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

634
072770/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,193200,1396532838,1730,1730,1730,1730,7801
20250429,193100,1396532838,1730,1730,1730,1730,0
20250429,193000,1396532838,1730,1730,1730,1730,0
20250429,192900,1396532838,1730,1730,1730,1730,0
20250429,192800,1396532838,1730,1730,1730,1730,0
20250429,192700,1396532838,1730,1730,1730,1730,0
20250429,192600,1396532838,1730,1730,1730,1730,0
20250429,192500,1396532838,1730,1730,1730,1730,0
20250429,192400,1396532838,1730,1730,1730,1730,0
20250429,192300,1396532838,1730,1730,1730,1730,0
20250429,192200,1396532838,1730,1730,1730,1730,0
20250429,192100,1396532838,1730,1730,1730,1730,0
20250429,192000,1396532838,1730,1730,1730,1730,0
20250429,191900,1396532838,1730,1730,1730,1730,0
20250429,191800,1396532838,1730,1730,1730,1730,0
20250429,191700,1396532838,1730,1730,1730,1730,0
20250429,191600,1396532838,1730,1730,1730,1730,0
20250429,191500,1396532838,1730,1730,1730,1730,0
20250429,191400,1396532838,1730,1730,1730,1730,0
20250429,191300,1396532838,1730,1730,1730,1730,0
20250429,191200,1396532838,1730,1730,1730,1730,0
20250429,191100,1396532838,1730,1730,1730,1730,0
20250429,191000,1396532838,1730,1730,1730,1730,0
20250429,190900,1396532838,1730,1730,1730,1730,0
20250429,190800,1396532838,1730,1730,1730,1730,0
20250429,190700,1396532838,1730,1730,1730,1730,0
20250429,190600,1396532838,1730,1730,1730,1730,0
20250429,190500,1396532838,1730,1730,1730,1730,0
20250429,190400,1396532838,1730,1730,1730,1730,0
20250429,190300,1396532838,1730,1730,1730,1730,0
20250429,190200,1396532838,1730,1730,1730,1730,7801
20250429,190100,1396532838,1730,1730,1730,1730,0
20250429,190000,1396532838,1730,1730,1730,1730,0
20250429,185900,1396532838,1730,1730,1730,1730,0
20250429,185800,1396532838,1730,1730,1730,1730,0
20250429,185700,1396532838,1730,1730,1730,1730,0
20250429,185600,1396532838,1730,1730,1730,1730,0
20250429,185500,1396532838,1730,1730,1730,1730,0
20250429,185400,1396532838,1730,1730,1730,1730,0
20250429,185300,1396532838,1730,1730,1730,1730,0
20250429,185200,1396532838,1730,1730,1730,1730,0
20250429,185100,1396532838,1730,1730,1730,1730,0
20250429,185000,1396532838,1730,1730,1730,1730,0
20250429,184900,1396532838,1730,1730,1730,1730,0
20250429,184800,1396532838,1730,1730,1730,1730,0
20250429,184700,1396532838,1730,1730,1730,1730,0
20250429,184600,1396532838,1730,1730,1730,1730,0
20250429,184500,1396532838,1730,1730,1730,1730,0
20250429,184400,1396532838,1730,1730,1730,1730,0
20250429,184300,1396532838,1730,1730,1730,1730,0
20250429,184200,1396532838,1730,1730,1730,1730,0
20250429,184100,1396532838,1730,1730,1730,1730,0
20250429,184000,1396532838,1730,1730,1730,1730,0
20250429,183900,1396532838,1730,1730,1730,1730,0
20250429,183800,1396532838,1730,1730,1730,1730,0
20250429,183700,1396532838,1730,1730,1730,1730,0
20250429,183600,1396532838,1730,1730,1730,1730,0
20250429,183500,1396532838,1730,1730,1730,1730,0
20250429,183400,1396532838,1730,1730,1730,1730,0
20250429,183300,1396532838,1730,1730,1730,1730,0
20250429,183200,1396532838,1730,1730,1730,1730,7801
20250429,183100,1396532838,1730,1730,1730,1730,0
20250429,183000,1396532838,1730,1730,1730,1730,0
20250429,182900,1396532838,1730,1730,1730,1730,0
20250429,182800,1396532838,1730,1730,1730,1730,0
20250429,182700,1396532838,1730,1730,1730,1730,0
20250429,182600,1396532838,1730,1730,1730,1730,0
20250429,182500,1396532838,1730,1730,1730,1730,0
20250429,182400,1396532838,1730,1730,1730,1730,0
20250429,182300,1396532838,1730,1730,1730,1730,0
20250429,182200,1396532838,1730,1730,1730,1730,0
20250429,182100,1396532838,1730,1730,1730,1730,0
20250429,182000,1396532838,1730,1730,1730,1730,0
20250429,181900,1396532838,1730,1730,1730,1730,0
20250429,181800,1396532838,1730,1730,1730,1730,0
20250429,181700,1396532838,1730,1730,1730,1730,0
20250429,181600,1396532838,1730,1730,1730,1730,0
20250429,181500,1396532838,1730,1730,1730,1730,0
20250429,181400,1396532838,1730,1730,1730,1730,0
20250429,181300,1396532838,1730,1730,1730,1730,0
20250429,181200,1396532838,1730,1730,1730,1730,0
20250429,181100,1396532838,1730,1730,1730,1730,0
20250429,181000,1396532838,1730,1730,1730,1730,0
20250429,180900,1396532838,1730,1730,1730,1730,0
20250429,180800,1396532838,1730,1730,1730,1730,0
20250429,180700,1396532838,1730,1730,1730,1730,0
20250429,180600,1396532838,1730,1730,1730,1730,0
20250429,180500,1396532838,1730,1730,1730,1730,0
20250429,180400,1396532838,1730,1730,1730,1730,0
20250429,180300,1396532838,1730,1730,1730,1730,0
20250429,180200,1396532838,1730,1730,1730,1730,7801
20250429,180100,1396532838,1730,1730,1730,1730,0
20250429,180000,1396532838,1730,1730,1730,1730,0
20250429,175900,1396532838,1730,1730,1730,1730,0
20250429,175800,1396532838,1730,1730,1730,1730,0
20250429,175700,1396532838,1730,1730,1730,1730,0
20250429,175600,1396532838,1730,1730,1730,1730,0
20250429,175500,1396532838,1730,1730,1730,1730,0
20250429,175400,1396532838,1730,1730,1730,1730,0
20250429,175300,1396532838,1730,1730,1730,1730,0
20250429,175200,1396532838,1730,1730,1730,1730,0
20250429,175100,1396532838,1730,1730,1730,1730,0
20250429,175000,1396532838,1730,1730,1730,1730,0
20250429,174900,1396532838,1730,1730,1730,1730,0
20250429,174800,1396532838,1730,1730,1730,1730,0
20250429,174700,1396532838,1730,1730,1730,1730,0
20250429,174600,1396532838,1730,1730,1730,1730,0
20250429,174500,1396532838,1730,1730,1730,1730,0
20250429,174400,1396532838,1730,1730,1730,1730,0
20250429,174300,1396532838,1730,1730,1730,1730,0
20250429,174200,1396532838,1730,1730,1730,1730,0
20250429,174100,1396532838,1730,1730,1730,1730,0
20250429,174000,1396532838,1730,1730,1730,1730,0
20250429,173900,1396532838,1730,1730,1730,1730,0
20250429,173800,1396532838,1730,1730,1730,1730,0
20250429,173700,1396532838,1730,1730,1730,1730,0
20250429,173600,1396532838,1730,1730,1730,1730,0
20250429,173500,1396532838,1730,1730,1730,1730,0
20250429,173400,1396532838,1730,1730,1730,1730,0
20250429,173300,1396532838,1730,1730,1730,1730,0
20250429,173200,1396532838,1730,1730,1730,1730,7801
20250429,173100,1396532838,1730,1730,1730,1730,0
20250429,173000,1396532838,1730,1730,1730,1730,0
20250429,172900,1396532838,1730,1730,1730,1730,0
20250429,172800,1396532838,1730,1730,1730,1730,0
20250429,172700,1396532838,1730,1730,1730,1730,0
20250429,172600,1396532838,1730,1730,1730,1730,0
20250429,172500,1396532838,1730,1730,1730,1730,0
20250429,172400,1396532838,1730,1730,1730,1730,0
20250429,172300,1396532838,1730,1730,1730,1730,0
20250429,172200,1396532838,1730,1730,1730,1730,0
20250429,172100,1396532838,1730,1730,1730,1730,0
20250429,172000,1396532838,1730,1730,1730,1730,0
20250429,171900,1396532838,1730,1730,1730,1730,0
20250429,171800,1396532838,1730,1730,1730,1730,0
20250429,171700,1396532838,1730,1730,1730,1730,0
20250429,171600,1396532838,1730,1730,1730,1730,0
20250429,171500,1396532838,1730,1730,1730,1730,0
20250429,171400,1396532838,1730,1730,1730,1730,0
20250429,171300,1396532838,1730,1730,1730,1730,0
20250429,171200,1396532838,1730,1730,1730,1730,0
20250429,171100,1396532838,1730,1730,1730,1730,0
20250429,171000,1396532838,1730,1730,1730,1730,0
20250429,170900,1396532838,1730,1730,1730,1730,0
20250429,170800,1396532838,1730,1730,1730,1730,0
20250429,170700,1396532838,1730,1730,1730,1730,0
20250429,170600,1396532838,1730,1730,1730,1730,0
20250429,170500,1396532838,1730,1730,1730,1730,0
20250429,170400,1396532838,1730,1730,1730,1730,0
20250429,170300,1396532838,1730,1730,1730,1730,0
20250429,170200,1396532838,1730,1730,1730,1730,7801
20250429,170100,1396532838,1730,1730,1730,1730,0
20250429,170000,1396532838,1730,1730,1730,1730,0
20250429,165900,1396532838,1730,1730,1730,1730,0
20250429,165800,1396532838,1730,1730,1730,1730,0
20250429,165700,1396532838,1730,1730,1730,1730,0
20250429,165600,1396532838,1730,1730,1730,1730,0
20250429,165500,1396532838,1730,1730,1730,1730,0
20250429,165400,1396532838,1730,1730,1730,1730,0
20250429,165300,1396532838,1730,1730,1730,1730,0
20250429,165200,1396532838,1730,1730,1730,1730,0
20250429,165100,1396532838,1730,1730,1730,1730,0
20250429,165000,1396532838,1730,1730,1730,1730,0
