565 2310 2305 2310 2305 4
589 20250429 094200 7258335 2305 2305 2305 2305 0
590 20250429 094100 7258335 2305 2305 2305 2305 0
591 20250429 094000 7258335 2305 2305 2305 2305 1
592 20250429 093900 7256030 2300 2300 2300 2300 0
593 20250429 093800 7256030 2300 2300 2300 2300 0
594 20250429 093700 7256030 2300 2300 2300 2300 0
595 20250429 093600 7256030 2300 2300 2300 2300 4
596 20250429 093500 7246830 2290 2290 2290 2290 0
597 20250429 093400 7246830 2290 2290 2290 2290 40
598 20250429 093300 7155230 2290 2290 2290 2290 0
599 20250429 093200 7155230 2290 2290 2290 2290 1
600 20250429 093100 7152940 2285 2285 2285 2285 69
601 20250429 093000 6995275 2285 2285 2285 2285 0
602 20250429 092900 6995275 2285 2285 2285 2285 0
603 20250429 092800 6995275 2285 2285 2285 2285 199
604 20250429 092700 6540560 2285 2290 2290 2285 404
605 20250429 092600 5617400 2295 2295 2295 2295 0
606 20250429 092500 5617400 2295 2295 2295 2295 5
607 20250429 092400 5605925 2295 2295 2295 2295 0
608 20250429 092300 5605925 2295 2295 2295 2295 0
609 20250429 092200 5605925 2295 2295 2295 2295 0
610 20250429 092100 5605925 2295 2295 2295 2295 599
611 20250429 092000 4231220 2300 2300 2300 2300 11
612 20250429 091900 4205920 2315 2300 2315 2300 40
613 20250429 091800 4113905 2310 2310 2310 2310 0
614 20250429 091700 4113905 2310 2310 2310 2310 26
615 20250429 091600 4053845 2310 2310 2310 2310 0
616 20250429 091500 4053845 2310 2310 2310 2310 0
617 20250429 091400 4053845 2310 2310 2310 2310 0
618 20250429 091300 4053845 2310 2310 2310 2310 10
619 20250429 091200 4030745 2300 2300 2300 2300 0
620 20250429 091100 4030745 2300 2310 2310 2300 137
621 20250429 091000 3715030 2315 2315 2315 2315 0
622 20250429 090900 3715030 2315 2315 2315 2315 0
623 20250429 090800 3715030 2315 2315 2315 2315 0
624 20250429 090700 3715030 2315 2315 2315 2315 0
625 20250429 090600 3715030 2315 2315 2315 2315 19
626 20250429 090500 3671045 2315 2315 2315 2315 300
627 20250429 090400 2976545 2315 2315 2315 2315 3
628 20250429 090300 2969600 2320 2320 2320 2320 40
629 20250429 090200 2876800 2320 2320 2320 2320 0
630 20250429 090100 2876800 2320 2320 2320 2320 40
631 20250429 090000 2784000 2320 2320 2320 2320 1200