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

655
104480/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195300,153119731,1550,1550,1550,1550,8325
20250429,195200,153119731,1550,1550,1550,1550,0
20250429,195100,153119731,1550,1550,1550,1550,0
20250429,195000,153119731,1550,1550,1550,1550,0
20250429,194900,153119731,1550,1550,1550,1550,0
20250429,194800,153119731,1550,1550,1550,1550,0
20250429,194700,153119731,1550,1550,1550,1550,0
20250429,194600,153119731,1550,1550,1550,1550,0
20250429,194500,153119731,1550,1550,1550,1550,0
20250429,194400,153119731,1550,1550,1550,1550,0
20250429,194300,153119731,1550,1550,1550,1550,0
20250429,194200,153119731,1550,1550,1550,1550,0
20250429,194100,153119731,1550,1550,1550,1550,0
20250429,194000,153119731,1550,1550,1550,1550,0
20250429,193900,153119731,1550,1550,1550,1550,0
20250429,193800,153119731,1550,1550,1550,1550,0
20250429,193700,153119731,1550,1550,1550,1550,0
20250429,193600,153119731,1550,1550,1550,1550,0
20250429,193500,153119731,1550,1550,1550,1550,0
20250429,193400,153119731,1550,1550,1550,1550,0
20250429,193300,153119731,1550,1550,1550,1550,0
20250429,193200,153119731,1550,1550,1550,1550,0
20250429,193100,153119731,1550,1550,1550,1550,0
20250429,193000,153119731,1550,1550,1550,1550,0
20250429,192900,153119731,1550,1550,1550,1550,0
20250429,192800,153119731,1550,1550,1550,1550,0
20250429,192700,153119731,1550,1550,1550,1550,0
20250429,192600,153119731,1550,1550,1550,1550,0
20250429,192500,153119731,1550,1550,1550,1550,0
20250429,192400,153119731,1550,1550,1550,1550,0
20250429,192300,153119731,1550,1550,1550,1550,8325
20250429,192200,153119731,1550,1550,1550,1550,0
20250429,192100,153119731,1550,1550,1550,1550,0
20250429,192000,153119731,1550,1550,1550,1550,0
20250429,191900,153119731,1550,1550,1550,1550,0
20250429,191800,153119731,1550,1550,1550,1550,0
20250429,191700,153119731,1550,1550,1550,1550,0
20250429,191600,153119731,1550,1550,1550,1550,0
20250429,191500,153119731,1550,1550,1550,1550,0
20250429,191400,153119731,1550,1550,1550,1550,0
20250429,191300,153119731,1550,1550,1550,1550,0
20250429,191200,153119731,1550,1550,1550,1550,0
20250429,191100,153119731,1550,1550,1550,1550,0
20250429,191000,153119731,1550,1550,1550,1550,0
20250429,190900,153119731,1550,1550,1550,1550,0
20250429,190800,153119731,1550,1550,1550,1550,0
20250429,190700,153119731,1550,1550,1550,1550,0
20250429,190600,153119731,1550,1550,1550,1550,0
20250429,190500,153119731,1550,1550,1550,1550,0
20250429,190400,153119731,1550,1550,1550,1550,0
20250429,190300,153119731,1550,1550,1550,1550,0
20250429,190200,153119731,1550,1550,1550,1550,0
20250429,190100,153119731,1550,1550,1550,1550,0
20250429,190000,153119731,1550,1550,1550,1550,0
20250429,185900,153119731,1550,1550,1550,1550,0
20250429,185800,153119731,1550,1550,1550,1550,0
20250429,185700,153119731,1550,1550,1550,1550,0
20250429,185600,153119731,1550,1550,1550,1550,0
20250429,185500,153119731,1550,1550,1550,1550,0
20250429,185400,153119731,1550,1550,1550,1550,0
20250429,185300,153119731,1550,1550,1550,1550,8325
20250429,185200,153119731,1550,1550,1550,1550,0
20250429,185100,153119731,1550,1550,1550,1550,0
20250429,185000,153119731,1550,1550,1550,1550,0
20250429,184900,153119731,1550,1550,1550,1550,0
20250429,184800,153119731,1550,1550,1550,1550,0
20250429,184700,153119731,1550,1550,1550,1550,0
20250429,184600,153119731,1550,1550,1550,1550,0
20250429,184500,153119731,1550,1550,1550,1550,0
20250429,184400,153119731,1550,1550,1550,1550,0
20250429,184300,153119731,1550,1550,1550,1550,0
20250429,184200,153119731,1550,1550,1550,1550,0
20250429,184100,153119731,1550,1550,1550,1550,0
20250429,184000,153119731,1550,1550,1550,1550,0
20250429,183900,153119731,1550,1550,1550,1550,0
20250429,183800,153119731,1550,1550,1550,1550,0
20250429,183700,153119731,1550,1550,1550,1550,0
20250429,183600,153119731,1550,1550,1550,1550,0
20250429,183500,153119731,1550,1550,1550,1550,0
20250429,183400,153119731,1550,1550,1550,1550,0
20250429,183300,153119731,1550,1550,1550,1550,0
20250429,183200,153119731,1550,1550,1550,1550,0
20250429,183100,153119731,1550,1550,1550,1550,0
20250429,183000,153119731,1550,1550,1550,1550,0
20250429,182900,153119731,1550,1550,1550,1550,0
20250429,182800,153119731,1550,1550,1550,1550,0
20250429,182700,153119731,1550,1550,1550,1550,0
20250429,182600,153119731,1550,1550,1550,1550,0
20250429,182500,153119731,1550,1550,1550,1550,0
20250429,182400,153119731,1550,1550,1550,1550,0
20250429,182300,153119731,1550,1550,1550,1550,8325
20250429,182200,153119731,1550,1550,1550,1550,0
20250429,182100,153119731,1550,1550,1550,1550,0
20250429,182000,153119731,1550,1550,1550,1550,0
20250429,181900,153119731,1550,1550,1550,1550,0
20250429,181800,153119731,1550,1550,1550,1550,0
20250429,181700,153119731,1550,1550,1550,1550,0
20250429,181600,153119731,1550,1550,1550,1550,0
20250429,181500,153119731,1550,1550,1550,1550,0
20250429,181400,153119731,1550,1550,1550,1550,0
20250429,181300,153119731,1550,1550,1550,1550,0
20250429,181200,153119731,1550,1550,1550,1550,0
20250429,181100,153119731,1550,1550,1550,1550,0
20250429,181000,153119731,1550,1550,1550,1550,0
20250429,180900,153119731,1550,1550,1550,1550,0
20250429,180800,153119731,1550,1550,1550,1550,0
20250429,180700,153119731,1550,1550,1550,1550,0
20250429,180600,153119731,1550,1550,1550,1550,0
20250429,180500,153119731,1550,1550,1550,1550,0
20250429,180400,153119731,1550,1550,1550,1550,0
20250429,180300,153119731,1550,1550,1550,1550,0
20250429,180200,153119731,1550,1550,1550,1550,0
20250429,180100,153119731,1550,1550,1550,1550,0