20250429,164900,1396532838,1730,1730,1730,1730,0
20250429,164800,1396532838,1730,1730,1730,1730,0
20250429,164700,1396532838,1730,1730,1730,1730,0
20250429,164600,1396532838,1730,1730,1730,1730,0
20250429,164500,1396532838,1730,1730,1730,1730,0
20250429,164400,1396532838,1730,1730,1730,1730,0
20250429,164300,1396532838,1730,1730,1730,1730,0
20250429,164200,1396532838,1730,1730,1730,1730,0
20250429,164100,1396532838,1730,1730,1730,1730,0
20250429,164000,1396532838,1730,1730,1730,1730,0
20250429,163900,1396532838,1730,1730,1730,1730,0
20250429,163800,1396532838,1730,1730,1730,1730,0
20250429,163700,1396532838,1730,1730,1730,1730,0
20250429,163600,1396532838,1730,1730,1730,1730,0
20250429,163500,1396532838,1730,1730,1730,1730,0
20250429,163400,1396532838,1730,1730,1730,1730,0
20250429,163300,1396532838,1730,1730,1730,1730,0
20250429,163200,1396532838,1730,1730,1730,1730,7801
20250429,163100,1396532838,1730,1730,1730,1730,0
20250429,163000,1396532838,1730,1730,1730,1730,0
20250429,162900,1396532838,1730,1730,1730,1730,0
20250429,162800,1396532838,1730,1730,1730,1730,0
20250429,162700,1396532838,1730,1730,1730,1730,0
20250429,162600,1396532838,1730,1730,1730,1730,0
20250429,162500,1396532838,1730,1730,1730,1730,0
20250429,162400,1396532838,1730,1730,1730,1730,0
20250429,162300,1396532838,1730,1730,1730,1730,0
20250429,162200,1396532838,1730,1730,1730,1730,0
20250429,162100,1396532838,1730,1730,1730,1730,0
20250429,162000,1396532838,1730,1730,1730,1730,0
20250429,161900,1396532838,1730,1730,1730,1730,0
20250429,161800,1396532838,1730,1730,1730,1730,0
20250429,161700,1396532838,1730,1730,1730,1730,0
20250429,161600,1396532838,1730,1730,1730,1730,0
20250429,161500,1396532838,1730,1730,1730,1730,0
20250429,161400,1396532838,1730,1730,1730,1730,0
20250429,161300,1396532838,1730,1730,1730,1730,0
20250429,161200,1396532838,1730,1730,1730,1730,0
20250429,161100,1396532838,1730,1730,1730,1730,0
20250429,161000,1396532838,1730,1730,1730,1730,0
20250429,160900,1396532838,1730,1730,1730,1730,0
20250429,160800,1396532838,1730,1730,1730,1730,0
20250429,160700,1396532838,1730,1730,1730,1730,0
20250429,160600,1396532838,1730,1730,1730,1730,0
20250429,160500,1396532838,1730,1730,1730,1730,0
20250429,160400,1396532838,1730,1730,1730,1730,0
20250429,160300,1396532838,1730,1730,1730,1730,0
20250429,160200,1396532838,1730,1730,1730,1730,7801
20250429,160100,1396532838,1730,1730,1730,1730,0
20250429,160000,1396532838,1730,1730,1730,1730,0
20250429,155900,1396532838,1730,1730,1730,1730,0
20250429,155800,1396532838,1730,1730,1730,1730,0
20250429,155700,1396532838,1730,1730,1730,1730,0
20250429,155600,1396532838,1730,1730,1730,1730,0
20250429,155500,1396532838,1730,1730,1730,1730,0
20250429,155400,1396532838,1730,1730,1730,1730,0
20250429,155300,1396532838,1730,1730,1730,1730,0
20250429,155200,1396532838,1730,1730,1730,1730,0
20250429,155100,1396532838,1730,1730,1730,1730,0
20250429,155000,1396532838,1730,1730,1730,1730,0
20250429,154900,1396532838,1730,1730,1730,1730,0
20250429,154800,1396532838,1730,1730,1730,1730,0
20250429,154700,1396532838,1730,1730,1730,1730,0
20250429,154600,1396532838,1730,1730,1730,1730,0
20250429,154500,1396532838,1730,1730,1730,1730,0
20250429,154400,1396532838,1730,1730,1730,1730,0
20250429,154300,1396532838,1730,1730,1730,1730,0
20250429,154200,1396532838,1730,1730,1730,1730,0
20250429,154100,1396532838,1730,1730,1730,1730,0
20250429,154000,1396532838,1730,1730,1730,1730,0
20250429,153900,1396532838,1730,1730,1730,1730,0
20250429,153800,1396532838,1730,1730,1730,1730,0
20250429,153700,1396532838,1730,1730,1730,1730,0
20250429,153600,1396532838,1730,1730,1730,1730,0
20250429,153500,1396532838,1730,1730,1730,1730,0
20250429,153400,1396532838,1730,1730,1730,1730,0
20250429,153300,1396532838,1730,1730,1730,1730,0
20250429,153200,1396532838,1730,1730,1730,1730,7801
20250429,153100,1396532838,1730,1730,1730,1730,0
20250429,153000,1396532838,1730,1730,1730,1730,7801
20250429,152900,1383037108,1738,1738,1738,1738,0
20250429,152800,1383037108,1738,1738,1738,1738,0
20250429,152700,1383037108,1738,1738,1738,1738,0
20250429,152600,1383037108,1738,1738,1738,1738,0
20250429,152500,1383037108,1738,1738,1738,1738,0
20250429,152400,1383037108,1738,1738,1738,1738,0
20250429,152300,1383037108,1738,1738,1738,1738,0
20250429,152200,1383037108,1738,1738,1738,1738,0
20250429,152100,1383037108,1738,1738,1738,1738,0
20250429,152000,1383037108,1738,1738,1738,1738,0
20250429,151900,1383037108,1738,1739,1739,1721,194
20250429,151800,1382702959,1739,1730,1739,1720,2366
20250429,151700,1378623669,1740,1730,1740,1730,1456
20250429,151600,1376104739,1741,1732,1741,1730,160
20250429,151500,1375827926,1741,1736,1741,1732,676
20250429,151400,1374657044,1732,1738,1738,1732,2348
20250429,151300,1370585269,1737,1747,1747,1737,22
20250429,151200,1370546921,1739,1747,1748,1739,7972
20250429,151100,1356676044,1747,1747,1747,1747,10
20250429,151000,1356658574,1743,1745,1748,1743,64
20250429,150900,1356547001,1749,1749,1749,1748,201
20250429,150800,1356195552,1749,1749,1749,1749,0
20250429,150700,1356195552,1749,1749,1749,1749,0
20250429,150600,1356195552,1749,1741,1749,1741,116
20250429,150500,1355993132,1749,1749,1749,1749,0
20250429,150400,1355993132,1749,1749,1749,1749,0
20250429,150300,1355993132,1749,1749,1749,1749,3
20250429,150200,1355987885,1748,1750,1750,1742,11242
20250429,150100,1336354904,1750,1750,1750,1750,3820
20250429,150000,1329669904,1750,1753,1753,1750,11263
20250429,145900,1309957573,1758,1754,1758,1752,650
20250429,145800,1308818394,1754,1750,1754,1749,746
20250429,145700,1307512762,1755,1750,1755,1750,22
20250429,145600,1307474257,1757,1749,1757,1749,2930
20250429,145500,1302348456,1749,1749,1749,1749,102
20250429,145400,1302170058,1748,1745,1751,1740,13041
20250429,145300,1279460802,1745,1754,1767,1745,11049
20250429,145200,1260088945,1757,1772,1781,1757,52326
20250429,145100,1167861000,1781,1781,1781,1781,1008
20250429,145000,1166065752,1781,1773,1781,1773,29
20250429,144900,1166014111,1771,1783,1783,1771,10227
20250429,144800,1147876841,1783,1780,1783,1780,10634
20250429,144700,1128927753,1780,1778,1780,1768,4602
20250429,144600,1120765102,1778,1780,1787,1775,15900
20250429,144500,1092445392,1789,1781,1789,1781,6572
20250429,144400,1080702753,1782,1782,1782,1782,0
20250429,144300,1080702753,1782,1781,1782,1775,745
20250429,144200,1079376062,1782,1769,1784,1769,38416
20250429,144100,1011246077,1769,1769,1769,1769,1
20250429,144000,1011244308,1761,1761,1761,1761,1000
20250429,143900,1009483308,1769,1769,1769,1769,0
20250429,143800,1009483308,1769,1768,1769,1761,3423
20250429,143700,1003428563,1769,1769,1769,1769,2877
20250429,143600,998339150,1769,1760,1769,1760,3575
20250429,143500,992019003,1768,1764,1768,1764,21417
20250429,143400,954185229,1765,1757,1765,1757,3609
20250429,143300,947826515,1757,1757,1757,1757,0
20250429,143200,947826515,1757,1762,1762,1757,2128
20250429,143100,944083509,1763,1757,1763,1757,1035
20250429,143000,942258838,1764,1762,1765,1757,15036
20250429,142900,915729693,1762,1761,1762,1761,12778
20250429,142800,893225663,1761,1756,1761,1755,9407
20250429,142700,876677838,1757,1754,1757,1754,10062
20250429,142600,859005222,1753,1746,1753,1746,1791
20250429,142500,855867236,1750,1745,1750,1745,5409
20250429,142400,846403986,1745,1745,1745,1745,500
20250429,142300,845531486,1753,1745,1753,1745,1228
20250429,142200,843387898,1753,1745,1753,1745,1320
20250429,142100,841074098,1753,1749,1754,1749,15599
20250429,142000,813769301,1750,1744,1750,1744,5079
20250429,141900,804900037,1751,1744,1751,1744,144
20250429,141800,804648803,1751,1745,1751,1745,134
20250429,141700,804414799,1751,1753,1753,1746,16
20250429,141600,804386851,1744,1744,1751,1744,1328
20250429,141500,802069419,1744,1746,1746,1744,610
20250429,141400,801005577,1754,1744,1754,1744,116
20250429,141300,800802693,1744,1744,1744,1744,553
20250429,141200,799838261,1744,1744,1753,1744,500
20250429,141100,798965685,1754,1748,1756,1746,20684
20250429,141000,762771949,1748,1748,1756,1748,2781
20250429,140900,757900701,1757,1757,1757,1756,12149
20250429,140800,736558755,1757,1757,1757,1757,1000
