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

650
095720/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,194800,165415188,1602,1602,1602,1602,8012
20250429,194700,165415188,1602,1602,1602,1602,0
20250429,194600,165415188,1602,1602,1602,1602,0
20250429,194500,165415188,1602,1602,1602,1602,0
20250429,194400,165415188,1602,1602,1602,1602,0
20250429,194300,165415188,1602,1602,1602,1602,0
20250429,194200,165415188,1602,1602,1602,1602,0
20250429,194100,165415188,1602,1602,1602,1602,0
20250429,194000,165415188,1602,1602,1602,1602,0
20250429,193900,165415188,1602,1602,1602,1602,0
20250429,193800,165415188,1602,1602,1602,1602,0
20250429,193700,165415188,1602,1602,1602,1602,0
20250429,193600,165415188,1602,1602,1602,1602,0
20250429,193500,165415188,1602,1602,1602,1602,0
20250429,193400,165415188,1602,1602,1602,1602,0
20250429,193300,165415188,1602,1602,1602,1602,0
20250429,193200,165415188,1602,1602,1602,1602,0
20250429,193100,165415188,1602,1602,1602,1602,0
20250429,193000,165415188,1602,1602,1602,1602,0
20250429,192900,165415188,1602,1602,1602,1602,0
20250429,192800,165415188,1602,1602,1602,1602,0
20250429,192700,165415188,1602,1602,1602,1602,0
20250429,192600,165415188,1602,1602,1602,1602,0
20250429,192500,165415188,1602,1602,1602,1602,0
20250429,192400,165415188,1602,1602,1602,1602,0
20250429,192300,165415188,1602,1602,1602,1602,0
20250429,192200,165415188,1602,1602,1602,1602,0
20250429,192100,165415188,1602,1602,1602,1602,0
20250429,192000,165415188,1602,1602,1602,1602,0
20250429,191900,165415188,1602,1602,1602,1602,0
20250429,191800,165415188,1602,1602,1602,1602,8012
20250429,191700,165415188,1602,1602,1602,1602,0
20250429,191600,165415188,1602,1602,1602,1602,0
20250429,191500,165415188,1602,1602,1602,1602,0
20250429,191400,165415188,1602,1602,1602,1602,0
20250429,191300,165415188,1602,1602,1602,1602,0
20250429,191200,165415188,1602,1602,1602,1602,0
20250429,191100,165415188,1602,1602,1602,1602,0
20250429,191000,165415188,1602,1602,1602,1602,0
20250429,190900,165415188,1602,1602,1602,1602,0
20250429,190800,165415188,1602,1602,1602,1602,0
20250429,190700,165415188,1602,1602,1602,1602,0
20250429,190600,165415188,1602,1602,1602,1602,0
20250429,190500,165415188,1602,1602,1602,1602,0
20250429,190400,165415188,1602,1602,1602,1602,0
20250429,190300,165415188,1602,1602,1602,1602,0
20250429,190200,165415188,1602,1602,1602,1602,0
20250429,190100,165415188,1602,1602,1602,1602,0
20250429,190000,165415188,1602,1602,1602,1602,0
20250429,185900,165415188,1602,1602,1602,1602,0
20250429,185800,165415188,1602,1602,1602,1602,0
20250429,185700,165415188,1602,1602,1602,1602,0
20250429,185600,165415188,1602,1602,1602,1602,0
20250429,185500,165415188,1602,1602,1602,1602,0
20250429,185400,165415188,1602,1602,1602,1602,0
20250429,185300,165415188,1602,1602,1602,1602,0
20250429,185200,165415188,1602,1602,1602,1602,0
20250429,185100,165415188,1602,1602,1602,1602,0
20250429,185000,165415188,1602,1602,1602,1602,0
20250429,184900,165415188,1602,1602,1602,1602,0
20250429,184800,165415188,1602,1602,1602,1602,8012
20250429,184700,165415188,1602,1602,1602,1602,0
20250429,184600,165415188,1602,1602,1602,1602,0
20250429,184500,165415188,1602,1602,1602,1602,0
20250429,184400,165415188,1602,1602,1602,1602,0
20250429,184300,165415188,1602,1602,1602,1602,0
20250429,184200,165415188,1602,1602,1602,1602,0
20250429,184100,165415188,1602,1602,1602,1602,0
20250429,184000,165415188,1602,1602,1602,1602,0
20250429,183900,165415188,1602,1602,1602,1602,0
20250429,183800,165415188,1602,1602,1602,1602,0
20250429,183700,165415188,1602,1602,1602,1602,0
20250429,183600,165415188,1602,1602,1602,1602,0
20250429,183500,165415188,1602,1602,1602,1602,0
20250429,183400,165415188,1602,1602,1602,1602,0
20250429,183300,165415188,1602,1602,1602,1602,0
20250429,183200,165415188,1602,1602,1602,1602,0
20250429,183100,165415188,1602,1602,1602,1602,0
20250429,183000,165415188,1602,1602,1602,1602,0
20250429,182900,165415188,1602,1602,1602,1602,0
20250429,182800,165415188,1602,1602,1602,1602,0
20250429,182700,165415188,1602,1602,1602,1602,0
20250429,182600,165415188,1602,1602,1602,1602,0
20250429,182500,165415188,1602,1602,1602,1602,0
20250429,182400,165415188,1602,1602,1602,1602,0
20250429,182300,165415188,1602,1602,1602,1602,0
20250429,182200,165415188,1602,1602,1602,1602,0
20250429,182100,165415188,1602,1602,1602,1602,0
20250429,182000,165415188,1602,1602,1602,1602,0
20250429,181900,165415188,1602,1602,1602,1602,0
20250429,181800,165415188,1602,1602,1602,1602,8012
20250429,181700,165415188,1602,1602,1602,1602,0
20250429,181600,165415188,1602,1602,1602,1602,0
20250429,181500,165415188,1602,1602,1602,1602,0
20250429,181400,165415188,1602,1602,1602,1602,0
20250429,181300,165415188,1602,1602,1602,1602,0
20250429,181200,165415188,1602,1602,1602,1602,0
20250429,181100,165415188,1602,1602,1602,1602,0
20250429,181000,165415188,1602,1602,1602,1602,0
20250429,180900,165415188,1602,1602,1602,1602,0
20250429,180800,165415188,1602,1602,1602,1602,0
20250429,180700,165415188,1602,1602,1602,1602,0
20250429,180600,165415188,1602,1602,1602,1602,0
20250429,180500,165415188,1602,1602,1602,1602,0
20250429,180400,165415188,1602,1602,1602,1602,0
20250429,180300,165415188,1602,1602,1602,1602,0
20250429,180200,165415188,1602,1602,1602,1602,0
20250429,180100,165415188,1602,1602,1602,1602,0
20250429,180000,165415188,1602,1602,1602,1602,0
20250429,175900,165415188,1602,1602,1602,1602,0
20250429,175800,165415188,1602,1602,1602,1602,0
20250429,175700,165415188,1602,1602,1602,1602,0
20250429,175600,165415188,1602,1602,1602,1602,0
20250429,175500,165415188,1602,1602,1602,1602,0
20250429,175400,165415188,1602,1602,1602,1602,0
20250429,175300,165415188,1602,1602,1602,1602,0
20250429,175200,165415188,1602,1602,1602,1602,0
20250429,175100,165415188,1602,1602,1602,1602,0
20250429,175000,165415188,1602,1602,1602,1602,0
20250429,174900,165415188,1602,1602,1602,1602,0
20250429,174800,165415188,1602,1602,1602,1602,8012
20250429,174700,165415188,1602,1602,1602,1602,0
20250429,174600,165415188,1602,1602,1602,1602,0
20250429,174500,165415188,1602,1602,1602,1602,0
20250429,174400,165415188,1602,1602,1602,1602,0
20250429,174300,165415188,1602,1602,1602,1602,0
20250429,174200,165415188,1602,1602,1602,1602,0
20250429,174100,165415188,1602,1602,1602,1602,0
20250429,174000,165415188,1602,1602,1602,1602,0
20250429,173900,165415188,1602,1602,1602,1602,0
20250429,173800,165415188,1602,1602,1602,1602,0
20250429,173700,165415188,1602,1602,1602,1602,0
20250429,173600,165415188,1602,1602,1602,1602,0
20250429,173500,165415188,1602,1602,1602,1602,0
20250429,173400,165415188,1602,1602,1602,1602,0
20250429,173300,165415188,1602,1602,1602,1602,0
20250429,173200,165415188,1602,1602,1602,1602,0
20250429,173100,165415188,1602,1602,1602,1602,0
20250429,173000,165415188,1602,1602,1602,1602,0
20250429,172900,165415188,1602,1602,1602,1602,0
20250429,172800,165415188,1602,1602,1602,1602,0
20250429,172700,165415188,1602,1602,1602,1602,0
20250429,172600,165415188,1602,1602,1602,1602,0
20250429,172500,165415188,1602,1602,1602,1602,0
20250429,172400,165415188,1602,1602,1602,1602,0
20250429,172300,165415188,1602,1602,1602,1602,0
20250429,172200,165415188,1602,1602,1602,1602,0
20250429,172100,165415188,1602,1602,1602,1602,0
20250429,172000,165415188,1602,1602,1602,1602,0
20250429,171900,165415188,1602,1602,1602,1602,0
20250429,171800,165415188,1602,1602,1602,1602,8012
20250429,171700,165415188,1602,1602,1602,1602,0
20250429,171600,165415188,1602,1602,1602,1602,0
20250429,171500,165415188,1602,1602,1602,1602,0
20250429,171400,165415188,1602,1602,1602,1602,0
20250429,171300,165415188,1602,1602,1602,1602,0
20250429,171200,165415188,1602,1602,1602,1602,0
20250429,171100,165415188,1602,1602,1602,1602,0
20250429,171000,165415188,1602,1602,1602,1602,0
20250429,170900,165415188,1602,1602,1602,1602,0
20250429,170800,165415188,1602,1602,1602,1602,0
20250429,170700,165415188,1602,1602,1602,1602,0
20250429,170600,165415188,1602,1602,1602,1602,0
20250429,170500,165415188,1602,1602,1602,1602,0
20250429,170400,165415188,1602,1602,1602,1602,0
20250429,170300,165415188,1602,1602,1602,1602,0
20250429,170200,165415188,1602,1602,1602,1602,0