20250429,180000,153119731,1550,1550,1550,1550,0
20250429,175900,153119731,1550,1550,1550,1550,0
20250429,175800,153119731,1550,1550,1550,1550,0
20250429,175700,153119731,1550,1550,1550,1550,0
20250429,175600,153119731,1550,1550,1550,1550,0
20250429,175500,153119731,1550,1550,1550,1550,0
20250429,175400,153119731,1550,1550,1550,1550,0
20250429,175300,153119731,1550,1550,1550,1550,8325
20250429,175200,153119731,1550,1550,1550,1550,0
20250429,175100,153119731,1550,1550,1550,1550,0
20250429,175000,153119731,1550,1550,1550,1550,0
20250429,174900,153119731,1550,1550,1550,1550,0
20250429,174800,153119731,1550,1550,1550,1550,0
20250429,174700,153119731,1550,1550,1550,1550,0
20250429,174600,153119731,1550,1550,1550,1550,0
20250429,174500,153119731,1550,1550,1550,1550,0
20250429,174400,153119731,1550,1550,1550,1550,0
20250429,174300,153119731,1550,1550,1550,1550,0
20250429,174200,153119731,1550,1550,1550,1550,0
20250429,174100,153119731,1550,1550,1550,1550,0
20250429,174000,153119731,1550,1550,1550,1550,0
20250429,173900,153119731,1550,1550,1550,1550,0
20250429,173800,153119731,1550,1550,1550,1550,0
20250429,173700,153119731,1550,1550,1550,1550,0
20250429,173600,153119731,1550,1550,1550,1550,0
20250429,173500,153119731,1550,1550,1550,1550,0
20250429,173400,153119731,1550,1550,1550,1550,0
20250429,173300,153119731,1550,1550,1550,1550,0
20250429,173200,153119731,1550,1550,1550,1550,0
20250429,173100,153119731,1550,1550,1550,1550,0
20250429,173000,153119731,1550,1550,1550,1550,0
20250429,172900,153119731,1550,1550,1550,1550,0
20250429,172800,153119731,1550,1550,1550,1550,0
20250429,172700,153119731,1550,1550,1550,1550,0
20250429,172600,153119731,1550,1550,1550,1550,0
20250429,172500,153119731,1550,1550,1550,1550,0
20250429,172400,153119731,1550,1550,1550,1550,0
20250429,172300,153119731,1550,1550,1550,1550,8325
20250429,172200,153119731,1550,1550,1550,1550,0
20250429,172100,153119731,1550,1550,1550,1550,0
20250429,172000,153119731,1550,1550,1550,1550,0
20250429,171900,153119731,1550,1550,1550,1550,0
20250429,171800,153119731,1550,1550,1550,1550,0
20250429,171700,153119731,1550,1550,1550,1550,0
20250429,171600,153119731,1550,1550,1550,1550,0
20250429,171500,153119731,1550,1550,1550,1550,0
20250429,171400,153119731,1550,1550,1550,1550,0
20250429,171300,153119731,1550,1550,1550,1550,0
20250429,171200,153119731,1550,1550,1550,1550,0
20250429,171100,153119731,1550,1550,1550,1550,0
20250429,171000,153119731,1550,1550,1550,1550,0
20250429,170900,153119731,1550,1550,1550,1550,0
20250429,170800,153119731,1550,1550,1550,1550,0
20250429,170700,153119731,1550,1550,1550,1550,0
20250429,170600,153119731,1550,1550,1550,1550,0
20250429,170500,153119731,1550,1550,1550,1550,0
20250429,170400,153119731,1550,1550,1550,1550,0
20250429,170300,153119731,1550,1550,1550,1550,0
20250429,170200,153119731,1550,1550,1550,1550,0
20250429,170100,153119731,1550,1550,1550,1550,0
20250429,170000,153119731,1550,1550,1550,1550,0
20250429,165900,153119731,1550,1550,1550,1550,0
20250429,165800,153119731,1550,1550,1550,1550,0
20250429,165700,153119731,1550,1550,1550,1550,0
20250429,165600,153119731,1550,1550,1550,1550,0
20250429,165500,153119731,1550,1550,1550,1550,0
20250429,165400,153119731,1550,1550,1550,1550,0
20250429,165300,153119731,1550,1550,1550,1550,8325
20250429,165200,153119731,1550,1550,1550,1550,0
20250429,165100,153119731,1550,1550,1550,1550,0
20250429,165000,153119731,1550,1550,1550,1550,0
20250429,164900,153119731,1550,1550,1550,1550,0
20250429,164800,153119731,1550,1550,1550,1550,0
20250429,164700,153119731,1550,1550,1550,1550,0
20250429,164600,153119731,1550,1550,1550,1550,0
20250429,164500,153119731,1550,1550,1550,1550,0
20250429,164400,153119731,1550,1550,1550,1550,0
20250429,164300,153119731,1550,1550,1550,1550,0
20250429,164200,153119731,1550,1550,1550,1550,0
20250429,164100,153119731,1550,1550,1550,1550,0
20250429,164000,153119731,1550,1550,1550,1550,0
20250429,163900,153119731,1550,1550,1550,1550,0
20250429,163800,153119731,1550,1550,1550,1550,0
20250429,163700,153119731,1550,1550,1550,1550,0
20250429,163600,153119731,1550,1550,1550,1550,0
20250429,163500,153119731,1550,1550,1550,1550,0
20250429,163400,153119731,1550,1550,1550,1550,0
20250429,163300,153119731,1550,1550,1550,1550,0
20250429,163200,153119731,1550,1550,1550,1550,0
20250429,163100,153119731,1550,1550,1550,1550,0
20250429,163000,153119731,1550,1550,1550,1550,0
20250429,162900,153119731,1550,1550,1550,1550,0
20250429,162800,153119731,1550,1550,1550,1550,0
20250429,162700,153119731,1550,1550,1550,1550,0
20250429,162600,153119731,1550,1550,1550,1550,0
20250429,162500,153119731,1550,1550,1550,1550,0
20250429,162400,153119731,1550,1550,1550,1550,0
20250429,162300,153119731,1550,1550,1550,1550,8325
20250429,162200,153119731,1550,1550,1550,1550,0
20250429,162100,153119731,1550,1550,1550,1550,0
20250429,162000,153119731,1550,1550,1550,1550,0
20250429,161900,153119731,1550,1550,1550,1550,0
20250429,161800,153119731,1550,1550,1550,1550,0
20250429,161700,153119731,1550,1550,1550,1550,0
20250429,161600,153119731,1550,1550,1550,1550,0
20250429,161500,153119731,1550,1550,1550,1550,0
20250429,161400,153119731,1550,1550,1550,1550,0
20250429,161300,153119731,1550,1550,1550,1550,0
20250429,161200,153119731,1550,1550,1550,1550,0
20250429,161100,153119731,1550,1550,1550,1550,0
20250429,161000,153119731,1550,1550,1550,1550,0
20250429,160900,153119731,1550,1550,1550,1550,0
20250429,160800,153119731,1550,1550,1550,1550,0
20250429,160700,153119731,1550,1550,1550,1550,0
20250429,160600,153119731,1550,1550,1550,1550,0
20250429,160500,153119731,1550,1550,1550,1550,0