20250429,140700,734801755,1758,1758,1758,1758,200
20250429,140600,734450155,1758,1750,1758,1748,6434
20250429,140500,723151189,1750,1750,1750,1750,1541
20250429,140400,720454439,1746,1740,1758,1740,8191
20250429,140300,706120487,1740,1749,1749,1740,1533
20250429,140200,703449075,1750,1751,1754,1749,7455
20250429,140100,690404658,1749,1737,1754,1737,37738
20250429,140000,624487631,1737,1737,1737,1737,489
20250429,135900,623638238,1737,1736,1737,1736,1956
20250429,135800,620240766,1736,1716,1737,1716,9922
20250429,135700,603071565,1726,1720,1726,1720,19127
20250429,135600,570136033,1720,1718,1720,1718,8580
20250429,135500,555391790,1718,1715,1718,1715,8595
20250429,135400,540647152,1715,1710,1715,1710,120
20250429,135300,540441652,1715,1715,1715,1715,0
20250429,135200,540441652,1715,1715,1715,1715,100
20250429,135100,540270152,1715,1715,1715,1715,0
20250429,135000,540270152,1715,1710,1715,1710,120
20250429,134900,540064652,1710,1710,1710,1710,0
20250429,134800,540064652,1710,1710,1710,1710,0
20250429,134700,540064652,1710,1710,1710,1710,483
20250429,134600,539238722,1715,1710,1715,1710,120
20250429,134500,539033222,1714,1714,1714,1714,2440
20250429,134400,534851062,1714,1714,1714,1714,0
20250429,134300,534851062,1714,1714,1714,1714,0
20250429,134200,534851062,1714,1714,1714,1714,60
20250429,134100,534748222,1714,1714,1714,1714,0
20250429,134000,534748222,1714,1714,1714,1714,110
20250429,133900,534559682,1714,1714,1714,1714,0
20250429,133800,534559682,1714,1710,1714,1710,626
20250429,133700,533489142,1710,1710,1710,1710,0
20250429,133600,533489142,1710,1714,1714,1710,2757
20250429,133500,528764448,1714,1715,1715,1714,1672
20250429,133400,525897440,1716,1716,1716,1716,1580
20250429,133300,523186160,1718,1710,1718,1710,17549
20250429,133200,493101854,1708,1708,1708,1708,125
20250429,133100,492888354,1712,1712,1712,1712,0
20250429,133000,492888354,1712,1711,1712,1711,2000
20250429,132900,489466351,1711,1711,1711,1711,0
20250429,132800,489466351,1711,1711,1711,1711,0
20250429,132700,489466351,1711,1711,1711,1711,1001
20250429,132600,487753640,1712,1710,1712,1710,1361
20250429,132500,485426326,1712,1710,1712,1708,3002
20250429,132400,480293902,1713,1713,1713,1713,0
20250429,132300,480293902,1713,1713,1713,1713,0
20250429,132200,480293902,1713,1713,1713,1713,0
20250429,132100,480293902,1713,1713,1713,1713,0
20250429,132000,480293902,1713,1710,1713,1710,4000
20250429,131900,473447105,1712,1711,1712,1711,923
20250429,131800,471866997,1710,1710,1710,1710,1000
20250429,131700,470156997,1710,1710,1710,1710,0
20250429,131600,470156997,1710,1710,1710,1710,0
20250429,131500,470156997,1710,1710,1710,1710,2099
20250429,131400,466567707,1710,1710,1710,1710,0
20250429,131300,466567707,1710,1710,1710,1710,1
20250429,131200,466565997,1714,1710,1714,1710,1723
20250429,131100,463619655,1713,1710,1713,1710,8408
20250429,131000,449241667,1710,1710,1710,1710,2442
20250429,130900,445065847,1712,1712,1712,1712,0
20250429,130800,445065847,1712,1712,1712,1712,100
20250429,130700,444894647,1705,1705,1705,1705,0
20250429,130600,444894647,1705,1705,1705,1705,0
20250429,130500,444894647,1705,1705,1705,1705,0
20250429,130400,444894647,1705,1705,1705,1705,0
20250429,130300,444894647,1705,1706,1706,1705,1400
20250429,130200,442507642,1716,1716,1716,1716,0
20250429,130100,442507642,1716,1716,1716,1716,0
20250429,130000,442507642,1716,1716,1716,1716,0
20250429,125900,442507642,1716,1716,1716,1716,0
20250429,125800,442507642,1716,1716,1716,1716,612
20250429,125700,441457450,1716,1709,1716,1709,20000
20250429,125600,407190127,1710,1710,1710,1710,0
20250429,125500,407190127,1710,1710,1710,1710,0
20250429,125400,407190127,1710,1710,1710,1710,0
20250429,125300,407190127,1710,1710,1710,1710,0
20250429,125200,407190127,1710,1700,1710,1700,25000
20250429,125100,364520817,1694,1694,1694,1694,0
20250429,125000,364520817,1694,1694,1694,1694,0
20250429,124900,364520817,1694,1694,1694,1694,0
20250429,124800,364520817,1694,1694,1694,1694,0
20250429,124700,364520817,1694,1694,1694,1694,0
20250429,124600,364520817,1694,1692,1694,1692,3685
20250429,124500,358282427,1692,1692,1692,1692,0
20250429,124400,358282427,1692,1692,1692,1692,500
20250429,124300,357436427,1694,1694,1694,1694,0
20250429,124200,357436427,1694,1694,1694,1694,0
20250429,124100,357436427,1694,1694,1694,1693,1613
20250429,124000,354704016,1694,1694,1694,1694,0
20250429,123900,354704016,1694,1694,1694,1694,0
20250429,123800,354704016,1694,1694,1694,1694,0
20250429,123700,354704016,1694,1694,1694,1694,0
20250429,123600,354704016,1694,1694,1694,1694,136
20250429,123500,354473632,1694,1699,1699,1694,3583
20250429,123400,348398005,1702,1702,1702,1702,0
20250429,123300,348398005,1702,1702,1702,1702,0
20250429,123200,348398005,1702,1702,1702,1702,200
20250429,123100,348057605,1702,1702,1702,1702,0
20250429,123000,348057605,1702,1702,1702,1702,0
20250429,122900,348057605,1702,1702,1702,1702,0
20250429,122800,348057605,1702,1702,1702,1702,0
20250429,122700,348057605,1702,1702,1702,1702,0
20250429,122600,348057605,1702,1702,1702,1702,0
20250429,122500,348057605,1702,1702,1702,1702,0
20250429,122400,348057605,1702,1702,1702,1702,0
20250429,122300,348057605,1702,1702,1702,1702,328
20250429,122200,347499349,1702,1702,1702,1702,0
20250429,122100,347499349,1702,1702,1702,1702,8
20250429,122000,347485733,1700,1700,1700,1700,0
20250429,121900,347485733,1700,1700,1700,1700,0
20250429,121800,347485733,1700,1700,1700,1700,0
20250429,121700,347485733,1700,1700,1700,1700,405
20250429,121600,346797233,1704,1704,1704,1704,0
20250429,121500,346797233,1704,1704,1704,1704,0
20250429,121400,346797233,1704,1704,1704,1704,1713
20250429,121300,343878281,1704,1704,1704,1704,0
20250429,121200,343878281,1704,1704,1704,1704,0
20250429,121100,343878281,1704,1704,1704,1704,0
20250429,121000,343878281,1704,1704,1704,1704,0
20250429,120900,343878281,1704,1704,1704,1704,0
20250429,120800,343878281,1704,1704,1704,1704,0
20250429,120700,343878281,1704,1704,1704,1704,0
20250429,120600,343878281,1704,1704,1704,1704,0
20250429,120500,343878281,1704,1704,1704,1704,0
20250429,120400,343878281,1704,1704,1704,1704,15
20250429,120300,343852721,1704,1700,1704,1700,123
20250429,120200,343643609,1700,1700,1700,1700,0
20250429,120100,343643609,1700,1700,1700,1700,0
20250429,120000,343643609,1700,1700,1700,1700,60
20250429,115900,343541609,1704,1704,1704,1704,0
20250429,115800,343541609,1704,1704,1704,1704,0
20250429,115700,343541609,1704,1704,1704,1704,0
20250429,115600,343541609,1704,1704,1704,1704,0
20250429,115500,343541609,1704,1704,1704,1704,0
20250429,115400,343541609,1704,1704,1704,1704,464
20250429,115300,342750953,1704,1704,1704,1704,0
20250429,115200,342750953,1704,1704,1704,1704,0
20250429,115100,342750953,1704,1704,1704,1704,0
20250429,115000,342750953,1704,1704,1704,1704,0
20250429,114900,342750953,1704,1704,1704,1704,80
20250429,114800,342614633,1698,1698,1698,1698,0
20250429,114700,342614633,1698,1698,1698,1698,0
20250429,114600,342614633,1698,1698,1698,1698,0
20250429,114500,342614633,1698,1698,1698,1698,10
20250429,114400,342597653,1698,1698,1698,1698,549
20250429,114300,341665451,1704,1704,1704,1704,1
20250429,114200,341663747,1699,1699,1699,1699,30
20250429,114100,341612777,1704,1704,1704,1704,2014
20250429,114000,338180921,1704,1704,1704,1704,0
20250429,113900,338180921,1704,1704,1704,1704,0
20250429,113800,338180921,1704,1704,1704,1704,0
20250429,113700,338180921,1704,1704,1704,1704,0
20250429,113600,338180921,1704,1704,1704,1704,49
20250429,113500,338097425,1703,1703,1703,1703,120
20250429,113400,337893065,1700,1700,1700,1700,62
20250429,113300,337787665,1700,1700,1700,1700,0
20250429,113200,337787665,1700,1700,1700,1700,0
20250429,113100,337787665,1700,1700,1700,1700,0
20250429,113000,337787665,1700,1700,1700,1700,0
20250429,112900,337787665,1700,1700,1700,1700,11
20250429,112800,337768965,1700,1700,1700,1700,15
20250429,112700,337743465,1700,1700,1700,1700,12
20250429,112600,337723065,1703,1703,1703,1703,0
20250429,112500,337723065,1703,1703,1703,1703,0
20250429,112400,337723065,1703,1703,1703,1703,43
20250429,112300,337649836,1704,1704,1704,1704,0
20250429,112200,337649836,1704,1704,1704,1704,0