20250429,170100,165415188,1602,1602,1602,1602,0
20250429,170000,165415188,1602,1602,1602,1602,0
20250429,165900,165415188,1602,1602,1602,1602,0
20250429,165800,165415188,1602,1602,1602,1602,0
20250429,165700,165415188,1602,1602,1602,1602,0
20250429,165600,165415188,1602,1602,1602,1602,0
20250429,165500,165415188,1602,1602,1602,1602,0
20250429,165400,165415188,1602,1602,1602,1602,0
20250429,165300,165415188,1602,1602,1602,1602,0
20250429,165200,165415188,1602,1602,1602,1602,0
20250429,165100,165415188,1602,1602,1602,1602,0
20250429,165000,165415188,1602,1602,1602,1602,0
20250429,164900,165415188,1602,1602,1602,1602,0
20250429,164800,165415188,1602,1602,1602,1602,8012
20250429,164700,165415188,1602,1602,1602,1602,0
20250429,164600,165415188,1602,1602,1602,1602,0
20250429,164500,165415188,1602,1602,1602,1602,0
20250429,164400,165415188,1602,1602,1602,1602,0
20250429,164300,165415188,1602,1602,1602,1602,0
20250429,164200,165415188,1602,1602,1602,1602,0
20250429,164100,165415188,1602,1602,1602,1602,0
20250429,164000,165415188,1602,1602,1602,1602,0
20250429,163900,165415188,1602,1602,1602,1602,0
20250429,163800,165415188,1602,1602,1602,1602,0
20250429,163700,165415188,1602,1602,1602,1602,0
20250429,163600,165415188,1602,1602,1602,1602,0
20250429,163500,165415188,1602,1602,1602,1602,0
20250429,163400,165415188,1602,1602,1602,1602,0
20250429,163300,165415188,1602,1602,1602,1602,0
20250429,163200,165415188,1602,1602,1602,1602,0
20250429,163100,165415188,1602,1602,1602,1602,0
20250429,163000,165415188,1602,1602,1602,1602,0
20250429,162900,165415188,1602,1602,1602,1602,0
20250429,162800,165415188,1602,1602,1602,1602,0
20250429,162700,165415188,1602,1602,1602,1602,0
20250429,162600,165415188,1602,1602,1602,1602,0
20250429,162500,165415188,1602,1602,1602,1602,0
20250429,162400,165415188,1602,1602,1602,1602,0
20250429,162300,165415188,1602,1602,1602,1602,0
20250429,162200,165415188,1602,1602,1602,1602,0
20250429,162100,165415188,1602,1602,1602,1602,0
20250429,162000,165415188,1602,1602,1602,1602,0
20250429,161900,165415188,1602,1602,1602,1602,0
20250429,161800,165415188,1602,1602,1602,1602,8012
20250429,161700,165415188,1602,1602,1602,1602,0
20250429,161600,165415188,1602,1602,1602,1602,0
20250429,161500,165415188,1602,1602,1602,1602,0
20250429,161400,165415188,1602,1602,1602,1602,0
20250429,161300,165415188,1602,1602,1602,1602,0
20250429,161200,165415188,1602,1602,1602,1602,0
20250429,161100,165415188,1602,1602,1602,1602,0
20250429,161000,165415188,1602,1602,1602,1602,0
20250429,160900,165415188,1602,1602,1602,1602,0
20250429,160800,165415188,1602,1602,1602,1602,0
20250429,160700,165415188,1602,1602,1602,1602,0
20250429,160600,165415188,1602,1602,1602,1602,0
20250429,160500,165415188,1602,1602,1602,1602,0
20250429,160400,165415188,1602,1602,1602,1602,0
20250429,160300,165415188,1602,1602,1602,1602,0
20250429,160200,165415188,1602,1602,1602,1602,0
20250429,160100,165415188,1602,1602,1602,1602,0
20250429,160000,165415188,1602,1602,1602,1602,0
20250429,155900,165415188,1602,1602,1602,1602,0
20250429,155800,165415188,1602,1602,1602,1602,0
20250429,155700,165415188,1602,1602,1602,1602,0
20250429,155600,165415188,1602,1602,1602,1602,0
20250429,155500,165415188,1602,1602,1602,1602,0
20250429,155400,165415188,1602,1602,1602,1602,0
20250429,155300,165415188,1602,1602,1602,1602,0
20250429,155200,165415188,1602,1602,1602,1602,0
20250429,155100,165415188,1602,1602,1602,1602,0
20250429,155000,165415188,1602,1602,1602,1602,0
20250429,154900,165415188,1602,1602,1602,1602,0
20250429,154800,165415188,1602,1602,1602,1602,8012
20250429,154700,165415188,1602,1602,1602,1602,0
20250429,154600,165415188,1602,1602,1602,1602,0
20250429,154500,165415188,1602,1602,1602,1602,0
20250429,154400,165415188,1602,1602,1602,1602,0
20250429,154300,165415188,1602,1602,1602,1602,0
20250429,154200,165415188,1602,1602,1602,1602,0
20250429,154100,165415188,1602,1602,1602,1602,0
20250429,154000,165415188,1602,1602,1602,1602,0
20250429,153900,165415188,1602,1602,1602,1602,0
20250429,153800,165415188,1602,1602,1602,1602,0
20250429,153700,165415188,1602,1602,1602,1602,0
20250429,153600,165415188,1602,1602,1602,1602,0
20250429,153500,165415188,1602,1602,1602,1602,0
20250429,153400,165415188,1602,1602,1602,1602,0
20250429,153300,165415188,1602,1602,1602,1602,0
20250429,153200,165415188,1602,1602,1602,1602,0
20250429,153100,165415188,1602,1602,1602,1602,0
20250429,153000,165415188,1602,1602,1602,1602,8012
20250429,152900,152579964,1592,1592,1592,1592,0
20250429,152800,152579964,1592,1592,1592,1592,0
20250429,152700,152579964,1592,1592,1592,1592,0
20250429,152600,152579964,1592,1592,1592,1592,0
20250429,152500,152579964,1592,1592,1592,1592,0
20250429,152400,152579964,1592,1592,1592,1592,0
20250429,152300,152579964,1592,1592,1592,1592,0
20250429,152200,152579964,1592,1592,1592,1592,0
20250429,152100,152579964,1592,1592,1592,1592,0
20250429,152000,152579964,1592,1592,1592,1592,0
20250429,151900,152579964,1592,1595,1595,1592,218
20250429,151800,152232656,1592,1596,1596,1592,952
20250429,151700,150713791,1596,1596,1596,1596,274
20250429,151600,150276487,1596,1595,1596,1595,1459
20250429,151500,147949139,1595,1595,1595,1595,0
20250429,151400,147949139,1595,1595,1595,1595,1
20250429,151300,147947544,1594,1595,1595,1594,769
20250429,151200,146721750,1594,1595,1595,1594,16
20250429,151100,146696238,1594,1595,1596,1594,2515
20250429,151000,142684813,1596,1596,1596,1596,156
20250429,150900,142435837,1596,1595,1596,1595,501
20250429,150800,141636741,1596,1596,1596,1596,0
20250429,150700,141636741,1596,1596,1596,1596,3
20250429,150600,141631953,1596,1596,1596,1596,282
20250429,150500,141181881,1595,1595,1595,1595,382
20250429,150400,140572591,1595,1595,1595,1595,8
20250429,150300,140559831,1595,1595,1595,1595,151
20250429,150200,140318986,1594,1594,1594,1594,500
20250429,150100,139521986,1595,1595,1595,1595,187
20250429,150000,139223721,1595,1594,1595,1594,1912
20250429,145900,136175237,1592,1592,1592,1592,0
20250429,145800,136175237,1592,1592,1592,1592,0
20250429,145700,136175237,1592,1592,1592,1592,500
20250429,145600,135379237,1594,1594,1594,1594,0
20250429,145500,135379237,1594,1594,1594,1594,0
20250429,145400,135379237,1594,1594,1594,1594,1655
20250429,145300,132741167,1595,1595,1595,1595,0
20250429,145200,132741167,1595,1595,1595,1595,0
20250429,145100,132741167,1595,1595,1595,1595,971
20250429,145000,131192422,1593,1593,1593,1593,0
20250429,144900,131192422,1593,1593,1593,1593,0
20250429,144800,131192422,1593,1594,1594,1593,700
20250429,144700,130077122,1593,1593,1593,1593,500
20250429,144600,129280622,1594,1594,1594,1594,50
20250429,144500,129200922,1594,1593,1594,1593,28
20250429,144400,129156297,1593,1593,1593,1593,0
20250429,144300,129156297,1593,1593,1593,1593,0
20250429,144200,129156297,1593,1593,1593,1593,1
20250429,144100,129154704,1593,1593,1593,1593,0
20250429,144000,129154704,1593,1593,1593,1593,80
20250429,143900,129027264,1593,1593,1593,1593,0
20250429,143800,129027264,1593,1594,1594,1593,19
20250429,143700,128996990,1594,1594,1594,1594,0
20250429,143600,128996990,1594,1594,1594,1594,122
20250429,143500,128802522,1595,1592,1595,1592,227
20250429,143400,128441021,1596,1596,1596,1596,0
20250429,143300,128441021,1596,1595,1596,1594,902
20250429,143200,127001858,1596,1596,1596,1596,0
20250429,143100,127001858,1596,1596,1596,1596,0
20250429,143000,127001858,1596,1595,1596,1595,3
20250429,142900,126997071,1596,1596,1596,1596,0
20250429,142800,126997071,1596,1596,1596,1595,20
20250429,142700,126965169,1595,1596,1596,1595,102
20250429,142600,126802478,1595,1595,1595,1595,1
20250429,142500,126800883,1595,1595,1595,1595,309
20250429,142400,126308028,1595,1595,1595,1595,100
20250429,142300,126148528,1596,1595,1596,1594,903
20250429,142200,124708405,1595,1595,1595,1595,103
20250429,142100,124544120,1595,1595,1595,1595,500
20250429,142000,123746620,1596,1596,1596,1596,0
20250429,141900,123746620,1596,1596,1596,1595,201
20250429,141800,123426001,1597,1598,1598,1597,128
20250429,141700,123221469,1598,1598,1598,1597,1105
20250429,141600,121455841,1598,1598,1598,1598,0
20250429,141500,121455841,1598,1598,1598,1598,0
20250429,141400,121455841,1598,1598,1598,1598,0