20250429,160400,153119731,1550,1550,1550,1550,0
20250429,160300,153119731,1550,1550,1550,1550,0
20250429,160200,153119731,1550,1550,1550,1550,0
20250429,160100,153119731,1550,1550,1550,1550,0
20250429,160000,153119731,1550,1550,1550,1550,0
20250429,155900,153119731,1550,1550,1550,1550,0
20250429,155800,153119731,1550,1550,1550,1550,0
20250429,155700,153119731,1550,1550,1550,1550,0
20250429,155600,153119731,1550,1550,1550,1550,0
20250429,155500,153119731,1550,1550,1550,1550,0
20250429,155400,153119731,1550,1550,1550,1550,0
20250429,155300,153119731,1550,1550,1550,1550,8325
20250429,155200,153119731,1550,1550,1550,1550,0
20250429,155100,153119731,1550,1550,1550,1550,0
20250429,155000,153119731,1550,1550,1550,1550,0
20250429,154900,153119731,1550,1550,1550,1550,0
20250429,154800,153119731,1550,1550,1550,1550,0
20250429,154700,153119731,1550,1550,1550,1550,0
20250429,154600,153119731,1550,1550,1550,1550,0
20250429,154500,153119731,1550,1550,1550,1550,0
20250429,154400,153119731,1550,1550,1550,1550,0
20250429,154300,153119731,1550,1550,1550,1550,0
20250429,154200,153119731,1550,1550,1550,1550,0
20250429,154100,153119731,1550,1550,1550,1550,0
20250429,154000,153119731,1550,1550,1550,1550,0
20250429,153900,153119731,1550,1550,1550,1550,0
20250429,153800,153119731,1550,1550,1550,1550,0
20250429,153700,153119731,1550,1550,1550,1550,0
20250429,153600,153119731,1550,1550,1550,1550,0
20250429,153500,153119731,1550,1550,1550,1550,0
20250429,153400,153119731,1550,1550,1550,1550,0
20250429,153300,153119731,1550,1550,1550,1550,0
20250429,153200,153119731,1550,1550,1550,1550,0
20250429,153100,153119731,1550,1550,1550,1550,0
20250429,153000,153119731,1550,1550,1550,1550,8325
20250429,152900,140215981,1562,1562,1562,1562,0
20250429,152800,140215981,1562,1562,1562,1562,0
20250429,152700,140215981,1562,1562,1562,1562,0
20250429,152600,140215981,1562,1562,1562,1562,0
20250429,152500,140215981,1562,1562,1562,1562,0
20250429,152400,140215981,1562,1562,1562,1562,0
20250429,152300,140215981,1562,1562,1562,1562,0
20250429,152200,140215981,1562,1562,1562,1562,0
20250429,152100,140215981,1562,1562,1562,1562,0
20250429,152000,140215981,1562,1562,1562,1562,0
20250429,151900,140215981,1562,1559,1562,1559,758
20250429,151800,139032475,1561,1559,1561,1559,401
20250429,151700,138407314,1561,1561,1561,1561,0
20250429,151600,138407314,1561,1561,1561,1561,1
20250429,151500,138405753,1559,1561,1561,1559,68
20250429,151400,138299625,1561,1561,1561,1561,0
20250429,151300,138299625,1561,1561,1561,1561,40
20250429,151200,138237185,1561,1561,1561,1558,8
20250429,151100,138224712,1559,1559,1559,1559,1
20250429,151000,138223153,1561,1561,1561,1561,0
20250429,150900,138223153,1561,1561,1561,1561,0
20250429,150800,138223153,1561,1561,1561,1561,63
20250429,150700,138124810,1556,1557,1557,1556,3
20250429,150600,138120140,1561,1561,1561,1561,0
20250429,150500,138120140,1561,1559,1561,1559,3
20250429,150400,138115461,1561,1561,1561,1561,0
20250429,150300,138115461,1561,1561,1561,1561,0
20250429,150200,138115461,1561,1561,1561,1561,1
20250429,150100,138113900,1554,1557,1557,1554,500
20250429,150000,137336844,1560,1560,1560,1560,0
20250429,145900,137336844,1560,1562,1562,1560,63
20250429,145800,137238442,1562,1562,1562,1562,0
20250429,145700,137238442,1562,1562,1562,1562,200
20250429,145600,136926042,1562,1560,1562,1560,295
20250429,145500,136465642,1560,1560,1560,1560,0
20250429,145400,136465642,1560,1560,1560,1560,0
20250429,145300,136465642,1560,1560,1560,1560,0
20250429,145200,136465642,1560,1560,1560,1560,465
20250429,145100,135740242,1560,1560,1560,1560,0
20250429,145000,135740242,1560,1560,1560,1560,0
20250429,144900,135740242,1560,1560,1560,1560,0
20250429,144800,135740242,1560,1555,1560,1554,601
20250429,144700,134805790,1555,1555,1555,1555,0
20250429,144600,134805790,1555,1557,1557,1555,13
20250429,144500,134785571,1561,1561,1561,1561,0
20250429,144400,134785571,1561,1561,1561,1561,0
20250429,144300,134785571,1561,1561,1561,1561,0
20250429,144200,134785571,1561,1561,1561,1554,312
20250429,144100,134300485,1561,1558,1562,1558,83
20250429,144000,134170964,1561,1558,1561,1558,2
20250429,143900,134167845,1561,1554,1561,1554,2293
20250429,143800,130604148,1558,1561,1561,1557,1301
20250429,143700,128574568,1563,1563,1563,1563,496
20250429,143600,127799320,1565,1565,1565,1565,0
20250429,143500,127799320,1565,1565,1565,1565,0
20250429,143400,127799320,1565,1565,1565,1565,0
20250429,143300,127799320,1565,1564,1565,1564,301
20250429,143200,127328555,1564,1564,1564,1564,0
20250429,143100,127328555,1564,1564,1564,1564,101
20250429,143000,127170591,1565,1565,1565,1565,0
20250429,142900,127170591,1565,1565,1565,1565,0
20250429,142800,127170591,1565,1565,1565,1565,0
20250429,142700,127170591,1565,1564,1565,1564,115
20250429,142600,126990716,1566,1561,1566,1561,68
20250429,142500,126884299,1565,1564,1565,1554,4807
20250429,142400,119398698,1566,1565,1566,1565,1136
20250429,142300,117620796,1565,1564,1565,1560,1120
20250429,142200,115869295,1560,1560,1564,1560,3
20250429,142100,115864611,1563,1559,1563,1559,2
20250429,142000,115861489,1564,1564,1564,1564,0
20250429,141900,115861489,1564,1558,1564,1557,822
20250429,141800,114581602,1557,1557,1557,1557,0
20250429,141700,114581602,1557,1557,1557,1557,0
20250429,141600,114581602,1557,1558,1558,1557,170
20250429,141500,114316884,1560,1560,1560,1560,0
20250429,141400,114316884,1560,1556,1560,1556,1566
20250429,141300,111878481,1556,1560,1560,1556,108
20250429,141200,111710329,1558,1560,1560,1558,4
20250429,141100,111704093,1558,1560,1560,1558,4