20250429,112100,337649836,1704,1704,1704,1704,0
20250429,112000,337649836,1704,1704,1704,1704,0
20250429,111900,337649836,1704,1704,1704,1704,100
20250429,111800,337479436,1704,1704,1704,1704,13
20250429,111700,337457284,1704,1704,1704,1704,0
20250429,111600,337457284,1704,1704,1704,1704,0
20250429,111500,337457284,1704,1704,1704,1704,2
20250429,111400,337453876,1704,1704,1704,1704,0
20250429,111300,337453876,1704,1704,1704,1704,14
20250429,111200,337430020,1704,1700,1704,1700,1004
20250429,111100,335723204,1701,1701,1701,1701,100
20250429,111000,335553104,1700,1700,1700,1700,1000
20250429,110900,333853104,1701,1701,1701,1701,0
20250429,110800,333853104,1701,1701,1701,1701,0
20250429,110700,333853104,1701,1701,1701,1701,0
20250429,110600,333853104,1701,1701,1701,1701,0
20250429,110500,333853104,1701,1701,1701,1701,0
20250429,110400,333853104,1701,1701,1701,1701,0
20250429,110300,333853104,1701,1701,1701,1701,0
20250429,110200,333853104,1701,1701,1701,1701,0
20250429,110100,333853104,1701,1701,1701,1701,0
20250429,110000,333853104,1701,1701,1701,1701,0
20250429,105900,333853104,1701,1701,1701,1701,0
20250429,105800,333853104,1701,1701,1701,1701,212
20250429,105700,333492492,1705,1705,1705,1705,0
20250429,105600,333492492,1705,1705,1705,1705,0
20250429,105500,333492492,1705,1705,1705,1705,0
20250429,105400,333492492,1705,1705,1705,1705,0
20250429,105300,333492492,1705,1705,1705,1705,0
20250429,105200,333492492,1705,1704,1705,1704,4103
20250429,105100,326497027,1705,1705,1705,1705,0
20250429,105000,326497027,1705,1705,1705,1705,0
20250429,104900,326497027,1705,1705,1705,1705,30
20250429,104800,326445877,1700,1702,1703,1700,16208
20250429,104700,298844777,1704,1704,1704,1704,0
20250429,104600,298844777,1704,1704,1704,1704,231
20250429,104500,298451153,1704,1704,1704,1692,365
20250429,104400,297829509,1704,1694,1704,1691,12326
20250429,104300,276829936,1704,1692,1704,1690,20963
20250429,104200,241133111,1704,1703,1704,1703,21183
20250429,104100,205058279,1704,1704,1704,1703,1508
20250429,104000,202490047,1704,1703,1704,1703,13500
20250429,103900,179498725,1686,1686,1686,1686,0
20250429,103800,179498725,1686,1702,1703,1686,13404
20250429,103700,156696405,1702,1686,1702,1686,5116
20250429,103600,147995414,1702,1702,1702,1702,0
20250429,103500,147995414,1702,1702,1702,1702,0
20250429,103400,147995414,1702,1702,1702,1702,0
20250429,103300,147995414,1702,1702,1702,1702,30
20250429,103200,147944354,1702,1702,1702,1702,0
20250429,103100,147944354,1702,1702,1702,1702,0
20250429,103000,147944354,1702,1702,1702,1702,0
20250429,102900,147944354,1702,1702,1702,1702,30
20250429,102800,147893294,1702,1702,1702,1702,1
20250429,102700,147891592,1685,1701,1702,1685,5293
20250429,102600,138884678,1701,1700,1701,1700,600
20250429,102500,137864451,1700,1700,1700,1700,30
20250429,102400,137813451,1700,1700,1700,1700,0
20250429,102300,137813451,1700,1700,1700,1700,1987
20250429,102200,134435551,1697,1697,1697,1697,0
20250429,102100,134435551,1697,1697,1697,1697,15
20250429,102000,134410096,1698,1698,1698,1698,0
20250429,101900,134410096,1698,1698,1698,1698,0
20250429,101800,134410096,1698,1697,1700,1697,2512
20250429,101700,130142939,1696,1696,1696,1696,22
20250429,101600,130105627,1691,1691,1691,1691,0
20250429,101500,130105627,1691,1689,1691,1689,3000
20250429,101400,125033489,1689,1689,1689,1689,0
20250429,101300,125033489,1689,1689,1689,1689,40
20250429,101200,124965929,1689,1689,1689,1689,0
20250429,101100,124965929,1689,1689,1689,1689,0
20250429,101000,124965929,1689,1689,1689,1689,4
20250429,100900,124959173,1689,1688,1689,1688,14
20250429,100800,124935540,1688,1688,1688,1688,1
20250429,100700,124933852,1676,1676,1676,1676,300
20250429,100600,124431052,1689,1689,1689,1689,0
20250429,100500,124431052,1689,1689,1689,1689,30
20250429,100400,124380382,1689,1689,1689,1689,0
20250429,100300,124380382,1689,1689,1689,1689,0
20250429,100200,124380382,1689,1689,1689,1689,0
20250429,100100,124380382,1689,1689,1689,1689,39
20250429,100000,124314511,1674,1674,1674,1674,39
20250429,095900,124249225,1690,1690,1690,1690,0
20250429,095800,124249225,1690,1688,1690,1688,1000
20250429,095700,122559962,1688,1688,1688,1688,84
20250429,095600,122418170,1688,1688,1688,1688,0
20250429,095500,122418170,1688,1688,1688,1688,0
20250429,095400,122418170,1688,1688,1688,1688,0
20250429,095300,122418170,1688,1688,1688,1688,30
20250429,095200,122367530,1671,1676,1676,1670,5055
20250429,095100,113919447,1691,1691,1691,1691,0
20250429,095000,113919447,1691,1685,1691,1685,2000
20250429,094900,110543296,1685,1683,1685,1679,2413
20250429,094800,106490513,1683,1688,1688,1683,2962
20250429,094700,101497941,1698,1698,1698,1698,0
20250429,094600,101497941,1698,1698,1698,1698,0
20250429,094500,101497941,1698,1698,1698,1698,6
20250429,094400,101487753,1698,1698,1698,1698,6
20250429,094300,101477565,1698,1690,1698,1690,112
20250429,094200,101288197,1690,1690,1690,1690,0
20250429,094100,101288197,1690,1692,1692,1690,64
20250429,094000,101180027,1700,1700,1700,1700,30
20250429,093900,101129027,1700,1700,1700,1700,0
20250429,093800,101129027,1700,1699,1700,1692,68
20250429,093700,101013581,1690,1690,1690,1690,0
20250429,093600,101013581,1690,1699,1699,1690,120
20250429,093500,100810511,1691,1691,1691,1691,65
20250429,093400,100700596,1700,1700,1700,1700,262
20250429,093300,100255196,1700,1700,1700,1700,0
20250429,093200,100255196,1700,1699,1700,1699,42
20250429,093100,100183808,1690,1690,1690,1690,0
20250429,093000,100183808,1690,1688,1700,1687,5536
20250429,092900,90781460,1702,1702,1702,1702,0
20250429,092800,90781460,1702,1702,1703,1702,7028
20250429,092700,78819794,1704,1703,1704,1702,5300
20250429,092600,69793796,1705,1687,1705,1685,15282
20250429,092500,43804409,1687,1704,1708,1687,12726
20250429,092400,22113840,1704,1697,1708,1697,1058
20250429,092300,20309546,1684,1684,1684,1684,0
20250429,092200,20309546,1684,1686,1686,1684,640
20250429,092100,19231135,1687,1687,1687,1687,0
20250429,092000,19231135,1687,1705,1707,1687,202
20250429,091900,18889261,1686,1686,1686,1686,0
20250429,091800,18889261,1686,1686,1686,1686,0
20250429,091700,18889261,1686,1702,1708,1686,1314
20250429,091600,16648716,1684,1687,1687,1684,200
20250429,091500,16311566,1687,1690,1690,1687,2803
20250429,091400,11577349,1689,1689,1689,1689,0
20250429,091300,11577349,1689,1689,1689,1689,14
20250429,091200,11553703,1712,1712,1712,1712,0
20250429,091100,11553703,1712,1712,1712,1712,0
20250429,091000,11553703,1712,1697,1712,1687,2496
20250429,090900,7332641,1698,1700,1700,1698,2
20250429,090800,7329243,1716,1715,1716,1715,13
20250429,090700,7306947,1691,1691,1691,1691,500
20250429,090600,6461447,1717,1717,1717,1717,0
20250429,090500,6461447,1717,1717,1717,1717,0
20250429,090400,6461447,1717,1717,1717,1717,0
20250429,090300,6461447,1717,1711,1717,1711,3000
20250429,090200,1322175,1713,1713,1713,1713,0
20250429,090100,1322175,1713,1713,1713,1713,10
20250429,090000,1305045,1700,1700,1700,1695,768
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 193200 1396532838 1730 1730 1730 1730 7801
3 20250429 193100 1396532838 1730 1730 1730 1730 0
4 20250429 193000 1396532838 1730 1730 1730 1730 0
5 20250429 192900 1396532838 1730 1730 1730 1730 0
6 20250429 192800 1396532838 1730 1730 1730 1730 0
7 20250429 192700 1396532838 1730 1730 1730 1730 0
8 20250429 192600 1396532838 1730 1730 1730 1730 0
9 20250429 192500 1396532838 1730 1730 1730 1730 0
10 20250429 192400 1396532838 1730 1730 1730 1730 0
11 20250429 192300 1396532838 1730 1730 1730 1730 0
12 20250429 192200 1396532838 1730 1730 1730 1730 0
13 20250429 192100 1396532838 1730 1730 1730 1730 0
14 20250429 192000 1396532838 1730 1730 1730 1730 0
15 20250429 191900 1396532838 1730 1730 1730 1730 0
16 20250429 191800 1396532838 1730 1730 1730 1730 0
17 20250429 191700 1396532838 1730 1730 1730 1730 0
18 20250429 191600 1396532838 1730 1730 1730 1730 0
19 20250429 191500 1396532838 1730 1730 1730 1730 0
20 20250429 191400 1396532838 1730 1730 1730 1730 0
21 20250429 191300 1396532838 1730 1730 1730 1730 0
22 20250429 191200 1396532838 1730 1730 1730 1730 0
23 20250429 191100 1396532838 1730 1730 1730 1730 0