20250429,141300,121455841,1598,1598,1598,1598,1
20250429,141200,121454243,1598,1598,1598,1598,0
20250429,141100,121454243,1598,1598,1598,1598,158
20250429,141000,121201759,1599,1598,1600,1597,662
20250429,140900,120143048,1597,1597,1597,1597,58
20250429,140800,120050422,1597,1597,1597,1597,0
20250429,140700,120050422,1597,1597,1597,1597,2
20250429,140600,120047228,1597,1597,1597,1597,1
20250429,140500,120045631,1597,1597,1597,1596,1582
20250429,140400,117520601,1596,1600,1600,1596,20
20250429,140300,117488661,1596,1596,1596,1596,0
20250429,140200,117488661,1596,1596,1596,1596,1
20250429,140100,117487065,1596,1596,1596,1596,0
20250429,140000,117487065,1596,1596,1596,1596,1
20250429,135900,117485469,1596,1596,1596,1596,0
20250429,135800,117485469,1596,1596,1596,1596,0
20250429,135700,117485469,1596,1596,1596,1596,0
20250429,135600,117485469,1596,1599,1599,1596,199
20250429,135500,117167835,1599,1599,1599,1599,0
20250429,135400,117167835,1599,1599,1599,1599,0
20250429,135300,117167835,1599,1599,1599,1599,397
20250429,135200,116533032,1600,1597,1600,1597,2717
20250429,135100,112188535,1596,1596,1596,1596,0
20250429,135000,112188535,1596,1596,1596,1596,105
20250429,134900,112020955,1596,1596,1596,1596,0
20250429,134800,112020955,1596,1595,1596,1595,126
20250429,134700,111819973,1595,1595,1595,1595,304
20250429,134600,111335093,1595,1595,1595,1595,20
20250429,134500,111303193,1594,1594,1594,1594,0
20250429,134400,111303193,1594,1594,1594,1594,0
20250429,134300,111303193,1594,1594,1594,1594,0
20250429,134200,111303193,1594,1594,1594,1594,0
20250429,134100,111303193,1594,1594,1594,1594,0
20250429,134000,111303193,1594,1593,1594,1593,1042
20250429,133900,109643245,1593,1593,1593,1593,0
20250429,133800,109643245,1593,1593,1593,1593,0
20250429,133700,109643245,1593,1593,1593,1593,0
20250429,133600,109643245,1593,1593,1593,1593,0
20250429,133500,109643245,1593,1595,1596,1593,1212
20250429,133400,107708922,1594,1594,1594,1594,400
20250429,133300,107071322,1595,1595,1595,1595,0
20250429,133200,107071322,1595,1595,1595,1595,30
20250429,133100,107023472,1595,1595,1595,1595,0
20250429,133000,107023472,1595,1595,1595,1595,0
20250429,132900,107023472,1595,1595,1595,1595,0
20250429,132800,107023472,1595,1595,1595,1595,56
20250429,132700,106934152,1595,1595,1595,1595,0
20250429,132600,106934152,1595,1595,1595,1595,0
20250429,132500,106934152,1595,1595,1595,1595,0
20250429,132400,106934152,1595,1594,1595,1594,946
20250429,132300,105426069,1595,1595,1595,1595,0
20250429,132200,105426069,1595,1595,1595,1595,0
20250429,132100,105426069,1595,1595,1595,1595,0
20250429,132000,105426069,1595,1594,1595,1594,701
20250429,131900,104308520,1593,1593,1593,1593,0
20250429,131800,104308520,1593,1593,1593,1593,0
20250429,131700,104308520,1593,1593,1593,1593,20
20250429,131600,104276660,1591,1591,1591,1591,150
20250429,131500,104038010,1591,1592,1592,1590,299
20250429,131400,103562498,1593,1593,1593,1593,0
20250429,131300,103562498,1593,1593,1593,1593,0
20250429,131200,103562498,1593,1593,1593,1593,1753
20250429,131100,100769969,1593,1593,1593,1593,1967
20250429,131000,97636538,1594,1594,1594,1594,0
20250429,130900,97636538,1594,1594,1594,1594,109
20250429,130800,97462792,1594,1594,1594,1594,0
20250429,130700,97462792,1594,1594,1594,1594,0
20250429,130600,97462792,1594,1594,1594,1594,388
20250429,130500,96844320,1594,1594,1594,1594,19
20250429,130400,96814034,1594,1594,1594,1594,0
20250429,130300,96814034,1594,1594,1594,1594,0
20250429,130200,96814034,1594,1594,1594,1594,0
20250429,130100,96814034,1594,1594,1594,1594,0
20250429,130000,96814034,1594,1594,1594,1594,0
20250429,125900,96814034,1594,1594,1594,1594,0
20250429,125800,96814034,1594,1594,1594,1594,21
20250429,125700,96780560,1594,1594,1594,1594,10
20250429,125600,96764620,1594,1594,1594,1594,0
20250429,125500,96764620,1594,1594,1594,1594,1260
20250429,125400,94756180,1594,1594,1594,1594,0
20250429,125300,94756180,1594,1594,1594,1594,0
20250429,125200,94756180,1594,1594,1594,1594,1
20250429,125100,94754586,1593,1593,1593,1593,100
20250429,125000,94595286,1593,1593,1593,1593,1
20250429,124900,94593693,1593,1593,1593,1593,119
20250429,124800,94404126,1594,1594,1594,1594,0
20250429,124700,94404126,1594,1594,1594,1594,1
20250429,124600,94402532,1594,1594,1594,1594,2
20250429,124500,94399344,1592,1594,1594,1592,201
20250429,124400,94079350,1592,1592,1592,1592,96
20250429,124300,93926518,1594,1594,1594,1594,1
20250429,124200,93924924,1591,1591,1591,1591,0
20250429,124100,93924924,1591,1591,1591,1591,0
20250429,124000,93924924,1591,1591,1591,1591,0
20250429,123900,93924924,1591,1594,1594,1590,2369
20250429,123800,90154136,1596,1596,1596,1596,0
20250429,123700,90154136,1596,1596,1596,1596,404
20250429,123600,89509352,1597,1597,1597,1597,0
20250429,123500,89509352,1597,1597,1597,1597,0
20250429,123400,89509352,1597,1596,1597,1596,83
20250429,123300,89376883,1596,1596,1596,1596,0
20250429,123200,89376883,1596,1596,1596,1596,0
20250429,123100,89376883,1596,1596,1596,1596,0
20250429,123000,89376883,1596,1596,1596,1596,0
20250429,122900,89376883,1596,1594,1596,1594,1675
20250429,122800,86705290,1595,1595,1595,1595,0
20250429,122700,86705290,1595,1595,1595,1595,0
20250429,122600,86705290,1595,1595,1595,1595,4
20250429,122500,86698910,1595,1595,1595,1595,0
20250429,122400,86698910,1595,1594,1595,1594,1341
20250429,122300,84561331,1594,1594,1594,1594,10
20250429,122200,84545391,1593,1593,1593,1593,28
20250429,122100,84500787,1593,1593,1593,1593,0
20250429,122000,84500787,1593,1593,1593,1593,0
20250429,121900,84500787,1593,1593,1593,1593,1
20250429,121800,84499194,1595,1595,1595,1595,0
20250429,121700,84499194,1595,1595,1595,1595,160
20250429,121600,84243994,1596,1596,1596,1596,0
20250429,121500,84243994,1596,1596,1596,1596,0
20250429,121400,84243994,1596,1596,1596,1596,0
20250429,121300,84243994,1596,1596,1596,1596,0
20250429,121200,84243994,1596,1596,1596,1596,0
20250429,121100,84243994,1596,1596,1596,1596,0
20250429,121000,84243994,1596,1596,1596,1596,2
20250429,120900,84240802,1594,1594,1594,1594,500
20250429,120800,83443802,1595,1595,1595,1595,0
20250429,120700,83443802,1595,1595,1595,1595,26
20250429,120600,83402332,1595,1595,1595,1595,60
20250429,120500,83306632,1594,1594,1594,1594,0
20250429,120400,83306632,1594,1594,1594,1594,1
20250429,120300,83305038,1595,1595,1595,1595,0
20250429,120200,83305038,1595,1595,1595,1595,1500
20250429,120100,80912538,1595,1595,1595,1595,0
20250429,120000,80912538,1595,1596,1596,1595,2
20250429,115900,80909347,1596,1596,1596,1596,0
20250429,115800,80909347,1596,1595,1597,1595,7
20250429,115700,80898178,1595,1595,1595,1595,1
20250429,115600,80896583,1595,1598,1598,1595,2
20250429,115500,80893390,1598,1598,1598,1598,336
20250429,115400,80356462,1598,1597,1599,1597,151
20250429,115300,80115110,1595,1595,1595,1595,4
20250429,115200,80108730,1595,1595,1595,1595,3
20250429,115100,80103945,1595,1595,1595,1595,51
20250429,115000,80022600,1595,1595,1595,1595,5
20250429,114900,80014625,1595,1595,1597,1595,90
20250429,114800,79870901,1594,1594,1594,1594,0
20250429,114700,79870901,1594,1594,1594,1594,4
20250429,114600,79864525,1594,1594,1594,1594,3
20250429,114500,79859743,1594,1594,1596,1594,83
20250429,114400,79727325,1594,1594,1594,1594,2
20250429,114300,79724137,1594,1594,1594,1594,3
20250429,114200,79719355,1595,1595,1595,1595,3
20250429,114100,79714570,1595,1595,1595,1595,3
20250429,114000,79709785,1596,1595,1597,1594,1381
20250429,113900,77508439,1596,1596,1597,1594,242
20250429,113800,77122583,1596,1596,1596,1596,298
20250429,113700,76646975,1597,1595,1597,1595,5
20250429,113600,76638994,1596,1595,1596,1594,1149
20250429,113500,74806142,1593,1593,1593,1593,3
20250429,113400,74801363,1593,1593,1594,1593,1905
20250429,113300,71766504,1593,1593,1593,1593,3
20250429,113200,71761725,1593,1593,1593,1593,3
20250429,113100,71756946,1593,1593,1593,1593,2
20250429,113000,71753760,1593,1593,1593,1593,4
20250429,112900,71747388,1593,1593,1593,1593,1
20250429,112800,71745795,1593,1593,1593,1593,2
20250429,112700,71742609,1593,1593,1594,1593,5
20250429,112600,71734643,1594,1591,1594,1591,8
20250429,112500,71721900,1592,1591,1592,1591,5