20250429,141000,111697857,1558,1560,1560,1558,33
20250429,140900,111646381,1561,1563,1565,1561,771
20250429,140800,110441028,1563,1563,1563,1563,1
20250429,140700,110439465,1562,1562,1562,1562,5
20250429,140600,110431655,1561,1561,1561,1561,518
20250429,140500,109623057,1561,1561,1561,1561,0
20250429,140400,109623057,1561,1561,1561,1561,10
20250429,140300,109607447,1559,1559,1559,1559,2
20250429,140200,109604329,1557,1557,1557,1557,0
20250429,140100,109604329,1557,1557,1557,1557,0
20250429,140000,109604329,1557,1557,1557,1557,0
20250429,135900,109604329,1557,1557,1557,1557,0
20250429,135800,109604329,1557,1557,1557,1557,0
20250429,135700,109604329,1557,1557,1557,1557,0
20250429,135600,109604329,1557,1558,1558,1557,1420
20250429,135500,107393386,1559,1559,1559,1559,2
20250429,135400,107390268,1558,1558,1558,1558,30
20250429,135300,107343528,1558,1558,1558,1558,0
20250429,135200,107343528,1558,1558,1558,1557,1038
20250429,135100,105727324,1558,1558,1558,1558,0
20250429,135000,105727324,1558,1558,1558,1558,0
20250429,134900,105727324,1558,1558,1558,1558,119
20250429,134800,105541922,1559,1559,1559,1559,0
20250429,134700,105541922,1559,1559,1559,1559,1
20250429,134600,105540363,1559,1559,1559,1559,0
20250429,134500,105540363,1559,1559,1559,1559,9
20250429,134400,105526332,1559,1559,1559,1559,6
20250429,134300,105516978,1560,1560,1560,1560,0
20250429,134200,105516978,1560,1560,1560,1560,0
20250429,134100,105516978,1560,1560,1560,1560,0
20250429,134000,105516978,1560,1560,1560,1560,60
20250429,133900,105423378,1560,1560,1560,1560,0
20250429,133800,105423378,1560,1560,1560,1560,0
20250429,133700,105423378,1560,1560,1560,1560,40
20250429,133600,105360978,1560,1560,1560,1560,0
20250429,133500,105360978,1560,1560,1560,1560,11
20250429,133400,105343818,1560,1560,1560,1560,0
20250429,133300,105343818,1560,1560,1560,1560,0
20250429,133200,105343818,1560,1560,1560,1560,5
20250429,133100,105336018,1562,1562,1562,1562,0
20250429,133000,105336018,1562,1563,1563,1562,182
20250429,132900,105051555,1564,1564,1564,1564,0
20250429,132800,105051555,1564,1564,1564,1564,5
20250429,132700,105043735,1564,1564,1564,1564,0
20250429,132600,105043735,1564,1564,1564,1564,0
20250429,132500,105043735,1564,1564,1564,1564,0
20250429,132400,105043735,1564,1564,1564,1564,20
20250429,132300,105012455,1564,1564,1564,1564,0
20250429,132200,105012455,1564,1564,1564,1564,0
20250429,132100,105012455,1564,1564,1564,1564,0
20250429,132000,105012455,1564,1564,1564,1564,0
20250429,131900,105012455,1564,1564,1564,1564,0
20250429,131800,105012455,1564,1564,1564,1564,0
20250429,131700,105012455,1564,1563,1564,1563,106
20250429,131600,104846771,1563,1563,1563,1563,0
20250429,131500,104846771,1563,1563,1563,1563,0
20250429,131400,104846771,1563,1563,1563,1563,0
20250429,131300,104846771,1563,1563,1563,1563,0
20250429,131200,104846771,1563,1565,1565,1563,1001
20250429,131100,103282182,1565,1565,1565,1565,316
20250429,131000,102787642,1566,1566,1566,1566,0
20250429,130900,102787642,1566,1566,1566,1566,1
20250429,130800,102786076,1565,1563,1565,1563,855
20250429,130700,101449592,1563,1563,1563,1563,0
20250429,130600,101449592,1563,1557,1563,1557,3315
20250429,130500,96277106,1559,1559,1559,1557,212
20250429,130400,95946980,1560,1560,1560,1560,0
20250429,130300,95946980,1560,1560,1560,1560,0
20250429,130200,95946980,1560,1560,1560,1560,245
20250429,130100,95564780,1560,1560,1560,1560,24
20250429,130000,95527340,1560,1560,1560,1560,10
20250429,125900,95511740,1560,1560,1560,1560,10
20250429,125800,95496140,1559,1559,1559,1559,0
20250429,125700,95496140,1559,1559,1559,1559,0
20250429,125600,95496140,1559,1559,1559,1559,1
20250429,125500,95494581,1560,1560,1560,1560,3
20250429,125400,95489901,1561,1561,1561,1561,0
20250429,125300,95489901,1561,1561,1561,1561,0
20250429,125200,95489901,1561,1561,1561,1561,0
20250429,125100,95489901,1561,1561,1561,1561,0
20250429,125000,95489901,1561,1561,1561,1561,0
20250429,124900,95489901,1561,1561,1561,1561,0
20250429,124800,95489901,1561,1561,1561,1561,0
20250429,124700,95489901,1561,1561,1561,1561,0
20250429,124600,95489901,1561,1561,1561,1561,1
20250429,124500,95488340,1560,1560,1560,1560,56
20250429,124400,95400980,1560,1560,1560,1560,0
20250429,124300,95400980,1560,1560,1560,1560,0
20250429,124200,95400980,1560,1560,1560,1560,0
20250429,124100,95400980,1560,1560,1560,1560,0
20250429,124000,95400980,1560,1560,1560,1560,0
20250429,123900,95400980,1560,1560,1560,1560,12
20250429,123800,95382260,1560,1560,1560,1560,0
20250429,123700,95382260,1560,1560,1560,1560,0
20250429,123600,95382260,1560,1560,1560,1560,0
20250429,123500,95382260,1560,1560,1560,1560,2
20250429,123400,95379140,1561,1561,1561,1561,1
20250429,123300,95377579,1557,1557,1557,1557,0
20250429,123200,95377579,1557,1557,1557,1557,0
20250429,123100,95377579,1557,1557,1557,1557,0
20250429,123000,95377579,1557,1557,1557,1557,0
20250429,122900,95377579,1557,1557,1557,1557,400
20250429,122800,94754779,1557,1557,1557,1557,0
20250429,122700,94754779,1557,1558,1558,1557,241
20250429,122600,94379533,1561,1561,1561,1561,0
20250429,122500,94379533,1561,1561,1561,1561,27
20250429,122400,94337386,1560,1560,1560,1560,76
20250429,122300,94218826,1560,1560,1560,1560,0
20250429,122200,94218826,1560,1560,1560,1560,2
20250429,122100,94215706,1561,1561,1561,1561,0
20250429,122000,94215706,1561,1561,1561,1561,0
20250429,121900,94215706,1561,1561,1561,1561,0
20250429,121800,94215706,1561,1561,1561,1561,0
20250429,121700,94215706,1561,1561,1561,1561,5
20250429,121600,94207901,1561,1561,1561,1561,0
20250429,121500,94207901,1561,1561,1561,1561,3