24 20250429 191000 1396532838 1730 1730 1730 1730 0
25 20250429 190900 1396532838 1730 1730 1730 1730 0
26 20250429 190800 1396532838 1730 1730 1730 1730 0
27 20250429 190700 1396532838 1730 1730 1730 1730 0
28 20250429 190600 1396532838 1730 1730 1730 1730 0
29 20250429 190500 1396532838 1730 1730 1730 1730 0
30 20250429 190400 1396532838 1730 1730 1730 1730 0
31 20250429 190300 1396532838 1730 1730 1730 1730 0
32 20250429 190200 1396532838 1730 1730 1730 1730 7801
33 20250429 190100 1396532838 1730 1730 1730 1730 0
34 20250429 190000 1396532838 1730 1730 1730 1730 0
35 20250429 185900 1396532838 1730 1730 1730 1730 0
36 20250429 185800 1396532838 1730 1730 1730 1730 0
37 20250429 185700 1396532838 1730 1730 1730 1730 0
38 20250429 185600 1396532838 1730 1730 1730 1730 0
39 20250429 185500 1396532838 1730 1730 1730 1730 0
40 20250429 185400 1396532838 1730 1730 1730 1730 0
41 20250429 185300 1396532838 1730 1730 1730 1730 0
42 20250429 185200 1396532838 1730 1730 1730 1730 0
43 20250429 185100 1396532838 1730 1730 1730 1730 0
44 20250429 185000 1396532838 1730 1730 1730 1730 0
45 20250429 184900 1396532838 1730 1730 1730 1730 0
46 20250429 184800 1396532838 1730 1730 1730 1730 0
47 20250429 184700 1396532838 1730 1730 1730 1730 0
48 20250429 184600 1396532838 1730 1730 1730 1730 0
49 20250429 184500 1396532838 1730 1730 1730 1730 0
50 20250429 184400 1396532838 1730 1730 1730 1730 0
51 20250429 184300 1396532838 1730 1730 1730 1730 0
52 20250429 184200 1396532838 1730 1730 1730 1730 0
53 20250429 184100 1396532838 1730 1730 1730 1730 0
54 20250429 184000 1396532838 1730 1730 1730 1730 0
55 20250429 183900 1396532838 1730 1730 1730 1730 0
56 20250429 183800 1396532838 1730 1730 1730 1730 0
57 20250429 183700 1396532838 1730 1730 1730 1730 0
58 20250429 183600 1396532838 1730 1730 1730 1730 0
59 20250429 183500 1396532838 1730 1730 1730 1730 0
60 20250429 183400 1396532838 1730 1730 1730 1730 0
61 20250429 183300 1396532838 1730 1730 1730 1730 0
62 20250429 183200 1396532838 1730 1730 1730 1730 7801
63 20250429 183100 1396532838 1730 1730 1730 1730 0
64 20250429 183000 1396532838 1730 1730 1730 1730 0
65 20250429 182900 1396532838 1730 1730 1730 1730 0
66 20250429 182800 1396532838 1730 1730 1730 1730 0
67 20250429 182700 1396532838 1730 1730 1730 1730 0
68 20250429 182600 1396532838 1730 1730 1730 1730 0
69 20250429 182500 1396532838 1730 1730 1730 1730 0
70 20250429 182400 1396532838 1730 1730 1730 1730 0
71 20250429 182300 1396532838 1730 1730 1730 1730 0
72 20250429 182200 1396532838 1730 1730 1730 1730 0
73 20250429 182100 1396532838 1730 1730 1730 1730 0
74 20250429 182000 1396532838 1730 1730 1730 1730 0
75 20250429 181900 1396532838 1730 1730 1730 1730 0
76 20250429 181800 1396532838 1730 1730 1730 1730 0
77 20250429 181700 1396532838 1730 1730 1730 1730 0
78 20250429 181600 1396532838 1730 1730 1730 1730 0
79 20250429 181500 1396532838 1730 1730 1730 1730 0
80 20250429 181400 1396532838 1730 1730 1730 1730 0
81 20250429 181300 1396532838 1730 1730 1730 1730 0
82 20250429 181200 1396532838 1730 1730 1730 1730 0
83 20250429 181100 1396532838 1730 1730 1730 1730 0
84 20250429 181000 1396532838 1730 1730 1730 1730 0
85 20250429 180900 1396532838 1730 1730 1730 1730 0
86 20250429 180800 1396532838 1730 1730 1730 1730 0
87 20250429 180700 1396532838 1730 1730 1730 1730 0
88 20250429 180600 1396532838 1730 1730 1730 1730 0
89 20250429 180500 1396532838 1730 1730 1730 1730 0
90 20250429 180400 1396532838 1730 1730 1730 1730 0
91 20250429 180300 1396532838 1730 1730 1730 1730 0
92 20250429 180200 1396532838 1730 1730 1730 1730 7801
93 20250429 180100 1396532838 1730 1730 1730 1730 0
94 20250429 180000 1396532838 1730 1730 1730 1730 0
95 20250429 175900 1396532838 1730 1730 1730 1730 0
96 20250429 175800 1396532838 1730 1730 1730 1730 0
97 20250429 175700 1396532838 1730 1730 1730 1730 0
98 20250429 175600 1396532838 1730 1730 1730 1730 0
99 20250429 175500 1396532838 1730 1730 1730 1730 0
100 20250429 175400 1396532838 1730 1730 1730 1730 0
101 20250429 175300 1396532838 1730 1730 1730 1730 0
102 20250429 175200 1396532838 1730 1730 1730 1730 0
103 20250429 175100 1396532838 1730 1730 1730 1730 0
104 20250429 175000 1396532838 1730 1730 1730 1730 0
105 20250429 174900 1396532838 1730 1730 1730 1730 0
106 20250429 174800 1396532838 1730 1730 1730 1730 0
107 20250429 174700 1396532838 1730 1730 1730 1730 0
108 20250429 174600 1396532838 1730 1730 1730 1730 0
109 20250429 174500 1396532838 1730 1730 1730 1730 0
110 20250429 174400 1396532838 1730 1730 1730 1730 0
111 20250429 174300 1396532838 1730 1730 1730 1730 0
112 20250429 174200 1396532838 1730 1730 1730 1730 0
113 20250429 174100 1396532838 1730 1730 1730 1730 0
114 20250429 174000 1396532838 1730 1730 1730 1730 0
115 20250429 173900 1396532838 1730 1730 1730 1730 0
116 20250429 173800 1396532838 1730 1730 1730 1730 0
117 20250429 173700 1396532838 1730 1730 1730 1730 0
118 20250429 173600 1396532838 1730 1730 1730 1730 0
119 20250429 173500 1396532838 1730 1730 1730 1730 0
120 20250429 173400 1396532838 1730 1730 1730 1730 0
121 20250429 173300 1396532838 1730 1730 1730 1730 0
122 20250429 173200 1396532838 1730 1730 1730 1730 7801
123 20250429 173100 1396532838 1730 1730 1730 1730 0
124 20250429 173000 1396532838 1730 1730 1730 1730 0
125 20250429 172900 1396532838 1730 1730 1730 1730 0
126 20250429 172800 1396532838 1730 1730 1730 1730 0
127 20250429 172700 1396532838 1730 1730 1730 1730 0
128 20250429 172600 1396532838 1730 1730 1730 1730 0
129 20250429 172500 1396532838 1730 1730 1730 1730 0
130 20250429 172400 1396532838 1730 1730 1730 1730 0
131 20250429 172300 1396532838 1730 1730 1730 1730 0
132 20250429 172200 1396532838 1730 1730 1730 1730 0
133 20250429 172100 1396532838 1730 1730 1730 1730 0
134 20250429 172000 1396532838 1730 1730 1730 1730 0
135 20250429 171900 1396532838 1730 1730 1730 1730 0
136 20250429 171800 1396532838 1730 1730 1730 1730 0
137 20250429 171700 1396532838 1730 1730 1730 1730 0
138 20250429 171600 1396532838 1730 1730 1730 1730 0
139 20250429 171500 1396532838 1730 1730 1730 1730 0
140 20250429 171400 1396532838 1730 1730 1730 1730 0
141 20250429 171300 1396532838 1730 1730 1730 1730 0
142 20250429 171200 1396532838 1730 1730 1730 1730 0
143 20250429 171100 1396532838 1730 1730 1730 1730 0
144 20250429 171000 1396532838 1730 1730 1730 1730 0
145 20250429 170900 1396532838 1730 1730 1730 1730 0
146 20250429 170800 1396532838 1730 1730 1730 1730 0
147 20250429 170700 1396532838 1730 1730 1730 1730 0
148 20250429 170600 1396532838 1730 1730 1730 1730 0
149 20250429 170500 1396532838 1730 1730 1730 1730 0
150 20250429 170400 1396532838 1730 1730 1730 1730 0
151 20250429 170300 1396532838 1730 1730 1730 1730 0
152 20250429 170200 1396532838 1730 1730 1730 1730 7801
153 20250429 170100 1396532838 1730 1730 1730 1730 0
154 20250429 170000 1396532838 1730 1730 1730 1730 0
155 20250429 165900 1396532838 1730 1730 1730 1730 0
156 20250429 165800 1396532838 1730 1730 1730 1730 0
157 20250429 165700 1396532838 1730 1730 1730 1730 0
158 20250429 165600 1396532838 1730 1730 1730 1730 0
159 20250429 165500 1396532838 1730 1730 1730 1730 0
160 20250429 165400 1396532838 1730 1730 1730 1730 0
161 20250429 165300 1396532838 1730 1730 1730 1730 0
162 20250429 165200 1396532838 1730 1730 1730 1730 0
163 20250429 165100 1396532838 1730 1730 1730 1730 0
164 20250429 165000 1396532838 1730 1730 1730 1730 0
165 20250429 164900 1396532838 1730 1730 1730 1730 0
166 20250429 164800 1396532838 1730 1730 1730 1730 0
167 20250429 164700 1396532838 1730 1730 1730 1730 0
168 20250429 164600 1396532838 1730 1730 1730 1730 0
169 20250429 164500 1396532838 1730 1730 1730 1730 0
170 20250429 164400 1396532838 1730 1730 1730 1730 0
171 20250429 164300 1396532838 1730 1730 1730 1730 0
172 20250429 164200 1396532838 1730 1730 1730 1730 0
173 20250429 164100 1396532838 1730 1730 1730 1730 0
174 20250429 164000 1396532838 1730 1730 1730 1730 0
175 20250429 163900 1396532838 1730 1730 1730 1730 0
176 20250429 163800 1396532838 1730 1730 1730 1730 0
177 20250429 163700 1396532838 1730 1730 1730 1730 0