20250429,112400,71713942,1591,1593,1593,1591,3
20250429,112300,71709167,1593,1594,1594,1593,45
20250429,112200,71637438,1594,1594,1594,1594,5
20250429,112100,71629468,1594,1594,1594,1594,1
20250429,112000,71627874,1594,1594,1594,1594,3
20250429,111900,71623092,1594,1594,1594,1594,5
20250429,111800,71615122,1594,1594,1594,1594,1
20250429,111700,71613528,1594,1594,1594,1594,2
20250429,111600,71610340,1594,1595,1595,1594,6
20250429,111500,71600774,1595,1595,1595,1595,261
20250429,111400,71184479,1595,1595,1595,1595,3
20250429,111300,71179694,1595,1595,1595,1595,204
20250429,111200,70854314,1595,1595,1596,1595,152
20250429,111100,70611724,1595,1595,1595,1595,3
20250429,111000,70606939,1595,1594,1595,1594,67
20250429,110900,70500075,1594,1593,1594,1592,110
20250429,110800,70324789,1592,1590,1592,1590,1649
20250429,110700,67701049,1590,1590,1590,1590,69
20250429,110600,67591339,1590,1592,1592,1590,103
20250429,110500,67427563,1592,1594,1594,1592,9
20250429,110400,67413224,1593,1594,1594,1593,1408
20250429,110300,65169955,1594,1594,1594,1594,204
20250429,110200,64844779,1594,1594,1594,1594,2
20250429,110100,64841591,1594,1597,1597,1594,1662
20250429,110000,62190412,1597,1597,1597,1597,5
20250429,105900,62182427,1599,1597,1599,1597,3
20250429,105800,62177634,1598,1599,1599,1598,2
20250429,105700,62174437,1595,1596,1596,1595,74
20250429,105600,62056338,1595,1594,1595,1594,168
20250429,105500,61788380,1594,1594,1594,1594,2
20250429,105400,61785192,1594,1595,1595,1594,2
20250429,105300,61782003,1596,1598,1598,1595,576
20250429,105200,60861585,1599,1598,1599,1598,154
20250429,105100,60615491,1598,1598,1599,1598,6
20250429,105000,60605901,1598,1598,1598,1598,152
20250429,104900,60363005,1598,1598,1598,1598,3
20250429,104800,60358211,1598,1599,1599,1598,2
20250429,104700,60355014,1598,1597,1599,1597,61
20250429,104600,60257481,1599,1597,1599,1597,2400
20250429,104500,56421973,1597,1597,1597,1597,1
20250429,104400,56420376,1597,1597,1597,1597,4
20250429,104300,56413988,1598,1596,1598,1596,4
20250429,104200,56407602,1595,1595,1595,1595,1
20250429,104100,56406007,1598,1599,1599,1598,607
20250429,104000,55436020,1599,1597,1599,1597,137
20250429,103900,55216965,1597,1597,1597,1597,55
20250429,103800,55129130,1594,1594,1594,1594,4
20250429,103700,55122754,1596,1592,1596,1592,248
20250429,103600,54727028,1592,1592,1592,1592,2
20250429,103500,54723844,1592,1592,1592,1592,2
20250429,103400,54720660,1596,1596,1596,1596,460
20250429,103300,53986500,1594,1593,1595,1593,54
20250429,103200,53900374,1594,1598,1598,1593,3309
20250429,103100,48621812,1597,1596,1597,1595,1904
20250429,103000,45581231,1595,1595,1595,1595,3
20250429,102900,45576446,1596,1596,1596,1595,6
20250429,102800,45566873,1595,1596,1596,1595,286
20250429,102700,45110419,1597,1597,1597,1596,31
20250429,102600,45060939,1596,1595,1597,1595,363
20250429,102500,44481594,1595,1595,1595,1594,432
20250429,102400,43792555,1595,1594,1595,1594,7
20250429,102300,43781393,1595,1595,1595,1594,4
20250429,102200,43775015,1592,1591,1594,1591,1399
20250429,102100,41547206,1591,1591,1591,1590,124
20250429,102000,41349926,1591,1591,1591,1590,54
20250429,101900,41264051,1590,1590,1591,1590,3
20250429,101800,41259280,1591,1591,1591,1590,8
20250429,101700,41246557,1591,1591,1591,1590,1005
20250429,101600,39648604,1591,1594,1594,1590,80
20250429,101500,39521167,1594,1596,1597,1594,1224
20250429,101400,37568729,1597,1596,1597,1595,138
20250429,101300,37348555,1595,1591,1595,1590,1647
20250429,101200,34724072,1593,1594,1594,1593,321
20250429,101100,34212716,1593,1594,1594,1593,341
20250429,101000,33669499,1594,1587,1594,1586,1806
20250429,100900,30797329,1588,1587,1589,1587,1300
20250429,100800,28733861,1587,1587,1587,1587,2
20250429,100700,28730687,1586,1586,1586,1586,982
20250429,100600,27173235,1586,1587,1587,1586,201
20250429,100500,26854249,1586,1586,1586,1586,3
20250429,100400,26849491,1587,1589,1589,1586,1274
20250429,100300,24828638,1589,1582,1589,1582,146
20250429,100200,24597084,1582,1582,1582,1582,2
20250429,100100,24593920,1582,1582,1582,1582,4
20250429,100000,24587592,1582,1582,1582,1582,3
20250429,095900,24582846,1582,1582,1582,1582,2
20250429,095800,24579682,1582,1582,1585,1582,262
20250429,095700,24164418,1582,1582,1582,1582,4
20250429,095600,24158090,1582,1582,1582,1582,3
20250429,095500,24153344,1582,1582,1582,1582,2
20250429,095400,24150180,1582,1582,1582,1582,4
20250429,095300,24143852,1582,1582,1582,1582,2
20250429,095200,24140688,1582,1582,1582,1582,2
20250429,095100,24137524,1582,1582,1582,1582,4
20250429,095000,24131196,1586,1582,1586,1582,5
20250429,094900,24123282,1586,1587,1587,1586,694
20250429,094800,23022369,1587,1587,1587,1587,504
20250429,094700,22222521,1587,1587,1587,1587,2
20250429,094600,22219347,1587,1590,1590,1587,561
20250429,094500,21328266,1586,1582,1587,1582,3235
20250429,094400,16197446,1582,1582,1582,1582,2
20250429,094300,16194282,1582,1582,1583,1582,230
20250429,094200,15830196,1582,1582,1583,1582,7
20250429,094100,15819119,1582,1582,1582,1582,2
20250429,094000,15815955,1582,1582,1582,1582,3
20250429,093900,15811209,1582,1582,1582,1582,3
20250429,093800,15806463,1582,1583,1583,1582,309
20250429,093700,15317619,1582,1583,1583,1582,40
20250429,093600,15254337,1580,1583,1583,1580,7
20250429,093500,15243259,1580,1583,1583,1580,40
20250429,093400,15179954,1583,1583,1583,1580,13
20250429,093300,15159378,1580,1585,1585,1580,6
20250429,093200,15149893,1585,1582,1585,1580,222
20250429,093100,14798595,1581,1580,1581,1578,918
20250429,093000,13347340,1580,1580,1580,1580,63
20250429,092900,13247800,1579,1580,1580,1579,2
20250429,092800,13244641,1581,1581,1581,1581,183
20250429,092700,12955318,1581,1581,1581,1581,0
20250429,092600,12955318,1581,1581,1581,1581,1
20250429,092500,12953737,1581,1581,1581,1581,0
20250429,092400,12953737,1581,1582,1582,1581,329
20250429,092300,12433261,1582,1581,1582,1581,969
20250429,092200,10900334,1577,1577,1577,1577,655
20250429,092100,9867399,1582,1577,1582,1577,2739
20250429,092000,5541504,1577,1577,1577,1577,22
20250429,091900,5506810,1576,1579,1579,1576,1490
20250429,091800,3155805,1580,1580,1580,1580,0
20250429,091700,3155805,1580,1581,1581,1580,74
20250429,091600,3038879,1581,1581,1581,1581,7
20250429,091500,3027812,1582,1585,1585,1582,97
20250429,091400,2874264,1588,1588,1588,1588,0
20250429,091300,2874264,1588,1588,1588,1588,1
20250429,091200,2872676,1588,1588,1588,1588,0
20250429,091100,2872676,1588,1588,1588,1588,74
20250429,091000,2755164,1592,1592,1592,1592,2
20250429,090900,2751980,1585,1585,1585,1585,145
20250429,090800,2522155,1584,1584,1584,1584,0
20250429,090700,2522155,1584,1584,1584,1584,0
20250429,090600,2522155,1584,1584,1584,1584,0
20250429,090500,2522155,1584,1584,1584,1584,0
20250429,090400,2522155,1584,1592,1592,1584,618
20250429,090300,1543035,1592,1590,1594,1590,69
20250429,090200,1433250,1590,1590,1590,1590,16
20250429,090100,1407810,1584,1581,1584,1578,708
20250429,090000,290356,1580,1578,1580,1578,184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 194800 165415188 1602 1602 1602 1602 8012
3 20250429 194700 165415188 1602 1602 1602 1602 0
4 20250429 194600 165415188 1602 1602 1602 1602 0
5 20250429 194500 165415188 1602 1602 1602 1602 0
6 20250429 194400 165415188 1602 1602 1602 1602 0
7 20250429 194300 165415188 1602 1602 1602 1602 0
8 20250429 194200 165415188 1602 1602 1602 1602 0
9 20250429 194100 165415188 1602 1602 1602 1602 0
10 20250429 194000 165415188 1602 1602 1602 1602 0
11 20250429 193900 165415188 1602 1602 1602 1602 0
12 20250429 193800 165415188 1602 1602 1602 1602 0
13 20250429 193700 165415188 1602 1602 1602 1602 0
14 20250429 193600 165415188 1602 1602 1602 1602 0
15 20250429 193500 165415188 1602 1602 1602 1602 0
16 20250429 193400 165415188 1602 1602 1602 1602 0
17 20250429 193300 165415188 1602 1602 1602 1602 0
18 20250429 193200 165415188 1602 1602 1602 1602 0
19 20250429 193100 165415188 1602 1602 1602 1602 0
20 20250429 193000 165415188 1602 1602 1602 1602 0
21 20250429 192900 165415188 1602 1602 1602 1602 0
22 20250429 192800 165415188 1602 1602 1602 1602 0
23 20250429 192700 165415188 1602 1602 1602 1602 0
24 20250429 192600 165415188 1602 1602 1602 1602 0