20250429,121400,94203218,1561,1554,1561,1554,1370
20250429,121300,92065934,1558,1555,1558,1550,1053
20250429,121200,90433026,1557,1554,1557,1554,2
20250429,121100,90429915,1557,1557,1557,1557,0
20250429,121000,90429915,1557,1557,1557,1557,0
20250429,120900,90429915,1557,1557,1557,1557,0
20250429,120800,90429915,1557,1557,1557,1557,0
20250429,120700,90429915,1557,1557,1557,1557,0
20250429,120600,90429915,1557,1557,1557,1557,0
20250429,120500,90429915,1557,1554,1557,1554,6
20250429,120400,90420576,1553,1553,1553,1553,0
20250429,120300,90420576,1553,1553,1553,1553,100
20250429,120200,90265276,1557,1554,1557,1551,202
20250429,120100,89951964,1552,1552,1552,1552,151
20250429,120000,89717612,1557,1554,1558,1554,11
20250429,115900,89700479,1551,1551,1551,1551,34
20250429,115800,89647745,1551,1551,1551,1551,50
20250429,115700,89570195,1558,1558,1558,1558,0
20250429,115600,89570195,1558,1558,1558,1558,0
20250429,115500,89570195,1558,1554,1558,1554,8
20250429,115400,89557740,1551,1551,1551,1551,150
20250429,115300,89325090,1550,1553,1558,1550,1193
20250429,115200,87475511,1555,1554,1555,1554,41
20250429,115100,87411757,1554,1554,1554,1554,0
20250429,115000,87411757,1554,1554,1554,1554,14
20250429,114900,87390001,1555,1555,1555,1555,0
20250429,114800,87390001,1555,1554,1555,1554,2
20250429,114700,87386892,1555,1555,1555,1555,0
20250429,114600,87386892,1555,1555,1555,1555,0
20250429,114500,87386892,1555,1555,1555,1555,5
20250429,114400,87379117,1555,1555,1555,1555,0
20250429,114300,87379117,1555,1555,1555,1555,3
20250429,114200,87374452,1555,1555,1555,1555,0
20250429,114100,87374452,1555,1555,1555,1555,115
20250429,114000,87195627,1555,1555,1555,1555,0
20250429,113900,87195627,1555,1555,1555,1555,0
20250429,113800,87195627,1555,1555,1555,1555,0
20250429,113700,87195627,1555,1555,1555,1555,0
20250429,113600,87195627,1555,1555,1555,1555,0
20250429,113500,87195627,1555,1555,1555,1555,20
20250429,113400,87164527,1555,1555,1555,1555,0
20250429,113300,87164527,1555,1555,1555,1555,0
20250429,113200,87164527,1555,1555,1555,1555,0
20250429,113100,87164527,1555,1555,1555,1555,0
20250429,113000,87164527,1555,1555,1555,1555,0
20250429,112900,87164527,1555,1554,1555,1554,13
20250429,112800,87144314,1555,1555,1555,1555,0
20250429,112700,87144314,1555,1554,1555,1554,2
20250429,112600,87141205,1555,1555,1555,1555,0
20250429,112500,87141205,1555,1554,1555,1554,511
20250429,112400,86347090,1554,1554,1554,1554,5
20250429,112300,86339320,1554,1554,1554,1554,0
20250429,112200,86339320,1554,1554,1554,1554,0
20250429,112100,86339320,1554,1554,1554,1554,0
20250429,112000,86339320,1554,1554,1554,1554,0
20250429,111900,86339320,1554,1554,1554,1554,0
20250429,111800,86339320,1554,1554,1554,1554,0
20250429,111700,86339320,1554,1554,1554,1554,4
20250429,111600,86333104,1554,1554,1554,1554,5
20250429,111500,86325334,1554,1554,1554,1554,0
20250429,111400,86325334,1554,1554,1554,1554,0
20250429,111300,86325334,1554,1554,1554,1554,64
20250429,111200,86225878,1554,1554,1554,1554,0
20250429,111100,86225878,1554,1554,1554,1554,31
20250429,111000,86177704,1554,1554,1554,1554,1
20250429,110900,86176150,1554,1554,1554,1554,0
20250429,110800,86176150,1554,1554,1554,1554,0
20250429,110700,86176150,1554,1554,1554,1554,0
20250429,110600,86176150,1554,1554,1554,1554,0
20250429,110500,86176150,1554,1554,1554,1554,40
20250429,110400,86113990,1554,1553,1554,1553,154
20250429,110300,85874717,1553,1553,1553,1553,0
20250429,110200,85874717,1553,1553,1553,1553,0
20250429,110100,85874717,1553,1552,1553,1552,769
20250429,110000,84681221,1552,1552,1552,1552,0
20250429,105900,84681221,1552,1552,1552,1552,0
20250429,105800,84681221,1552,1552,1552,1552,0
20250429,105700,84681221,1552,1552,1552,1552,0
20250429,105600,84681221,1552,1552,1552,1552,0
20250429,105500,84681221,1552,1552,1552,1552,0
20250429,105400,84681221,1552,1552,1552,1552,0
20250429,105300,84681221,1552,1552,1552,1552,1
20250429,105200,84679669,1552,1552,1552,1552,0
20250429,105100,84679669,1552,1552,1552,1552,5
20250429,105000,84671909,1553,1553,1553,1553,703
20250429,104900,83580150,1552,1552,1552,1552,0
20250429,104800,83580150,1552,1552,1553,1552,120
20250429,104700,83393900,1553,1552,1553,1552,658
20250429,104600,82372505,1552,1550,1552,1550,444
20250429,104500,81684273,1550,1550,1550,1550,0
20250429,104400,81684273,1550,1550,1550,1550,1
20250429,104300,81682723,1552,1552,1552,1552,0
20250429,104200,81682723,1552,1549,1552,1549,4
20250429,104100,81676520,1552,1549,1553,1549,503
20250429,104000,80897131,1553,1553,1553,1553,0
20250429,103900,80897131,1553,1553,1553,1553,0
20250429,103800,80897131,1553,1553,1553,1553,0
20250429,103700,80897131,1553,1553,1553,1553,0
20250429,103600,80897131,1553,1553,1553,1553,0
20250429,103500,80897131,1553,1553,1553,1553,0
20250429,103400,80897131,1553,1553,1553,1553,0
20250429,103300,80897131,1553,1549,1554,1549,3
20250429,103200,80892475,1545,1551,1551,1545,900
20250429,103100,79501370,1554,1554,1554,1554,0
20250429,103000,79501370,1554,1554,1554,1554,0
20250429,102900,79501370,1554,1558,1558,1554,109
20250429,102800,79331980,1560,1560,1560,1560,0
20250429,102700,79331980,1560,1560,1560,1560,0
20250429,102600,79331980,1560,1560,1560,1560,0
20250429,102500,79331980,1560,1560,1560,1560,0
20250429,102400,79331980,1560,1560,1560,1560,0
20250429,102300,79331980,1560,1557,1561,1553,346
20250429,102200,78792678,1560,1559,1561,1551,339
20250429,102100,78264056,1559,1559,1559,1559,200
20250429,102000,77952256,1559,1559,1559,1559,1
20250429,101900,77950697,1555,1559,1559,1554,4
20250429,101800,77944470,1554,1554,1562,1554,1688