178 20250429 163600 1396532838 1730 1730 1730 1730 0
179 20250429 163500 1396532838 1730 1730 1730 1730 0
180 20250429 163400 1396532838 1730 1730 1730 1730 0
181 20250429 163300 1396532838 1730 1730 1730 1730 0
182 20250429 163200 1396532838 1730 1730 1730 1730 7801
183 20250429 163100 1396532838 1730 1730 1730 1730 0
184 20250429 163000 1396532838 1730 1730 1730 1730 0
185 20250429 162900 1396532838 1730 1730 1730 1730 0
186 20250429 162800 1396532838 1730 1730 1730 1730 0
187 20250429 162700 1396532838 1730 1730 1730 1730 0
188 20250429 162600 1396532838 1730 1730 1730 1730 0
189 20250429 162500 1396532838 1730 1730 1730 1730 0
190 20250429 162400 1396532838 1730 1730 1730 1730 0
191 20250429 162300 1396532838 1730 1730 1730 1730 0
192 20250429 162200 1396532838 1730 1730 1730 1730 0
193 20250429 162100 1396532838 1730 1730 1730 1730 0
194 20250429 162000 1396532838 1730 1730 1730 1730 0
195 20250429 161900 1396532838 1730 1730 1730 1730 0
196 20250429 161800 1396532838 1730 1730 1730 1730 0
197 20250429 161700 1396532838 1730 1730 1730 1730 0
198 20250429 161600 1396532838 1730 1730 1730 1730 0
199 20250429 161500 1396532838 1730 1730 1730 1730 0
200 20250429 161400 1396532838 1730 1730 1730 1730 0
201 20250429 161300 1396532838 1730 1730 1730 1730 0
202 20250429 161200 1396532838 1730 1730 1730 1730 0
203 20250429 161100 1396532838 1730 1730 1730 1730 0
204 20250429 161000 1396532838 1730 1730 1730 1730 0
205 20250429 160900 1396532838 1730 1730 1730 1730 0
206 20250429 160800 1396532838 1730 1730 1730 1730 0
207 20250429 160700 1396532838 1730 1730 1730 1730 0
208 20250429 160600 1396532838 1730 1730 1730 1730 0
209 20250429 160500 1396532838 1730 1730 1730 1730 0
210 20250429 160400 1396532838 1730 1730 1730 1730 0
211 20250429 160300 1396532838 1730 1730 1730 1730 0
212 20250429 160200 1396532838 1730 1730 1730 1730 7801
213 20250429 160100 1396532838 1730 1730 1730 1730 0
214 20250429 160000 1396532838 1730 1730 1730 1730 0
215 20250429 155900 1396532838 1730 1730 1730 1730 0
216 20250429 155800 1396532838 1730 1730 1730 1730 0
217 20250429 155700 1396532838 1730 1730 1730 1730 0
218 20250429 155600 1396532838 1730 1730 1730 1730 0
219 20250429 155500 1396532838 1730 1730 1730 1730 0
220 20250429 155400 1396532838 1730 1730 1730 1730 0
221 20250429 155300 1396532838 1730 1730 1730 1730 0
222 20250429 155200 1396532838 1730 1730 1730 1730 0
223 20250429 155100 1396532838 1730 1730 1730 1730 0
224 20250429 155000 1396532838 1730 1730 1730 1730 0
225 20250429 154900 1396532838 1730 1730 1730 1730 0
226 20250429 154800 1396532838 1730 1730 1730 1730 0
227 20250429 154700 1396532838 1730 1730 1730 1730 0
228 20250429 154600 1396532838 1730 1730 1730 1730 0
229 20250429 154500 1396532838 1730 1730 1730 1730 0
230 20250429 154400 1396532838 1730 1730 1730 1730 0
231 20250429 154300 1396532838 1730 1730 1730 1730 0
232 20250429 154200 1396532838 1730 1730 1730 1730 0
233 20250429 154100 1396532838 1730 1730 1730 1730 0
234 20250429 154000 1396532838 1730 1730 1730 1730 0
235 20250429 153900 1396532838 1730 1730 1730 1730 0
236 20250429 153800 1396532838 1730 1730 1730 1730 0
237 20250429 153700 1396532838 1730 1730 1730 1730 0
238 20250429 153600 1396532838 1730 1730 1730 1730 0
239 20250429 153500 1396532838 1730 1730 1730 1730 0
240 20250429 153400 1396532838 1730 1730 1730 1730 0
241 20250429 153300 1396532838 1730 1730 1730 1730 0
242 20250429 153200 1396532838 1730 1730 1730 1730 7801
243 20250429 153100 1396532838 1730 1730 1730 1730 0
244 20250429 153000 1396532838 1730 1730 1730 1730 7801
245 20250429 152900 1383037108 1738 1738 1738 1738 0
246 20250429 152800 1383037108 1738 1738 1738 1738 0
247 20250429 152700 1383037108 1738 1738 1738 1738 0
248 20250429 152600 1383037108 1738 1738 1738 1738 0
249 20250429 152500 1383037108 1738 1738 1738 1738 0
250 20250429 152400 1383037108 1738 1738 1738 1738 0
251 20250429 152300 1383037108 1738 1738 1738 1738 0
252 20250429 152200 1383037108 1738 1738 1738 1738 0
253 20250429 152100 1383037108 1738 1738 1738 1738 0
254 20250429 152000 1383037108 1738 1738 1738 1738 0
255 20250429 151900 1383037108 1738 1739 1739 1721 194
256 20250429 151800 1382702959 1739 1730 1739 1720 2366
257 20250429 151700 1378623669 1740 1730 1740 1730 1456
258 20250429 151600 1376104739 1741 1732 1741 1730 160
259 20250429 151500 1375827926 1741 1736 1741 1732 676
260 20250429 151400 1374657044 1732 1738 1738 1732 2348
261 20250429 151300 1370585269 1737 1747 1747 1737 22
262 20250429 151200 1370546921 1739 1747 1748 1739 7972
263 20250429 151100 1356676044 1747 1747 1747 1747 10
264 20250429 151000 1356658574 1743 1745 1748 1743 64
265 20250429 150900 1356547001 1749 1749 1749 1748 201
266 20250429 150800 1356195552 1749 1749 1749 1749 0
267 20250429 150700 1356195552 1749 1749 1749 1749 0
268 20250429 150600 1356195552 1749 1741 1749 1741 116
269 20250429 150500 1355993132 1749 1749 1749 1749 0
270 20250429 150400 1355993132 1749 1749 1749 1749 0
271 20250429 150300 1355993132 1749 1749 1749 1749 3
272 20250429 150200 1355987885 1748 1750 1750 1742 11242
273 20250429 150100 1336354904 1750 1750 1750 1750 3820
274 20250429 150000 1329669904 1750 1753 1753 1750 11263
275 20250429 145900 1309957573 1758 1754 1758 1752 650
276 20250429 145800 1308818394 1754 1750 1754 1749 746
277 20250429 145700 1307512762 1755 1750 1755 1750 22
278 20250429 145600 1307474257 1757 1749 1757 1749 2930
279 20250429 145500 1302348456 1749 1749 1749 1749 102
280 20250429 145400 1302170058 1748 1745 1751 1740 13041
281 20250429 145300 1279460802 1745 1754 1767 1745 11049
282 20250429 145200 1260088945 1757 1772 1781 1757 52326
283 20250429 145100 1167861000 1781 1781 1781 1781 1008
284 20250429 145000 1166065752 1781 1773 1781 1773 29
285 20250429 144900 1166014111 1771 1783 1783 1771 10227
286 20250429 144800 1147876841 1783 1780 1783 1780 10634
287 20250429 144700 1128927753 1780 1778 1780 1768 4602
288 20250429 144600 1120765102 1778 1780 1787 1775 15900
289 20250429 144500 1092445392 1789 1781 1789 1781 6572
290 20250429 144400 1080702753 1782 1782 1782 1782 0
291 20250429 144300 1080702753 1782 1781 1782 1775 745
292 20250429 144200 1079376062 1782 1769 1784 1769 38416
293 20250429 144100 1011246077 1769 1769 1769 1769 1
294 20250429 144000 1011244308 1761 1761 1761 1761 1000
295 20250429 143900 1009483308 1769 1769 1769 1769 0
296 20250429 143800 1009483308 1769 1768 1769 1761 3423
297 20250429 143700 1003428563 1769 1769 1769 1769 2877
298 20250429 143600 998339150 1769 1760 1769 1760 3575
299 20250429 143500 992019003 1768 1764 1768 1764 21417
300 20250429 143400 954185229 1765 1757 1765 1757 3609
301 20250429 143300 947826515 1757 1757 1757 1757 0
302 20250429 143200 947826515 1757 1762 1762 1757 2128
303 20250429 143100 944083509 1763 1757 1763 1757 1035
304 20250429 143000 942258838 1764 1762 1765 1757 15036
305 20250429 142900 915729693 1762 1761 1762 1761 12778
306 20250429 142800 893225663 1761 1756 1761 1755 9407
307 20250429 142700 876677838 1757 1754 1757 1754 10062
308 20250429 142600 859005222 1753 1746 1753 1746 1791
309 20250429 142500 855867236 1750 1745 1750 1745 5409
310 20250429 142400 846403986 1745 1745 1745 1745 500
311 20250429 142300 845531486 1753 1745 1753 1745 1228
312 20250429 142200 843387898 1753 1745 1753 1745 1320
313 20250429 142100 841074098 1753 1749 1754 1749 15599
314 20250429 142000 813769301 1750 1744 1750 1744 5079
315 20250429 141900 804900037 1751 1744 1751 1744 144
316 20250429 141800 804648803 1751 1745 1751 1745 134
317 20250429 141700 804414799 1751 1753 1753 1746 16
318 20250429 141600 804386851 1744 1744 1751 1744 1328
319 20250429 141500 802069419 1744 1746 1746 1744 610
320 20250429 141400 801005577 1754 1744 1754 1744 116
321 20250429 141300 800802693 1744 1744 1744 1744 553
322 20250429 141200 799838261 1744 1744 1753 1744 500
323 20250429 141100 798965685 1754 1748 1756 1746 20684
324 20250429 141000 762771949 1748 1748 1756 1748 2781
325 20250429 140900 757900701 1757 1757 1757 1756 12149
326 20250429 140800 736558755 1757 1757 1757 1757 1000
327 20250429 140700 734801755 1758 1758 1758 1758 200