25 20250429 192500 165415188 1602 1602 1602 1602 0
26 20250429 192400 165415188 1602 1602 1602 1602 0
27 20250429 192300 165415188 1602 1602 1602 1602 0
28 20250429 192200 165415188 1602 1602 1602 1602 0
29 20250429 192100 165415188 1602 1602 1602 1602 0
30 20250429 192000 165415188 1602 1602 1602 1602 0
31 20250429 191900 165415188 1602 1602 1602 1602 0
32 20250429 191800 165415188 1602 1602 1602 1602 8012
33 20250429 191700 165415188 1602 1602 1602 1602 0
34 20250429 191600 165415188 1602 1602 1602 1602 0
35 20250429 191500 165415188 1602 1602 1602 1602 0
36 20250429 191400 165415188 1602 1602 1602 1602 0
37 20250429 191300 165415188 1602 1602 1602 1602 0
38 20250429 191200 165415188 1602 1602 1602 1602 0
39 20250429 191100 165415188 1602 1602 1602 1602 0
40 20250429 191000 165415188 1602 1602 1602 1602 0
41 20250429 190900 165415188 1602 1602 1602 1602 0
42 20250429 190800 165415188 1602 1602 1602 1602 0
43 20250429 190700 165415188 1602 1602 1602 1602 0
44 20250429 190600 165415188 1602 1602 1602 1602 0
45 20250429 190500 165415188 1602 1602 1602 1602 0
46 20250429 190400 165415188 1602 1602 1602 1602 0
47 20250429 190300 165415188 1602 1602 1602 1602 0
48 20250429 190200 165415188 1602 1602 1602 1602 0
49 20250429 190100 165415188 1602 1602 1602 1602 0
50 20250429 190000 165415188 1602 1602 1602 1602 0
51 20250429 185900 165415188 1602 1602 1602 1602 0
52 20250429 185800 165415188 1602 1602 1602 1602 0
53 20250429 185700 165415188 1602 1602 1602 1602 0
54 20250429 185600 165415188 1602 1602 1602 1602 0
55 20250429 185500 165415188 1602 1602 1602 1602 0
56 20250429 185400 165415188 1602 1602 1602 1602 0
57 20250429 185300 165415188 1602 1602 1602 1602 0
58 20250429 185200 165415188 1602 1602 1602 1602 0
59 20250429 185100 165415188 1602 1602 1602 1602 0
60 20250429 185000 165415188 1602 1602 1602 1602 0
61 20250429 184900 165415188 1602 1602 1602 1602 0
62 20250429 184800 165415188 1602 1602 1602 1602 8012
63 20250429 184700 165415188 1602 1602 1602 1602 0
64 20250429 184600 165415188 1602 1602 1602 1602 0
65 20250429 184500 165415188 1602 1602 1602 1602 0
66 20250429 184400 165415188 1602 1602 1602 1602 0
67 20250429 184300 165415188 1602 1602 1602 1602 0
68 20250429 184200 165415188 1602 1602 1602 1602 0
69 20250429 184100 165415188 1602 1602 1602 1602 0
70 20250429 184000 165415188 1602 1602 1602 1602 0
71 20250429 183900 165415188 1602 1602 1602 1602 0
72 20250429 183800 165415188 1602 1602 1602 1602 0
73 20250429 183700 165415188 1602 1602 1602 1602 0
74 20250429 183600 165415188 1602 1602 1602 1602 0
75 20250429 183500 165415188 1602 1602 1602 1602 0
76 20250429 183400 165415188 1602 1602 1602 1602 0
77 20250429 183300 165415188 1602 1602 1602 1602 0
78 20250429 183200 165415188 1602 1602 1602 1602 0
79 20250429 183100 165415188 1602 1602 1602 1602 0
80 20250429 183000 165415188 1602 1602 1602 1602 0
81 20250429 182900 165415188 1602 1602 1602 1602 0
82 20250429 182800 165415188 1602 1602 1602 1602 0
83 20250429 182700 165415188 1602 1602 1602 1602 0
84 20250429 182600 165415188 1602 1602 1602 1602 0
85 20250429 182500 165415188 1602 1602 1602 1602 0
86 20250429 182400 165415188 1602 1602 1602 1602 0
87 20250429 182300 165415188 1602 1602 1602 1602 0
88 20250429 182200 165415188 1602 1602 1602 1602 0
89 20250429 182100 165415188 1602 1602 1602 1602 0
90 20250429 182000 165415188 1602 1602 1602 1602 0
91 20250429 181900 165415188 1602 1602 1602 1602 0
92 20250429 181800 165415188 1602 1602 1602 1602 8012
93 20250429 181700 165415188 1602 1602 1602 1602 0
94 20250429 181600 165415188 1602 1602 1602 1602 0
95 20250429 181500 165415188 1602 1602 1602 1602 0
96 20250429 181400 165415188 1602 1602 1602 1602 0
97 20250429 181300 165415188 1602 1602 1602 1602 0
98 20250429 181200 165415188 1602 1602 1602 1602 0
99 20250429 181100 165415188 1602 1602 1602 1602 0
100 20250429 181000 165415188 1602 1602 1602 1602 0
101 20250429 180900 165415188 1602 1602 1602 1602 0
102 20250429 180800 165415188 1602 1602 1602 1602 0
103 20250429 180700 165415188 1602 1602 1602 1602 0
104 20250429 180600 165415188 1602 1602 1602 1602 0
105 20250429 180500 165415188 1602 1602 1602 1602 0
106 20250429 180400 165415188 1602 1602 1602 1602 0
107 20250429 180300 165415188 1602 1602 1602 1602 0
108 20250429 180200 165415188 1602 1602 1602 1602 0
109 20250429 180100 165415188 1602 1602 1602 1602 0
110 20250429 180000 165415188 1602 1602 1602 1602 0
111 20250429 175900 165415188 1602 1602 1602 1602 0
112 20250429 175800 165415188 1602 1602 1602 1602 0
113 20250429 175700 165415188 1602 1602 1602 1602 0
114 20250429 175600 165415188 1602 1602 1602 1602 0
115 20250429 175500 165415188 1602 1602 1602 1602 0
116 20250429 175400 165415188 1602 1602 1602 1602 0
117 20250429 175300 165415188 1602 1602 1602 1602 0
118 20250429 175200 165415188 1602 1602 1602 1602 0
119 20250429 175100 165415188 1602 1602 1602 1602 0
120 20250429 175000 165415188 1602 1602 1602 1602 0
121 20250429 174900 165415188 1602 1602 1602 1602 0
122 20250429 174800 165415188 1602 1602 1602 1602 8012
123 20250429 174700 165415188 1602 1602 1602 1602 0
124 20250429 174600 165415188 1602 1602 1602 1602 0
125 20250429 174500 165415188 1602 1602 1602 1602 0
126 20250429 174400 165415188 1602 1602 1602 1602 0
127 20250429 174300 165415188 1602 1602 1602 1602 0
128 20250429 174200 165415188 1602 1602 1602 1602 0
129 20250429 174100 165415188 1602 1602 1602 1602 0
130 20250429 174000 165415188 1602 1602 1602 1602 0
131 20250429 173900 165415188 1602 1602 1602 1602 0
132 20250429 173800 165415188 1602 1602 1602 1602 0
133 20250429 173700 165415188 1602 1602 1602 1602 0
134 20250429 173600 165415188 1602 1602 1602 1602 0
135 20250429 173500 165415188 1602 1602 1602 1602 0
136 20250429 173400 165415188 1602 1602 1602 1602 0
137 20250429 173300 165415188 1602 1602 1602 1602 0
138 20250429 173200 165415188 1602 1602 1602 1602 0
139 20250429 173100 165415188 1602 1602 1602 1602 0
140 20250429 173000 165415188 1602 1602 1602 1602 0
141 20250429 172900 165415188 1602 1602 1602 1602 0
142 20250429 172800 165415188 1602 1602 1602 1602 0
143 20250429 172700 165415188 1602 1602 1602 1602 0
144 20250429 172600 165415188 1602 1602 1602 1602 0
145 20250429 172500 165415188 1602 1602 1602 1602 0
146 20250429 172400 165415188 1602 1602 1602 1602 0
147 20250429 172300 165415188 1602 1602 1602 1602 0
148 20250429 172200 165415188 1602 1602 1602 1602 0
149 20250429 172100 165415188 1602 1602 1602 1602 0
150 20250429 172000 165415188 1602 1602 1602 1602 0
151 20250429 171900 165415188 1602 1602 1602 1602 0
152 20250429 171800 165415188 1602 1602 1602 1602 8012
153 20250429 171700 165415188 1602 1602 1602 1602 0
154 20250429 171600 165415188 1602 1602 1602 1602 0
155 20250429 171500 165415188 1602 1602 1602 1602 0
156 20250429 171400 165415188 1602 1602 1602 1602 0
157 20250429 171300 165415188 1602 1602 1602 1602 0
158 20250429 171200 165415188 1602 1602 1602 1602 0
159 20250429 171100 165415188 1602 1602 1602 1602 0
160 20250429 171000 165415188 1602 1602 1602 1602 0
161 20250429 170900 165415188 1602 1602 1602 1602 0
162 20250429 170800 165415188 1602 1602 1602 1602 0
163 20250429 170700 165415188 1602 1602 1602 1602 0
164 20250429 170600 165415188 1602 1602 1602 1602 0
165 20250429 170500 165415188 1602 1602 1602 1602 0
166 20250429 170400 165415188 1602 1602 1602 1602 0
167 20250429 170300 165415188 1602 1602 1602 1602 0
168 20250429 170200 165415188 1602 1602 1602 1602 0
169 20250429 170100 165415188 1602 1602 1602 1602 0
170 20250429 170000 165415188 1602 1602 1602 1602 0
171 20250429 165900 165415188 1602 1602 1602 1602 0
172 20250429 165800 165415188 1602 1602 1602 1602 0
173 20250429 165700 165415188 1602 1602 1602 1602 0
174 20250429 165600 165415188 1602 1602 1602 1602 0
175 20250429 165500 165415188 1602 1602 1602 1602 0
176 20250429 165400 165415188 1602 1602 1602 1602 0
177 20250429 165300 165415188 1602 1602 1602 1602 0
178 20250429 165200 165415188 1602 1602 1602 1602 0
179 20250429 165100 165415188 1602 1602 1602 1602 0
180 20250429 165000 165415188 1602 1602 1602 1602 0
181 20250429 164900 165415188 1602 1602 1602 1602 0
182 20250429 164800 165415188 1602 1602 1602 1602 8012