20250429,101700,75317245,1553,1553,1553,1553,17
20250429,101600,75290844,1553,1553,1553,1553,0
20250429,101500,75290844,1553,1553,1553,1553,0
20250429,101400,75290844,1553,1553,1553,1553,0
20250429,101300,75290844,1553,1553,1553,1553,0
20250429,101200,75290844,1553,1550,1553,1550,92
20250429,101100,75147989,1553,1549,1553,1549,2486
20250429,101000,71296697,1549,1545,1549,1545,991
20250429,100900,69765390,1545,1549,1549,1544,2064
20250429,100800,66577565,1553,1553,1553,1553,0
20250429,100700,66577565,1553,1551,1553,1551,682
20250429,100600,65519744,1554,1554,1554,1554,0
20250429,100500,65519744,1554,1554,1554,1554,0
20250429,100400,65519744,1554,1554,1554,1554,0
20250429,100300,65519744,1554,1554,1554,1554,0
20250429,100200,65519744,1554,1554,1554,1554,10
20250429,100100,65504204,1555,1555,1555,1555,6
20250429,100000,65494874,1555,1554,1555,1548,8
20250429,095900,65482456,1556,1556,1556,1556,1
20250429,095800,65480900,1544,1554,1554,1544,3500
20250429,095700,60074182,1559,1559,1559,1559,2
20250429,095600,60071064,1557,1557,1557,1557,0
20250429,095500,60071064,1557,1557,1558,1551,12082
20250429,095400,41259316,1555,1555,1555,1555,645
20250429,095300,40256341,1557,1557,1557,1557,3
20250429,095200,40251670,1560,1560,1560,1560,0
20250429,095100,40251670,1560,1558,1560,1558,500
20250429,095000,39472360,1548,1548,1550,1548,2903
20250429,094900,34978426,1548,1546,1548,1546,3
20250429,094800,34973784,1546,1546,1546,1546,3
20250429,094700,34969146,1546,1546,1546,1546,0
20250429,094600,34969146,1546,1546,1546,1546,1
20250429,094500,34967600,1548,1548,1548,1548,0
20250429,094400,34967600,1548,1547,1548,1547,12
20250429,094300,34949028,1548,1547,1548,1547,14
20250429,094200,34927362,1548,1547,1548,1547,82
20250429,094100,34800429,1548,1548,1548,1547,7
20250429,094000,34789596,1548,1548,1548,1547,13
20250429,093900,34769476,1548,1545,1548,1545,1837
20250429,093800,31931036,1545,1544,1545,1544,2074
20250429,093700,28727800,1543,1544,1544,1543,2704
20250429,093600,24553602,1545,1545,1545,1545,20
20250429,093500,24522702,1546,1546,1546,1546,1
20250429,093400,24521156,1544,1544,1544,1544,400
20250429,093300,23903556,1544,1544,1544,1544,1210
20250429,093200,22035316,1544,1544,1544,1544,1
20250429,093100,22033772,1544,1544,1544,1544,200
20250429,093000,21724972,1544,1547,1547,1544,1006
20250429,092900,20171481,1546,1546,1546,1546,323
20250429,092800,19672123,1547,1545,1547,1545,105
20250429,092700,19509888,1545,1545,1545,1545,0
20250429,092600,19509888,1545,1545,1545,1545,1
20250429,092500,19508343,1545,1545,1545,1545,0
20250429,092400,19508343,1545,1545,1545,1545,0
20250429,092300,19508343,1545,1545,1545,1545,0
20250429,092200,19508343,1545,1545,1545,1545,0
20250429,092100,19508343,1545,1545,1545,1545,1333
20250429,092000,17448858,1545,1545,1545,1545,0
20250429,091900,17448858,1545,1545,1545,1545,301
20250429,091800,16983813,1546,1548,1548,1546,1386
20250429,091700,14840485,1548,1548,1548,1548,0
20250429,091600,14840485,1548,1548,1548,1548,34
20250429,091500,14787853,1548,1548,1548,1548,1532
20250429,091400,12416317,1548,1548,1548,1548,20
20250429,091300,12385357,1550,1550,1550,1550,0
20250429,091200,12385357,1550,1554,1554,1550,1251
20250429,091100,10446224,1558,1554,1558,1554,22
20250429,091000,10412032,1554,1554,1556,1554,6
20250429,090900,10402706,1558,1558,1558,1558,0
20250429,090800,10402706,1558,1554,1560,1554,105
20250429,090700,10239282,1556,1558,1558,1554,8
20250429,090600,10226844,1559,1559,1559,1559,0
20250429,090500,10226844,1559,1559,1559,1559,2046
20250429,090400,7037130,1559,1559,1559,1551,17
20250429,090300,7010637,1560,1559,1560,1559,200
20250429,090200,6698638,1554,1545,1554,1545,982
20250429,090100,5173812,1545,1543,1545,1543,613
20250429,090000,4226983,1545,1546,1546,1544,2735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195300 153119731 1550 1550 1550 1550 8325
3 20250429 195200 153119731 1550 1550 1550 1550 0
4 20250429 195100 153119731 1550 1550 1550 1550 0
5 20250429 195000 153119731 1550 1550 1550 1550 0
6 20250429 194900 153119731 1550 1550 1550 1550 0
7 20250429 194800 153119731 1550 1550 1550 1550 0
8 20250429 194700 153119731 1550 1550 1550 1550 0
9 20250429 194600 153119731 1550 1550 1550 1550 0
10 20250429 194500 153119731 1550 1550 1550 1550 0
11 20250429 194400 153119731 1550 1550 1550 1550 0
12 20250429 194300 153119731 1550 1550 1550 1550 0
13 20250429 194200 153119731 1550 1550 1550 1550 0
14 20250429 194100 153119731 1550 1550 1550 1550 0
15 20250429 194000 153119731 1550 1550 1550 1550 0
16 20250429 193900 153119731 1550 1550 1550 1550 0
17 20250429 193800 153119731 1550 1550 1550 1550 0
18 20250429 193700 153119731 1550 1550 1550 1550 0
19 20250429 193600 153119731 1550 1550 1550 1550 0
20 20250429 193500 153119731 1550 1550 1550 1550 0
21 20250429 193400 153119731 1550 1550 1550 1550 0
22 20250429 193300 153119731 1550 1550 1550 1550 0
23 20250429 193200 153119731 1550 1550 1550 1550 0
24 20250429 193100 153119731 1550 1550 1550 1550 0
25 20250429 193000 153119731 1550 1550 1550 1550 0
26 20250429 192900 153119731 1550 1550 1550 1550 0
27 20250429 192800 153119731 1550 1550 1550 1550 0
28 20250429 192700 153119731 1550 1550 1550 1550 0
29 20250429 192600 153119731 1550 1550 1550 1550 0
30 20250429 192500 153119731 1550 1550 1550 1550 0
31 20250429 192400 153119731 1550 1550 1550 1550 0
32 20250429 192300 153119731 1550 1550 1550 1550 8325
33 20250429 192200 153119731 1550 1550 1550 1550 0
34 20250429 192100 153119731 1550 1550 1550 1550 0
35 20250429 192000 153119731 1550 1550 1550 1550 0