328 20250429 140600 734450155 1758 1750 1758 1748 6434
329 20250429 140500 723151189 1750 1750 1750 1750 1541
330 20250429 140400 720454439 1746 1740 1758 1740 8191
331 20250429 140300 706120487 1740 1749 1749 1740 1533
332 20250429 140200 703449075 1750 1751 1754 1749 7455
333 20250429 140100 690404658 1749 1737 1754 1737 37738
334 20250429 140000 624487631 1737 1737 1737 1737 489
335 20250429 135900 623638238 1737 1736 1737 1736 1956
336 20250429 135800 620240766 1736 1716 1737 1716 9922
337 20250429 135700 603071565 1726 1720 1726 1720 19127
338 20250429 135600 570136033 1720 1718 1720 1718 8580
339 20250429 135500 555391790 1718 1715 1718 1715 8595
340 20250429 135400 540647152 1715 1710 1715 1710 120
341 20250429 135300 540441652 1715 1715 1715 1715 0
342 20250429 135200 540441652 1715 1715 1715 1715 100
343 20250429 135100 540270152 1715 1715 1715 1715 0
344 20250429 135000 540270152 1715 1710 1715 1710 120
345 20250429 134900 540064652 1710 1710 1710 1710 0
346 20250429 134800 540064652 1710 1710 1710 1710 0
347 20250429 134700 540064652 1710 1710 1710 1710 483
348 20250429 134600 539238722 1715 1710 1715 1710 120
349 20250429 134500 539033222 1714 1714 1714 1714 2440
350 20250429 134400 534851062 1714 1714 1714 1714 0
351 20250429 134300 534851062 1714 1714 1714 1714 0
352 20250429 134200 534851062 1714 1714 1714 1714 60
353 20250429 134100 534748222 1714 1714 1714 1714 0
354 20250429 134000 534748222 1714 1714 1714 1714 110
355 20250429 133900 534559682 1714 1714 1714 1714 0
356 20250429 133800 534559682 1714 1710 1714 1710 626
357 20250429 133700 533489142 1710 1710 1710 1710 0
358 20250429 133600 533489142 1710 1714 1714 1710 2757
359 20250429 133500 528764448 1714 1715 1715 1714 1672
360 20250429 133400 525897440 1716 1716 1716 1716 1580
361 20250429 133300 523186160 1718 1710 1718 1710 17549
362 20250429 133200 493101854 1708 1708 1708 1708 125
363 20250429 133100 492888354 1712 1712 1712 1712 0
364 20250429 133000 492888354 1712 1711 1712 1711 2000
365 20250429 132900 489466351 1711 1711 1711 1711 0
366 20250429 132800 489466351 1711 1711 1711 1711 0
367 20250429 132700 489466351 1711 1711 1711 1711 1001
368 20250429 132600 487753640 1712 1710 1712 1710 1361
369 20250429 132500 485426326 1712 1710 1712 1708 3002
370 20250429 132400 480293902 1713 1713 1713 1713 0
371 20250429 132300 480293902 1713 1713 1713 1713 0
372 20250429 132200 480293902 1713 1713 1713 1713 0
373 20250429 132100 480293902 1713 1713 1713 1713 0
374 20250429 132000 480293902 1713 1710 1713 1710 4000
375 20250429 131900 473447105 1712 1711 1712 1711 923
376 20250429 131800 471866997 1710 1710 1710 1710 1000
377 20250429 131700 470156997 1710 1710 1710 1710 0
378 20250429 131600 470156997 1710 1710 1710 1710 0
379 20250429 131500 470156997 1710 1710 1710 1710 2099
380 20250429 131400 466567707 1710 1710 1710 1710 0
381 20250429 131300 466567707 1710 1710 1710 1710 1
382 20250429 131200 466565997 1714 1710 1714 1710 1723
383 20250429 131100 463619655 1713 1710 1713 1710 8408
384 20250429 131000 449241667 1710 1710 1710 1710 2442
385 20250429 130900 445065847 1712 1712 1712 1712 0
386 20250429 130800 445065847 1712 1712 1712 1712 100
387 20250429 130700 444894647 1705 1705 1705 1705 0
388 20250429 130600 444894647 1705 1705 1705 1705 0
389 20250429 130500 444894647 1705 1705 1705 1705 0
390 20250429 130400 444894647 1705 1705 1705 1705 0
391 20250429 130300 444894647 1705 1706 1706 1705 1400
392 20250429 130200 442507642 1716 1716 1716 1716 0
393 20250429 130100 442507642 1716 1716 1716 1716 0
394 20250429 130000 442507642 1716 1716 1716 1716 0
395 20250429 125900 442507642 1716 1716 1716 1716 0
396 20250429 125800 442507642 1716 1716 1716 1716 612
397 20250429 125700 441457450 1716 1709 1716 1709 20000
398 20250429 125600 407190127 1710 1710 1710 1710 0
399 20250429 125500 407190127 1710 1710 1710 1710 0
400 20250429 125400 407190127 1710 1710 1710 1710 0
401 20250429 125300 407190127 1710 1710 1710 1710 0
402 20250429 125200 407190127 1710 1700 1710 1700 25000
403 20250429 125100 364520817 1694 1694 1694 1694 0
404 20250429 125000 364520817 1694 1694 1694 1694 0
405 20250429 124900 364520817 1694 1694 1694 1694 0
406 20250429 124800 364520817 1694 1694 1694 1694 0
407 20250429 124700 364520817 1694 1694 1694 1694 0
408 20250429 124600 364520817 1694 1692 1694 1692 3685
409 20250429 124500 358282427 1692 1692 1692 1692 0
410 20250429 124400 358282427 1692 1692 1692 1692 500
411 20250429 124300 357436427 1694 1694 1694 1694 0
412 20250429 124200 357436427 1694 1694 1694 1694 0
413 20250429 124100 357436427 1694 1694 1694 1693 1613
414 20250429 124000 354704016 1694 1694 1694 1694 0
415 20250429 123900 354704016 1694 1694 1694 1694 0
416 20250429 123800 354704016 1694 1694 1694 1694 0
417 20250429 123700 354704016 1694 1694 1694 1694 0
418 20250429 123600 354704016 1694 1694 1694 1694 136
419 20250429 123500 354473632 1694 1699 1699 1694 3583
420 20250429 123400 348398005 1702 1702 1702 1702 0
421 20250429 123300 348398005 1702 1702 1702 1702 0
422 20250429 123200 348398005 1702 1702 1702 1702 200
423 20250429 123100 348057605 1702 1702 1702 1702 0
424 20250429 123000 348057605 1702 1702 1702 1702 0
425 20250429 122900 348057605 1702 1702 1702 1702 0
426 20250429 122800 348057605 1702 1702 1702 1702 0
427 20250429 122700 348057605 1702 1702 1702 1702 0
428 20250429 122600 348057605 1702 1702 1702 1702 0
429 20250429 122500 348057605 1702 1702 1702 1702 0
430 20250429 122400 348057605 1702 1702 1702 1702 0
431 20250429 122300 348057605 1702 1702 1702 1702 328
432 20250429 122200 347499349 1702 1702 1702 1702 0
433 20250429 122100 347499349 1702 1702 1702 1702 8
434 20250429 122000 347485733 1700 1700 1700 1700 0
435 20250429 121900 347485733 1700 1700 1700 1700 0
436 20250429 121800 347485733 1700 1700 1700 1700 0
437 20250429 121700 347485733 1700 1700 1700 1700 405
438 20250429 121600 346797233 1704 1704 1704 1704 0
439 20250429 121500 346797233 1704 1704 1704 1704 0
440 20250429 121400 346797233 1704 1704 1704 1704 1713
441 20250429 121300 343878281 1704 1704 1704 1704 0
442 20250429 121200 343878281 1704 1704 1704 1704 0
443 20250429 121100 343878281 1704 1704 1704 1704 0
444 20250429 121000 343878281 1704 1704 1704 1704 0
445 20250429 120900 343878281 1704 1704 1704 1704 0
446 20250429 120800 343878281 1704 1704 1704 1704 0
447 20250429 120700 343878281 1704 1704 1704 1704 0
448 20250429 120600 343878281 1704 1704 1704 1704 0
449 20250429 120500 343878281 1704 1704 1704 1704 0
450 20250429 120400 343878281 1704 1704 1704 1704 15
451 20250429 120300 343852721 1704 1700 1704 1700 123
452 20250429 120200 343643609 1700 1700 1700 1700 0
453 20250429 120100 343643609 1700 1700 1700 1700 0
454 20250429 120000 343643609 1700 1700 1700 1700 60
455 20250429 115900 343541609 1704 1704 1704 1704 0
456 20250429 115800 343541609 1704 1704 1704 1704 0
457 20250429 115700 343541609 1704 1704 1704 1704 0
458 20250429 115600 343541609 1704 1704 1704 1704 0
459 20250429 115500 343541609 1704 1704 1704 1704 0
460 20250429 115400 343541609 1704 1704 1704 1704 464
461 20250429 115300 342750953 1704 1704 1704 1704 0
462 20250429 115200 342750953 1704 1704 1704 1704 0
463 20250429 115100 342750953 1704 1704 1704 1704 0
464 20250429 115000 342750953 1704 1704 1704 1704 0
465 20250429 114900 342750953 1704 1704 1704 1704 80
466 20250429 114800 342614633 1698 1698 1698 1698 0
467 20250429 114700 342614633 1698 1698 1698 1698 0
468 20250429 114600 342614633 1698 1698 1698 1698 0
469 20250429 114500 342614633 1698 1698 1698 1698 10
470 20250429 114400 342597653 1698 1698 1698 1698 549
471 20250429 114300 341665451 1704 1704 1704 1704 1
472 20250429 114200 341663747 1699 1699 1699 1699 30
473 20250429 114100 341612777 1704 1704 1704 1704 2014
474 20250429 114000 338180921 1704 1704 1704 1704 0
475 20250429 113900 338180921 1704 1704 1704 1704 0
476 20250429 113800 338180921 1704 1704 1704 1704 0
477 20250429 113700 338180921 1704 1704 1704 1704 0
478 20250429 113600 338180921 1704 1704 1704 1704 49
479 20250429 113500 338097425 1703 1703 1703 1703 120
480 20250429 113400 337893065 1700 1700 1700 1700 62