183 20250429 164700 165415188 1602 1602 1602 1602 0
184 20250429 164600 165415188 1602 1602 1602 1602 0
185 20250429 164500 165415188 1602 1602 1602 1602 0
186 20250429 164400 165415188 1602 1602 1602 1602 0
187 20250429 164300 165415188 1602 1602 1602 1602 0
188 20250429 164200 165415188 1602 1602 1602 1602 0
189 20250429 164100 165415188 1602 1602 1602 1602 0
190 20250429 164000 165415188 1602 1602 1602 1602 0
191 20250429 163900 165415188 1602 1602 1602 1602 0
192 20250429 163800 165415188 1602 1602 1602 1602 0
193 20250429 163700 165415188 1602 1602 1602 1602 0
194 20250429 163600 165415188 1602 1602 1602 1602 0
195 20250429 163500 165415188 1602 1602 1602 1602 0
196 20250429 163400 165415188 1602 1602 1602 1602 0
197 20250429 163300 165415188 1602 1602 1602 1602 0
198 20250429 163200 165415188 1602 1602 1602 1602 0
199 20250429 163100 165415188 1602 1602 1602 1602 0
200 20250429 163000 165415188 1602 1602 1602 1602 0
201 20250429 162900 165415188 1602 1602 1602 1602 0
202 20250429 162800 165415188 1602 1602 1602 1602 0
203 20250429 162700 165415188 1602 1602 1602 1602 0
204 20250429 162600 165415188 1602 1602 1602 1602 0
205 20250429 162500 165415188 1602 1602 1602 1602 0
206 20250429 162400 165415188 1602 1602 1602 1602 0
207 20250429 162300 165415188 1602 1602 1602 1602 0
208 20250429 162200 165415188 1602 1602 1602 1602 0
209 20250429 162100 165415188 1602 1602 1602 1602 0
210 20250429 162000 165415188 1602 1602 1602 1602 0
211 20250429 161900 165415188 1602 1602 1602 1602 0
212 20250429 161800 165415188 1602 1602 1602 1602 8012
213 20250429 161700 165415188 1602 1602 1602 1602 0
214 20250429 161600 165415188 1602 1602 1602 1602 0
215 20250429 161500 165415188 1602 1602 1602 1602 0
216 20250429 161400 165415188 1602 1602 1602 1602 0
217 20250429 161300 165415188 1602 1602 1602 1602 0
218 20250429 161200 165415188 1602 1602 1602 1602 0
219 20250429 161100 165415188 1602 1602 1602 1602 0
220 20250429 161000 165415188 1602 1602 1602 1602 0
221 20250429 160900 165415188 1602 1602 1602 1602 0
222 20250429 160800 165415188 1602 1602 1602 1602 0
223 20250429 160700 165415188 1602 1602 1602 1602 0
224 20250429 160600 165415188 1602 1602 1602 1602 0
225 20250429 160500 165415188 1602 1602 1602 1602 0
226 20250429 160400 165415188 1602 1602 1602 1602 0
227 20250429 160300 165415188 1602 1602 1602 1602 0
228 20250429 160200 165415188 1602 1602 1602 1602 0
229 20250429 160100 165415188 1602 1602 1602 1602 0
230 20250429 160000 165415188 1602 1602 1602 1602 0
231 20250429 155900 165415188 1602 1602 1602 1602 0
232 20250429 155800 165415188 1602 1602 1602 1602 0
233 20250429 155700 165415188 1602 1602 1602 1602 0
234 20250429 155600 165415188 1602 1602 1602 1602 0
235 20250429 155500 165415188 1602 1602 1602 1602 0
236 20250429 155400 165415188 1602 1602 1602 1602 0
237 20250429 155300 165415188 1602 1602 1602 1602 0
238 20250429 155200 165415188 1602 1602 1602 1602 0
239 20250429 155100 165415188 1602 1602 1602 1602 0
240 20250429 155000 165415188 1602 1602 1602 1602 0
241 20250429 154900 165415188 1602 1602 1602 1602 0
242 20250429 154800 165415188 1602 1602 1602 1602 8012
243 20250429 154700 165415188 1602 1602 1602 1602 0
244 20250429 154600 165415188 1602 1602 1602 1602 0
245 20250429 154500 165415188 1602 1602 1602 1602 0
246 20250429 154400 165415188 1602 1602 1602 1602 0
247 20250429 154300 165415188 1602 1602 1602 1602 0
248 20250429 154200 165415188 1602 1602 1602 1602 0
249 20250429 154100 165415188 1602 1602 1602 1602 0
250 20250429 154000 165415188 1602 1602 1602 1602 0
251 20250429 153900 165415188 1602 1602 1602 1602 0
252 20250429 153800 165415188 1602 1602 1602 1602 0
253 20250429 153700 165415188 1602 1602 1602 1602 0
254 20250429 153600 165415188 1602 1602 1602 1602 0
255 20250429 153500 165415188 1602 1602 1602 1602 0
256 20250429 153400 165415188 1602 1602 1602 1602 0
257 20250429 153300 165415188 1602 1602 1602 1602 0
258 20250429 153200 165415188 1602 1602 1602 1602 0
259 20250429 153100 165415188 1602 1602 1602 1602 0
260 20250429 153000 165415188 1602 1602 1602 1602 8012
261 20250429 152900 152579964 1592 1592 1592 1592 0
262 20250429 152800 152579964 1592 1592 1592 1592 0
263 20250429 152700 152579964 1592 1592 1592 1592 0
264 20250429 152600 152579964 1592 1592 1592 1592 0
265 20250429 152500 152579964 1592 1592 1592 1592 0
266 20250429 152400 152579964 1592 1592 1592 1592 0
267 20250429 152300 152579964 1592 1592 1592 1592 0
268 20250429 152200 152579964 1592 1592 1592 1592 0
269 20250429 152100 152579964 1592 1592 1592 1592 0
270 20250429 152000 152579964 1592 1592 1592 1592 0
271 20250429 151900 152579964 1592 1595 1595 1592 218
272 20250429 151800 152232656 1592 1596 1596 1592 952
273 20250429 151700 150713791 1596 1596 1596 1596 274
274 20250429 151600 150276487 1596 1595 1596 1595 1459
275 20250429 151500 147949139 1595 1595 1595 1595 0
276 20250429 151400 147949139 1595 1595 1595 1595 1
277 20250429 151300 147947544 1594 1595 1595 1594 769
278 20250429 151200 146721750 1594 1595 1595 1594 16
279 20250429 151100 146696238 1594 1595 1596 1594 2515
280 20250429 151000 142684813 1596 1596 1596 1596 156
281 20250429 150900 142435837 1596 1595 1596 1595 501
282 20250429 150800 141636741 1596 1596 1596 1596 0
283 20250429 150700 141636741 1596 1596 1596 1596 3
284 20250429 150600 141631953 1596 1596 1596 1596 282
285 20250429 150500 141181881 1595 1595 1595 1595 382
286 20250429 150400 140572591 1595 1595 1595 1595 8
287 20250429 150300 140559831 1595 1595 1595 1595 151
288 20250429 150200 140318986 1594 1594 1594 1594 500
289 20250429 150100 139521986 1595 1595 1595 1595 187
290 20250429 150000 139223721 1595 1594 1595 1594 1912
291 20250429 145900 136175237 1592 1592 1592 1592 0
292 20250429 145800 136175237 1592 1592 1592 1592 0
293 20250429 145700 136175237 1592 1592 1592 1592 500
294 20250429 145600 135379237 1594 1594 1594 1594 0
295 20250429 145500 135379237 1594 1594 1594 1594 0
296 20250429 145400 135379237 1594 1594 1594 1594 1655
297 20250429 145300 132741167 1595 1595 1595 1595 0
298 20250429 145200 132741167 1595 1595 1595 1595 0
299 20250429 145100 132741167 1595 1595 1595 1595 971
300 20250429 145000 131192422 1593 1593 1593 1593 0
301 20250429 144900 131192422 1593 1593 1593 1593 0
302 20250429 144800 131192422 1593 1594 1594 1593 700
303 20250429 144700 130077122 1593 1593 1593 1593 500
304 20250429 144600 129280622 1594 1594 1594 1594 50
305 20250429 144500 129200922 1594 1593 1594 1593 28
306 20250429 144400 129156297 1593 1593 1593 1593 0
307 20250429 144300 129156297 1593 1593 1593 1593 0
308 20250429 144200 129156297 1593 1593 1593 1593 1
309 20250429 144100 129154704 1593 1593 1593 1593 0
310 20250429 144000 129154704 1593 1593 1593 1593 80
311 20250429 143900 129027264 1593 1593 1593 1593 0
312 20250429 143800 129027264 1593 1594 1594 1593 19
313 20250429 143700 128996990 1594 1594 1594 1594 0
314 20250429 143600 128996990 1594 1594 1594 1594 122
315 20250429 143500 128802522 1595 1592 1595 1592 227
316 20250429 143400 128441021 1596 1596 1596 1596 0
317 20250429 143300 128441021 1596 1595 1596 1594 902
318 20250429 143200 127001858 1596 1596 1596 1596 0
319 20250429 143100 127001858 1596 1596 1596 1596 0
320 20250429 143000 127001858 1596 1595 1596 1595 3
321 20250429 142900 126997071 1596 1596 1596 1596 0
322 20250429 142800 126997071 1596 1596 1596 1595 20
323 20250429 142700 126965169 1595 1596 1596 1595 102
324 20250429 142600 126802478 1595 1595 1595 1595 1
325 20250429 142500 126800883 1595 1595 1595 1595 309
326 20250429 142400 126308028 1595 1595 1595 1595 100
327 20250429 142300 126148528 1596 1595 1596 1594 903
328 20250429 142200 124708405 1595 1595 1595 1595 103
329 20250429 142100 124544120 1595 1595 1595 1595 500
330 20250429 142000 123746620 1596 1596 1596 1596 0
331 20250429 141900 123746620 1596 1596 1596 1595 201
332 20250429 141800 123426001 1597 1598 1598 1597 128
333 20250429 141700 123221469 1598 1598 1598 1597 1105
334 20250429 141600 121455841 1598 1598 1598 1598 0
335 20250429 141500 121455841 1598 1598 1598 1598 0
336 20250429 141400 121455841 1598 1598 1598 1598 0
337 20250429 141300 121455841 1598 1598 1598 1598 1