36 20250429 191900 153119731 1550 1550 1550 1550 0
37 20250429 191800 153119731 1550 1550 1550 1550 0
38 20250429 191700 153119731 1550 1550 1550 1550 0
39 20250429 191600 153119731 1550 1550 1550 1550 0
40 20250429 191500 153119731 1550 1550 1550 1550 0
41 20250429 191400 153119731 1550 1550 1550 1550 0
42 20250429 191300 153119731 1550 1550 1550 1550 0
43 20250429 191200 153119731 1550 1550 1550 1550 0
44 20250429 191100 153119731 1550 1550 1550 1550 0
45 20250429 191000 153119731 1550 1550 1550 1550 0
46 20250429 190900 153119731 1550 1550 1550 1550 0
47 20250429 190800 153119731 1550 1550 1550 1550 0
48 20250429 190700 153119731 1550 1550 1550 1550 0
49 20250429 190600 153119731 1550 1550 1550 1550 0
50 20250429 190500 153119731 1550 1550 1550 1550 0
51 20250429 190400 153119731 1550 1550 1550 1550 0
52 20250429 190300 153119731 1550 1550 1550 1550 0
53 20250429 190200 153119731 1550 1550 1550 1550 0
54 20250429 190100 153119731 1550 1550 1550 1550 0
55 20250429 190000 153119731 1550 1550 1550 1550 0
56 20250429 185900 153119731 1550 1550 1550 1550 0
57 20250429 185800 153119731 1550 1550 1550 1550 0
58 20250429 185700 153119731 1550 1550 1550 1550 0
59 20250429 185600 153119731 1550 1550 1550 1550 0
60 20250429 185500 153119731 1550 1550 1550 1550 0
61 20250429 185400 153119731 1550 1550 1550 1550 0
62 20250429 185300 153119731 1550 1550 1550 1550 8325
63 20250429 185200 153119731 1550 1550 1550 1550 0
64 20250429 185100 153119731 1550 1550 1550 1550 0
65 20250429 185000 153119731 1550 1550 1550 1550 0
66 20250429 184900 153119731 1550 1550 1550 1550 0
67 20250429 184800 153119731 1550 1550 1550 1550 0
68 20250429 184700 153119731 1550 1550 1550 1550 0
69 20250429 184600 153119731 1550 1550 1550 1550 0
70 20250429 184500 153119731 1550 1550 1550 1550 0
71 20250429 184400 153119731 1550 1550 1550 1550 0
72 20250429 184300 153119731 1550 1550 1550 1550 0
73 20250429 184200 153119731 1550 1550 1550 1550 0
74 20250429 184100 153119731 1550 1550 1550 1550 0
75 20250429 184000 153119731 1550 1550 1550 1550 0
76 20250429 183900 153119731 1550 1550 1550 1550 0
77 20250429 183800 153119731 1550 1550 1550 1550 0
78 20250429 183700 153119731 1550 1550 1550 1550 0
79 20250429 183600 153119731 1550 1550 1550 1550 0
80 20250429 183500 153119731 1550 1550 1550 1550 0
81 20250429 183400 153119731 1550 1550 1550 1550 0
82 20250429 183300 153119731 1550 1550 1550 1550 0
83 20250429 183200 153119731 1550 1550 1550 1550 0
84 20250429 183100 153119731 1550 1550 1550 1550 0
85 20250429 183000 153119731 1550 1550 1550 1550 0
86 20250429 182900 153119731 1550 1550 1550 1550 0
87 20250429 182800 153119731 1550 1550 1550 1550 0
88 20250429 182700 153119731 1550 1550 1550 1550 0
89 20250429 182600 153119731 1550 1550 1550 1550 0
90 20250429 182500 153119731 1550 1550 1550 1550 0
91 20250429 182400 153119731 1550 1550 1550 1550 0
92 20250429 182300 153119731 1550 1550 1550 1550 8325
93 20250429 182200 153119731 1550 1550 1550 1550 0
94 20250429 182100 153119731 1550 1550 1550 1550 0
95 20250429 182000 153119731 1550 1550 1550 1550 0
96 20250429 181900 153119731 1550 1550 1550 1550 0
97 20250429 181800 153119731 1550 1550 1550 1550 0
98 20250429 181700 153119731 1550 1550 1550 1550 0
99 20250429 181600 153119731 1550 1550 1550 1550 0
100 20250429 181500 153119731 1550 1550 1550 1550 0
101 20250429 181400 153119731 1550 1550 1550 1550 0
102 20250429 181300 153119731 1550 1550 1550 1550 0
103 20250429 181200 153119731 1550 1550 1550 1550 0
104 20250429 181100 153119731 1550 1550 1550 1550 0
105 20250429 181000 153119731 1550 1550 1550 1550 0
106 20250429 180900 153119731 1550 1550 1550 1550 0
107 20250429 180800 153119731 1550 1550 1550 1550 0
108 20250429 180700 153119731 1550 1550 1550 1550 0
109 20250429 180600 153119731 1550 1550 1550 1550 0
110 20250429 180500 153119731 1550 1550 1550 1550 0
111 20250429 180400 153119731 1550 1550 1550 1550 0
112 20250429 180300 153119731 1550 1550 1550 1550 0
113 20250429 180200 153119731 1550 1550 1550 1550 0
114 20250429 180100 153119731 1550 1550 1550 1550 0
115 20250429 180000 153119731 1550 1550 1550 1550 0
116 20250429 175900 153119731 1550 1550 1550 1550 0
117 20250429 175800 153119731 1550 1550 1550 1550 0
118 20250429 175700 153119731 1550 1550 1550 1550 0
119 20250429 175600 153119731 1550 1550 1550 1550 0
120 20250429 175500 153119731 1550 1550 1550 1550 0
121 20250429 175400 153119731 1550 1550 1550 1550 0
122 20250429 175300 153119731 1550 1550 1550 1550 8325
123 20250429 175200 153119731 1550 1550 1550 1550 0
124 20250429 175100 153119731 1550 1550 1550 1550 0
125 20250429 175000 153119731 1550 1550 1550 1550 0
126 20250429 174900 153119731 1550 1550 1550 1550 0
127 20250429 174800 153119731 1550 1550 1550 1550 0
128 20250429 174700 153119731 1550 1550 1550 1550 0
129 20250429 174600 153119731 1550 1550 1550 1550 0
130 20250429 174500 153119731 1550 1550 1550 1550 0
131 20250429 174400 153119731 1550 1550 1550 1550 0
132 20250429 174300 153119731 1550 1550 1550 1550 0
133 20250429 174200 153119731 1550 1550 1550 1550 0
134 20250429 174100 153119731 1550 1550 1550 1550 0
135 20250429 174000 153119731 1550 1550 1550 1550 0
136 20250429 173900 153119731 1550 1550 1550 1550 0
137 20250429 173800 153119731 1550 1550 1550 1550 0
138 20250429 173700 153119731 1550 1550 1550 1550 0
139 20250429 173600 153119731 1550 1550 1550 1550 0
140 20250429 173500 153119731 1550 1550 1550 1550 0
141 20250429 173400 153119731 1550 1550 1550 1550 0
142 20250429 173300 153119731 1550 1550 1550 1550 0
143 20250429 173200 153119731 1550 1550 1550 1550 0