481 20250429 113300 337787665 1700 1700 1700 1700 0
482 20250429 113200 337787665 1700 1700 1700 1700 0
483 20250429 113100 337787665 1700 1700 1700 1700 0
484 20250429 113000 337787665 1700 1700 1700 1700 0
485 20250429 112900 337787665 1700 1700 1700 1700 11
486 20250429 112800 337768965 1700 1700 1700 1700 15
487 20250429 112700 337743465 1700 1700 1700 1700 12
488 20250429 112600 337723065 1703 1703 1703 1703 0
489 20250429 112500 337723065 1703 1703 1703 1703 0
490 20250429 112400 337723065 1703 1703 1703 1703 43
491 20250429 112300 337649836 1704 1704 1704 1704 0
492 20250429 112200 337649836 1704 1704 1704 1704 0
493 20250429 112100 337649836 1704 1704 1704 1704 0
494 20250429 112000 337649836 1704 1704 1704 1704 0
495 20250429 111900 337649836 1704 1704 1704 1704 100
496 20250429 111800 337479436 1704 1704 1704 1704 13
497 20250429 111700 337457284 1704 1704 1704 1704 0
498 20250429 111600 337457284 1704 1704 1704 1704 0
499 20250429 111500 337457284 1704 1704 1704 1704 2
500 20250429 111400 337453876 1704 1704 1704 1704 0
501 20250429 111300 337453876 1704 1704 1704 1704 14
502 20250429 111200 337430020 1704 1700 1704 1700 1004
503 20250429 111100 335723204 1701 1701 1701 1701 100
504 20250429 111000 335553104 1700 1700 1700 1700 1000
505 20250429 110900 333853104 1701 1701 1701 1701 0
506 20250429 110800 333853104 1701 1701 1701 1701 0
507 20250429 110700 333853104 1701 1701 1701 1701 0
508 20250429 110600 333853104 1701 1701 1701 1701 0
509 20250429 110500 333853104 1701 1701 1701 1701 0
510 20250429 110400 333853104 1701 1701 1701 1701 0
511 20250429 110300 333853104 1701 1701 1701 1701 0
512 20250429 110200 333853104 1701 1701 1701 1701 0
513 20250429 110100 333853104 1701 1701 1701 1701 0
514 20250429 110000 333853104 1701 1701 1701 1701 0
515 20250429 105900 333853104 1701 1701 1701 1701 0
516 20250429 105800 333853104 1701 1701 1701 1701 212
517 20250429 105700 333492492 1705 1705 1705 1705 0
518 20250429 105600 333492492 1705 1705 1705 1705 0
519 20250429 105500 333492492 1705 1705 1705 1705 0
520 20250429 105400 333492492 1705 1705 1705 1705 0
521 20250429 105300 333492492 1705 1705 1705 1705 0
522 20250429 105200 333492492 1705 1704 1705 1704 4103
523 20250429 105100 326497027 1705 1705 1705 1705 0
524 20250429 105000 326497027 1705 1705 1705 1705 0
525 20250429 104900 326497027 1705 1705 1705 1705 30
526 20250429 104800 326445877 1700 1702 1703 1700 16208
527 20250429 104700 298844777 1704 1704 1704 1704 0
528 20250429 104600 298844777 1704 1704 1704 1704 231
529 20250429 104500 298451153 1704 1704 1704 1692 365
530 20250429 104400 297829509 1704 1694 1704 1691 12326
531 20250429 104300 276829936 1704 1692 1704 1690 20963
532 20250429 104200 241133111 1704 1703 1704 1703 21183
533 20250429 104100 205058279 1704 1704 1704 1703 1508
534 20250429 104000 202490047 1704 1703 1704 1703 13500
535 20250429 103900 179498725 1686 1686 1686 1686 0
536 20250429 103800 179498725 1686 1702 1703 1686 13404
537 20250429 103700 156696405 1702 1686 1702 1686 5116
538 20250429 103600 147995414 1702 1702 1702 1702 0
539 20250429 103500 147995414 1702 1702 1702 1702 0
540 20250429 103400 147995414 1702 1702 1702 1702 0
541 20250429 103300 147995414 1702 1702 1702 1702 30
542 20250429 103200 147944354 1702 1702 1702 1702 0
543 20250429 103100 147944354 1702 1702 1702 1702 0
544 20250429 103000 147944354 1702 1702 1702 1702 0
545 20250429 102900 147944354 1702 1702 1702 1702 30
546 20250429 102800 147893294 1702 1702 1702 1702 1
547 20250429 102700 147891592 1685 1701 1702 1685 5293
548 20250429 102600 138884678 1701 1700 1701 1700 600
549 20250429 102500 137864451 1700 1700 1700 1700 30
550 20250429 102400 137813451 1700 1700 1700 1700 0
551 20250429 102300 137813451 1700 1700 1700 1700 1987
552 20250429 102200 134435551 1697 1697 1697 1697 0
553 20250429 102100 134435551 1697 1697 1697 1697 15
554 20250429 102000 134410096 1698 1698 1698 1698 0
555 20250429 101900 134410096 1698 1698 1698 1698 0
556 20250429 101800 134410096 1698 1697 1700 1697 2512
557 20250429 101700 130142939 1696 1696 1696 1696 22
558 20250429 101600 130105627 1691 1691 1691 1691 0
559 20250429 101500 130105627 1691 1689 1691 1689 3000
560 20250429 101400 125033489 1689 1689 1689 1689 0
561 20250429 101300 125033489 1689 1689 1689 1689 40
562 20250429 101200 124965929 1689 1689 1689 1689 0
563 20250429 101100 124965929 1689 1689 1689 1689 0
564 20250429 101000 124965929 1689 1689 1689 1689 4
565 20250429 100900 124959173 1689 1688 1689 1688 14
566 20250429 100800 124935540 1688 1688 1688 1688 1
567 20250429 100700 124933852 1676 1676 1676 1676 300
568 20250429 100600 124431052 1689 1689 1689 1689 0
569 20250429 100500 124431052 1689 1689 1689 1689 30
570 20250429 100400 124380382 1689 1689 1689 1689 0
571 20250429 100300 124380382 1689 1689 1689 1689 0
572 20250429 100200 124380382 1689 1689 1689 1689 0
573 20250429 100100 124380382 1689 1689 1689 1689 39
574 20250429 100000 124314511 1674 1674 1674 1674 39
575 20250429 095900 124249225 1690 1690 1690 1690 0
576 20250429 095800 124249225 1690 1688 1690 1688 1000
577 20250429 095700 122559962 1688 1688 1688 1688 84
578 20250429 095600 122418170 1688 1688 1688 1688 0
579 20250429 095500 122418170 1688 1688 1688 1688 0
580 20250429 095400 122418170 1688 1688 1688 1688 0
581 20250429 095300 122418170 1688 1688 1688 1688 30
582 20250429 095200 122367530 1671 1676 1676 1670 5055
583 20250429 095100 113919447 1691 1691 1691 1691 0
584 20250429 095000 113919447 1691 1685 1691 1685 2000
585 20250429 094900 110543296 1685 1683 1685 1679 2413
586 20250429 094800 106490513 1683 1688 1688 1683 2962
587 20250429 094700 101497941 1698 1698 1698 1698 0
588 20250429 094600 101497941 1698 1698 1698 1698 0
589 20250429 094500 101497941 1698 1698 1698 1698 6
590 20250429 094400 101487753 1698 1698 1698 1698 6
591 20250429 094300 101477565 1698 1690 1698 1690 112
592 20250429 094200 101288197 1690 1690 1690 1690 0
593 20250429 094100 101288197 1690 1692 1692 1690 64
594 20250429 094000 101180027 1700 1700 1700 1700 30
595 20250429 093900 101129027 1700 1700 1700 1700 0
596 20250429 093800 101129027 1700 1699 1700 1692 68
597 20250429 093700 101013581 1690 1690 1690 1690 0
598 20250429 093600 101013581 1690 1699 1699 1690 120
599 20250429 093500 100810511 1691 1691 1691 1691 65
600 20250429 093400 100700596 1700 1700 1700 1700 262
601 20250429 093300 100255196 1700 1700 1700 1700 0
602 20250429 093200 100255196 1700 1699 1700 1699 42
603 20250429 093100 100183808 1690 1690 1690 1690 0
604 20250429 093000 100183808 1690 1688 1700 1687 5536
605 20250429 092900 90781460 1702 1702 1702 1702 0
606 20250429 092800 90781460 1702 1702 1703 1702 7028
607 20250429 092700 78819794 1704 1703 1704 1702 5300
608 20250429 092600 69793796 1705 1687 1705 1685 15282
609 20250429 092500 43804409 1687 1704 1708 1687 12726
610 20250429 092400 22113840 1704 1697 1708 1697 1058
611 20250429 092300 20309546 1684 1684 1684 1684 0
612 20250429 092200 20309546 1684 1686 1686 1684 640
613 20250429 092100 19231135 1687 1687 1687 1687 0
614 20250429 092000 19231135 1687 1705 1707 1687 202
615 20250429 091900 18889261 1686 1686 1686 1686 0
616 20250429 091800 18889261 1686 1686 1686 1686 0
617 20250429 091700 18889261 1686 1702 1708 1686 1314
618 20250429 091600 16648716 1684 1687 1687 1684 200
619 20250429 091500 16311566 1687 1690 1690 1687 2803
620 20250429 091400 11577349 1689 1689 1689 1689 0
621 20250429 091300 11577349 1689 1689 1689 1689 14
622 20250429 091200 11553703 1712 1712 1712 1712 0
623 20250429 091100 11553703 1712 1712 1712 1712 0
624 20250429 091000 11553703 1712 1697 1712 1687 2496
625 20250429 090900 7332641 1698 1700 1700 1698 2
626 20250429 090800 7329243 1716 1715 1716 1715 13
627 20250429 090700 7306947 1691 1691 1691 1691 500
628 20250429 090600 6461447 1717 1717 1717 1717 0
629 20250429 090500 6461447 1717 1717 1717 1717 0
630 20250429 090400 6461447 1717 1717 1717 1717 0
631 20250429 090300 6461447 1717 1711 1717 1711 3000
632 20250429 090200 1322175 1713 1713 1713 1713 0
633 20250429 090100 1322175 1713 1713 1713 1713 10
634 20250429 090000 1305045 1700 1700 1700 1695 768