338 20250429 141200 121454243 1598 1598 1598 1598 0
339 20250429 141100 121454243 1598 1598 1598 1598 158
340 20250429 141000 121201759 1599 1598 1600 1597 662
341 20250429 140900 120143048 1597 1597 1597 1597 58
342 20250429 140800 120050422 1597 1597 1597 1597 0
343 20250429 140700 120050422 1597 1597 1597 1597 2
344 20250429 140600 120047228 1597 1597 1597 1597 1
345 20250429 140500 120045631 1597 1597 1597 1596 1582
346 20250429 140400 117520601 1596 1600 1600 1596 20
347 20250429 140300 117488661 1596 1596 1596 1596 0
348 20250429 140200 117488661 1596 1596 1596 1596 1
349 20250429 140100 117487065 1596 1596 1596 1596 0
350 20250429 140000 117487065 1596 1596 1596 1596 1
351 20250429 135900 117485469 1596 1596 1596 1596 0
352 20250429 135800 117485469 1596 1596 1596 1596 0
353 20250429 135700 117485469 1596 1596 1596 1596 0
354 20250429 135600 117485469 1596 1599 1599 1596 199
355 20250429 135500 117167835 1599 1599 1599 1599 0
356 20250429 135400 117167835 1599 1599 1599 1599 0
357 20250429 135300 117167835 1599 1599 1599 1599 397
358 20250429 135200 116533032 1600 1597 1600 1597 2717
359 20250429 135100 112188535 1596 1596 1596 1596 0
360 20250429 135000 112188535 1596 1596 1596 1596 105
361 20250429 134900 112020955 1596 1596 1596 1596 0
362 20250429 134800 112020955 1596 1595 1596 1595 126
363 20250429 134700 111819973 1595 1595 1595 1595 304
364 20250429 134600 111335093 1595 1595 1595 1595 20
365 20250429 134500 111303193 1594 1594 1594 1594 0
366 20250429 134400 111303193 1594 1594 1594 1594 0
367 20250429 134300 111303193 1594 1594 1594 1594 0
368 20250429 134200 111303193 1594 1594 1594 1594 0
369 20250429 134100 111303193 1594 1594 1594 1594 0
370 20250429 134000 111303193 1594 1593 1594 1593 1042
371 20250429 133900 109643245 1593 1593 1593 1593 0
372 20250429 133800 109643245 1593 1593 1593 1593 0
373 20250429 133700 109643245 1593 1593 1593 1593 0
374 20250429 133600 109643245 1593 1593 1593 1593 0
375 20250429 133500 109643245 1593 1595 1596 1593 1212
376 20250429 133400 107708922 1594 1594 1594 1594 400
377 20250429 133300 107071322 1595 1595 1595 1595 0
378 20250429 133200 107071322 1595 1595 1595 1595 30
379 20250429 133100 107023472 1595 1595 1595 1595 0
380 20250429 133000 107023472 1595 1595 1595 1595 0
381 20250429 132900 107023472 1595 1595 1595 1595 0
382 20250429 132800 107023472 1595 1595 1595 1595 56
383 20250429 132700 106934152 1595 1595 1595 1595 0
384 20250429 132600 106934152 1595 1595 1595 1595 0
385 20250429 132500 106934152 1595 1595 1595 1595 0
386 20250429 132400 106934152 1595 1594 1595 1594 946
387 20250429 132300 105426069 1595 1595 1595 1595 0
388 20250429 132200 105426069 1595 1595 1595 1595 0
389 20250429 132100 105426069 1595 1595 1595 1595 0
390 20250429 132000 105426069 1595 1594 1595 1594 701
391 20250429 131900 104308520 1593 1593 1593 1593 0
392 20250429 131800 104308520 1593 1593 1593 1593 0
393 20250429 131700 104308520 1593 1593 1593 1593 20
394 20250429 131600 104276660 1591 1591 1591 1591 150
395 20250429 131500 104038010 1591 1592 1592 1590 299
396 20250429 131400 103562498 1593 1593 1593 1593 0
397 20250429 131300 103562498 1593 1593 1593 1593 0
398 20250429 131200 103562498 1593 1593 1593 1593 1753
399 20250429 131100 100769969 1593 1593 1593 1593 1967
400 20250429 131000 97636538 1594 1594 1594 1594 0
401 20250429 130900 97636538 1594 1594 1594 1594 109
402 20250429 130800 97462792 1594 1594 1594 1594 0
403 20250429 130700 97462792 1594 1594 1594 1594 0
404 20250429 130600 97462792 1594 1594 1594 1594 388
405 20250429 130500 96844320 1594 1594 1594 1594 19
406 20250429 130400 96814034 1594 1594 1594 1594 0
407 20250429 130300 96814034 1594 1594 1594 1594 0
408 20250429 130200 96814034 1594 1594 1594 1594 0
409 20250429 130100 96814034 1594 1594 1594 1594 0
410 20250429 130000 96814034 1594 1594 1594 1594 0
411 20250429 125900 96814034 1594 1594 1594 1594 0
412 20250429 125800 96814034 1594 1594 1594 1594 21
413 20250429 125700 96780560 1594 1594 1594 1594 10
414 20250429 125600 96764620 1594 1594 1594 1594 0
415 20250429 125500 96764620 1594 1594 1594 1594 1260
416 20250429 125400 94756180 1594 1594 1594 1594 0
417 20250429 125300 94756180 1594 1594 1594 1594 0
418 20250429 125200 94756180 1594 1594 1594 1594 1
419 20250429 125100 94754586 1593 1593 1593 1593 100
420 20250429 125000 94595286 1593 1593 1593 1593 1
421 20250429 124900 94593693 1593 1593 1593 1593 119
422 20250429 124800 94404126 1594 1594 1594 1594 0
423 20250429 124700 94404126 1594 1594 1594 1594 1
424 20250429 124600 94402532 1594 1594 1594 1594 2
425 20250429 124500 94399344 1592 1594 1594 1592 201
426 20250429 124400 94079350 1592 1592 1592 1592 96
427 20250429 124300 93926518 1594 1594 1594 1594 1
428 20250429 124200 93924924 1591 1591 1591 1591 0
429 20250429 124100 93924924 1591 1591 1591 1591 0
430 20250429 124000 93924924 1591 1591 1591 1591 0
431 20250429 123900 93924924 1591 1594 1594 1590 2369
432 20250429 123800 90154136 1596 1596 1596 1596 0
433 20250429 123700 90154136 1596 1596 1596 1596 404
434 20250429 123600 89509352 1597 1597 1597 1597 0
435 20250429 123500 89509352 1597 1597 1597 1597 0
436 20250429 123400 89509352 1597 1596 1597 1596 83
437 20250429 123300 89376883 1596 1596 1596 1596 0
438 20250429 123200 89376883 1596 1596 1596 1596 0
439 20250429 123100 89376883 1596 1596 1596 1596 0
440 20250429 123000 89376883 1596 1596 1596 1596 0
441 20250429 122900 89376883 1596 1594 1596 1594 1675
442 20250429 122800 86705290 1595 1595 1595 1595 0
443 20250429 122700 86705290 1595 1595 1595 1595 0
444 20250429 122600 86705290 1595 1595 1595 1595 4
445 20250429 122500 86698910 1595 1595 1595 1595 0
446 20250429 122400 86698910 1595 1594 1595 1594 1341
447 20250429 122300 84561331 1594 1594 1594 1594 10
448 20250429 122200 84545391 1593 1593 1593 1593 28
449 20250429 122100 84500787 1593 1593 1593 1593 0
450 20250429 122000 84500787 1593 1593 1593 1593 0
451 20250429 121900 84500787 1593 1593 1593 1593 1
452 20250429 121800 84499194 1595 1595 1595 1595 0
453 20250429 121700 84499194 1595 1595 1595 1595 160
454 20250429 121600 84243994 1596 1596 1596 1596 0
455 20250429 121500 84243994 1596 1596 1596 1596 0
456 20250429 121400 84243994 1596 1596 1596 1596 0
457 20250429 121300 84243994 1596 1596 1596 1596 0
458 20250429 121200 84243994 1596 1596 1596 1596 0
459 20250429 121100 84243994 1596 1596 1596 1596 0
460 20250429 121000 84243994 1596 1596 1596 1596 2
461 20250429 120900 84240802 1594 1594 1594 1594 500
462 20250429 120800 83443802 1595 1595 1595 1595 0
463 20250429 120700 83443802 1595 1595 1595 1595 26
464 20250429 120600 83402332 1595 1595 1595 1595 60
465 20250429 120500 83306632 1594 1594 1594 1594 0
466 20250429 120400 83306632 1594 1594 1594 1594 1
467 20250429 120300 83305038 1595 1595 1595 1595 0
468 20250429 120200 83305038 1595 1595 1595 1595 1500
469 20250429 120100 80912538 1595 1595 1595 1595 0
470 20250429 120000 80912538 1595 1596 1596 1595 2
471 20250429 115900 80909347 1596 1596 1596 1596 0
472 20250429 115800 80909347 1596 1595 1597 1595 7
473 20250429 115700 80898178 1595 1595 1595 1595 1
474 20250429 115600 80896583 1595 1598 1598 1595 2
475 20250429 115500 80893390 1598 1598 1598 1598 336
476 20250429 115400 80356462 1598 1597 1599 1597 151
477 20250429 115300 80115110 1595 1595 1595 1595 4
478 20250429 115200 80108730 1595 1595 1595 1595 3
479 20250429 115100 80103945 1595 1595 1595 1595 51
480 20250429 115000 80022600 1595 1595 1595 1595 5
481 20250429 114900 80014625 1595 1595 1597 1595 90
482 20250429 114800 79870901 1594 1594 1594 1594 0
483 20250429 114700 79870901 1594 1594 1594 1594 4
484 20250429 114600 79864525 1594 1594 1594 1594 3
485 20250429 114500 79859743 1594 1594 1596 1594 83
486 20250429 114400 79727325 1594 1594 1594 1594 2
487 20250429 114300 79724137 1594 1594 1594 1594 3
488 20250429 114200 79719355 1595 1595 1595 1595 3
489 20250429 114100 79714570 1595 1595 1595 1595 3
490 20250429 114000 79709785 1596 1595 1597 1594 1381
491 20250429 113900 77508439 1596 1596 1597 1594 242
492 20250429 113800 77122583 1596 1596 1596 1596 298
493 20250429 113700 76646975 1597 1595 1597 1595 5
494 20250429 113600 76638994 1596 1595 1596 1594 1149
495 20250429 113500 74806142 1593 1593 1593 1593 3
496 20250429 113400 74801363 1593 1593 1594 1593 1905
497 20250429 113300 71766504 1593 1593 1593 1593 3
498 20250429 113200 71761725 1593 1593 1593 1593 3
499 20250429 113100 71756946 1593 1593 1593 1593 2
500 20250429 113000 71753760 1593 1593 1593 1593 4
501 20250429 112900 71747388 1593 1593 1593 1593 1
502 20250429 112800 71745795 1593 1593 1593 1593 2
503 20250429 112700 71742609 1593 1593 1594 1593 5
504 20250429 112600 71734643 1594 1591 1594 1591 8
505 20250429 112500 71721900 1592 1591 1592 1591 5
506 20250429 112400 71713942 1591 1593 1593 1591 3
507 20250429 112300 71709167 1593 1594 1594 1593 45
508 20250429 112200 71637438 1594 1594 1594 1594 5
509 20250429 112100 71629468 1594 1594 1594 1594 1
510 20250429 112000 71627874 1594 1594 1594 1594 3
511 20250429 111900 71623092 1594 1594 1594 1594 5
512 20250429 111800 71615122 1594 1594 1594 1594 1
513 20250429 111700 71613528 1594 1594 1594 1594 2
514 20250429 111600 71610340 1594 1595 1595 1594 6
515 20250429 111500 71600774 1595 1595 1595 1595 261
516 20250429 111400 71184479 1595 1595 1595 1595 3
517 20250429 111300 71179694 1595 1595 1595 1595 204
518 20250429 111200 70854314 1595 1595 1596 1595 152
519 20250429 111100 70611724 1595 1595 1595 1595 3
520 20250429 111000 70606939 1595 1594 1595 1594 67
521 20250429 110900 70500075 1594 1593 1594 1592 110
522 20250429 110800 70324789 1592 1590 1592 1590 1649
523 20250429 110700 67701049 1590 1590 1590 1590 69
524 20250429 110600 67591339 1590 1592 1592 1590 103
525 20250429 110500 67427563 1592 1594 1594 1592 9
526 20250429 110400 67413224 1593 1594 1594 1593 1408
527 20250429 110300 65169955 1594 1594 1594 1594 204
528 20250429 110200 64844779 1594 1594 1594 1594 2
529 20250429 110100 64841591 1594 1597 1597 1594 1662
530 20250429 110000 62190412 1597 1597 1597 1597 5
531 20250429 105900 62182427 1599 1597 1599 1597 3
532 20250429 105800 62177634 1598 1599 1599 1598 2
533 20250429 105700 62174437 1595 1596 1596 1595 74
534 20250429 105600 62056338 1595 1594 1595 1594 168
535 20250429 105500 61788380 1594 1594 1594 1594 2
536 20250429 105400 61785192 1594 1595 1595 1594 2
537 20250429 105300 61782003 1596 1598 1598 1595 576
538 20250429 105200 60861585 1599 1598 1599 1598 154
539 20250429 105100 60615491 1598 1598 1599 1598 6
540 20250429 105000 60605901 1598 1598 1598 1598 152
541 20250429 104900 60363005 1598 1598 1598 1598 3
542 20250429 104800 60358211 1598 1599 1599 1598 2
543 20250429 104700 60355014 1598 1597 1599 1597 61
544 20250429 104600 60257481 1599 1597 1599 1597 2400
545 20250429 104500 56421973 1597 1597 1597 1597 1
546 20250429 104400 56420376 1597 1597 1597 1597 4
547 20250429 104300 56413988 1598 1596 1598 1596 4
548 20250429 104200 56407602 1595 1595 1595 1595 1
549 20250429 104100 56406007 1598 1599 1599 1598 607
550 20250429 104000 55436020 1599 1597 1599 1597 137
551 20250429 103900 55216965 1597 1597 1597 1597 55
552 20250429 103800 55129130 1594 1594 1594 1594 4
553 20250429 103700 55122754 1596 1592 1596 1592 248
554 20250429 103600 54727028 1592 1592 1592 1592 2
555 20250429 103500 54723844 1592 1592 1592 1592 2
556 20250429 103400 54720660 1596 1596 1596 1596 460
557 20250429 103300 53986500 1594 1593 1595 1593 54
558 20250429 103200 53900374 1594 1598 1598 1593 3309
559 20250429 103100 48621812 1597 1596 1597 1595 1904
560 20250429 103000 45581231 1595 1595 1595 1595 3
561 20250429 102900 45576446 1596 1596 1596 1595 6
562 20250429 102800 45566873 1595 1596 1596 1595 286
563 20250429 102700 45110419 1597 1597 1597 1596 31
564 20250429 102600 45060939 1596 1595 1597 1595 363
565 20250429 102500 44481594 1595 1595 1595 1594 432
566 20250429 102400 43792555 1595 1594 1595 1594 7
567 20250429 102300 43781393 1595 1595 1595 1594 4
568 20250429 102200 43775015 1592 1591 1594 1591 1399
569 20250429 102100 41547206 1591 1591 1591 1590 124
570 20250429 102000 41349926 1591 1591 1591 1590 54
571 20250429 101900 41264051 1590 1590 1591 1590 3
572 20250429 101800 41259280 1591 1591 1591 1590 8
573 20250429 101700 41246557 1591 1591 1591 1590 1005
574 20250429 101600 39648604 1591 1594 1594 1590 80
575 20250429 101500 39521167 1594 1596 1597 1594 1224
576 20250429 101400 37568729 1597 1596 1597 1595 138
577 20250429 101300 37348555 1595 1591 1595 1590 1647
578 20250429 101200 34724072 1593 1594 1594 1593 321
579 20250429 101100 34212716 1593 1594 1594 1593 341
580 20250429 101000 33669499 1594 1587 1594 1586 1806
581 20250429 100900 30797329 1588 1587 1589 1587 1300
582 20250429 100800 28733861 1587 1587 1587 1587 2
583 20250429 100700 28730687 1586 1586 1586 1586 982
584 20250429 100600 27173235 1586 1587 1587 1586 201
585 20250429 100500 26854249 1586 1586 1586 1586 3
586 20250429 100400 26849491 1587 1589 1589 1586 1274
587 20250429 100300 24828638 1589 1582 1589 1582 146
588 20250429 100200 24597084 1582 1582 1582 1582 2
589 20250429 100100 24593920 1582 1582 1582 1582 4
590 20250429 100000 24587592 1582 1582 1582 1582 3
591 20250429 095900 24582846 1582 1582 1582 1582 2
592 20250429 095800 24579682 1582 1582 1585 1582 262
593 20250429 095700 24164418 1582 1582 1582 1582 4
594 20250429 095600 24158090 1582 1582 1582 1582 3
595 20250429 095500 24153344 1582 1582 1582 1582 2
596 20250429 095400 24150180 1582 1582 1582 1582 4
597 20250429 095300 24143852 1582 1582 1582 1582 2
598 20250429 095200 24140688 1582 1582 1582 1582 2
599 20250429 095100 24137524 1582 1582 1582 1582 4
600 20250429 095000 24131196 1586 1582 1586 1582 5
601 20250429 094900 24123282 1586 1587 1587 1586 694
602 20250429 094800 23022369 1587 1587 1587 1587 504
603 20250429 094700 22222521 1587 1587 1587 1587 2
604 20250429 094600 22219347 1587 1590 1590 1587 561
605 20250429 094500 21328266 1586 1582 1587 1582 3235
606 20250429 094400 16197446 1582 1582 1582 1582 2
607 20250429 094300 16194282 1582 1582 1583 1582 230
608 20250429 094200 15830196 1582 1582 1583 1582 7
609 20250429 094100 15819119 1582 1582 1582 1582 2
610 20250429 094000 15815955 1582 1582 1582 1582 3
611 20250429 093900 15811209 1582 1582 1582 1582 3
612 20250429 093800 15806463 1582 1583 1583 1582 309
613 20250429 093700 15317619 1582 1583 1583 1582 40
614 20250429 093600 15254337 1580 1583 1583 1580 7
615 20250429 093500 15243259 1580 1583 1583 1580 40
616 20250429 093400 15179954 1583 1583 1583 1580 13
617 20250429 093300 15159378 1580 1585 1585 1580 6
618 20250429 093200 15149893 1585 1582 1585 1580 222
619 20250429 093100 14798595 1581 1580 1581 1578 918
620 20250429 093000 13347340 1580 1580 1580 1580 63
621 20250429 092900 13247800 1579 1580 1580 1579 2
622 20250429 092800 13244641 1581 1581 1581 1581 183
623 20250429 092700 12955318 1581 1581 1581 1581 0
624 20250429 092600 12955318 1581 1581 1581 1581 1
625 20250429 092500 12953737 1581 1581 1581 1581 0
626 20250429 092400 12953737 1581 1582 1582 1581 329
627 20250429 092300 12433261 1582 1581 1582 1581 969
628 20250429 092200 10900334 1577 1577 1577 1577 655
629 20250429 092100 9867399 1582 1577 1582 1577 2739
630 20250429 092000 5541504 1577 1577 1577 1577 22
631 20250429 091900 5506810 1576 1579 1579 1576 1490
632 20250429 091800 3155805 1580 1580 1580 1580 0
633 20250429 091700 3155805 1580 1581 1581 1580 74
634 20250429 091600 3038879 1581 1581 1581 1581 7
635 20250429 091500 3027812 1582 1585 1585 1582 97
636 20250429 091400 2874264 1588 1588 1588 1588 0
637 20250429 091300 2874264 1588 1588 1588 1588 1
638 20250429 091200 2872676 1588 1588 1588 1588 0
639 20250429 091100 2872676 1588 1588 1588 1588 74
640 20250429 091000 2755164 1592 1592 1592 1592 2
641 20250429 090900 2751980 1585 1585 1585 1585 145
642 20250429 090800 2522155 1584 1584 1584 1584 0
643 20250429 090700 2522155 1584 1584 1584 1584 0
644 20250429 090600 2522155 1584 1584 1584 1584 0
645 20250429 090500 2522155 1584 1584 1584 1584 0
646 20250429 090400 2522155 1584 1592 1592 1584 618
647 20250429 090300 1543035 1592 1590 1594 1590 69
648 20250429 090200 1433250 1590 1590 1590 1590 16
649 20250429 090100 1407810 1584 1581 1584 1578 708
650 20250429 090000 290356 1580 1578 1580 1578 184