144 20250429 173100 153119731 1550 1550 1550 1550 0
145 20250429 173000 153119731 1550 1550 1550 1550 0
146 20250429 172900 153119731 1550 1550 1550 1550 0
147 20250429 172800 153119731 1550 1550 1550 1550 0
148 20250429 172700 153119731 1550 1550 1550 1550 0
149 20250429 172600 153119731 1550 1550 1550 1550 0
150 20250429 172500 153119731 1550 1550 1550 1550 0
151 20250429 172400 153119731 1550 1550 1550 1550 0
152 20250429 172300 153119731 1550 1550 1550 1550 8325
153 20250429 172200 153119731 1550 1550 1550 1550 0
154 20250429 172100 153119731 1550 1550 1550 1550 0
155 20250429 172000 153119731 1550 1550 1550 1550 0
156 20250429 171900 153119731 1550 1550 1550 1550 0
157 20250429 171800 153119731 1550 1550 1550 1550 0
158 20250429 171700 153119731 1550 1550 1550 1550 0
159 20250429 171600 153119731 1550 1550 1550 1550 0
160 20250429 171500 153119731 1550 1550 1550 1550 0
161 20250429 171400 153119731 1550 1550 1550 1550 0
162 20250429 171300 153119731 1550 1550 1550 1550 0
163 20250429 171200 153119731 1550 1550 1550 1550 0
164 20250429 171100 153119731 1550 1550 1550 1550 0
165 20250429 171000 153119731 1550 1550 1550 1550 0
166 20250429 170900 153119731 1550 1550 1550 1550 0
167 20250429 170800 153119731 1550 1550 1550 1550 0
168 20250429 170700 153119731 1550 1550 1550 1550 0
169 20250429 170600 153119731 1550 1550 1550 1550 0
170 20250429 170500 153119731 1550 1550 1550 1550 0
171 20250429 170400 153119731 1550 1550 1550 1550 0
172 20250429 170300 153119731 1550 1550 1550 1550 0
173 20250429 170200 153119731 1550 1550 1550 1550 0
174 20250429 170100 153119731 1550 1550 1550 1550 0
175 20250429 170000 153119731 1550 1550 1550 1550 0
176 20250429 165900 153119731 1550 1550 1550 1550 0
177 20250429 165800 153119731 1550 1550 1550 1550 0
178 20250429 165700 153119731 1550 1550 1550 1550 0
179 20250429 165600 153119731 1550 1550 1550 1550 0
180 20250429 165500 153119731 1550 1550 1550 1550 0
181 20250429 165400 153119731 1550 1550 1550 1550 0
182 20250429 165300 153119731 1550 1550 1550 1550 8325
183 20250429 165200 153119731 1550 1550 1550 1550 0
184 20250429 165100 153119731 1550 1550 1550 1550 0
185 20250429 165000 153119731 1550 1550 1550 1550 0
186 20250429 164900 153119731 1550 1550 1550 1550 0
187 20250429 164800 153119731 1550 1550 1550 1550 0
188 20250429 164700 153119731 1550 1550 1550 1550 0
189 20250429 164600 153119731 1550 1550 1550 1550 0
190 20250429 164500 153119731 1550 1550 1550 1550 0
191 20250429 164400 153119731 1550 1550 1550 1550 0
192 20250429 164300 153119731 1550 1550 1550 1550 0
193 20250429 164200 153119731 1550 1550 1550 1550 0
194 20250429 164100 153119731 1550 1550 1550 1550 0
195 20250429 164000 153119731 1550 1550 1550 1550 0
196 20250429 163900 153119731 1550 1550 1550 1550 0
197 20250429 163800 153119731 1550 1550 1550 1550 0
198 20250429 163700 153119731 1550 1550 1550 1550 0
199 20250429 163600 153119731 1550 1550 1550 1550 0
200 20250429 163500 153119731 1550 1550 1550 1550 0
201 20250429 163400 153119731 1550 1550 1550 1550 0
202 20250429 163300 153119731 1550 1550 1550 1550 0
203 20250429 163200 153119731 1550 1550 1550 1550 0
204 20250429 163100 153119731 1550 1550 1550 1550 0
205 20250429 163000 153119731 1550 1550 1550 1550 0
206 20250429 162900 153119731 1550 1550 1550 1550 0
207 20250429 162800 153119731 1550 1550 1550 1550 0
208 20250429 162700 153119731 1550 1550 1550 1550 0
209 20250429 162600 153119731 1550 1550 1550 1550 0
210 20250429 162500 153119731 1550 1550 1550 1550 0
211 20250429 162400 153119731 1550 1550 1550 1550 0
212 20250429 162300 153119731 1550 1550 1550 1550 8325
213 20250429 162200 153119731 1550 1550 1550 1550 0
214 20250429 162100 153119731 1550 1550 1550 1550 0
215 20250429 162000 153119731 1550 1550 1550 1550 0
216 20250429 161900 153119731 1550 1550 1550 1550 0
217 20250429 161800 153119731 1550 1550 1550 1550 0
218 20250429 161700 153119731 1550 1550 1550 1550 0
219 20250429 161600 153119731 1550 1550 1550 1550 0
220 20250429 161500 153119731 1550 1550 1550 1550 0
221 20250429 161400 153119731 1550 1550 1550 1550 0
222 20250429 161300 153119731 1550 1550 1550 1550 0
223 20250429 161200 153119731 1550 1550 1550 1550 0
224 20250429 161100 153119731 1550 1550 1550 1550 0
225 20250429 161000 153119731 1550 1550 1550 1550 0
226 20250429 160900 153119731 1550 1550 1550 1550 0
227 20250429 160800 153119731 1550 1550 1550 1550 0
228 20250429 160700 153119731 1550 1550 1550 1550 0
229 20250429 160600 153119731 1550 1550 1550 1550 0
230 20250429 160500 153119731 1550 1550 1550 1550 0
231 20250429 160400 153119731 1550 1550 1550 1550 0
232 20250429 160300 153119731 1550 1550 1550 1550 0
233 20250429 160200 153119731 1550 1550 1550 1550 0
234 20250429 160100 153119731 1550 1550 1550 1550 0
235 20250429 160000 153119731 1550 1550 1550 1550 0
236 20250429 155900 153119731 1550 1550 1550 1550 0
237 20250429 155800 153119731 1550 1550 1550 1550 0
238 20250429 155700 153119731 1550 1550 1550 1550 0
239 20250429 155600 153119731 1550 1550 1550 1550 0
240 20250429 155500 153119731 1550 1550 1550 1550 0
241 20250429 155400 153119731 1550 1550 1550 1550 0
242 20250429 155300 153119731 1550 1550 1550 1550 8325
243 20250429 155200 153119731 1550 1550 1550 1550 0
244 20250429 155100 153119731 1550 1550 1550 1550 0
245 20250429 155000 153119731 1550 1550 1550 1550 0
246 20250429 154900 153119731 1550 1550 1550 1550 0
247 20250429 154800 153119731 1550 1550 1550 1550 0
248 20250429 154700 153119731 1550 1550 1550 1550 0
249 20250429 154600 153119731 1550 1550 1550 1550 0
250 20250429 154500 153119731 1550 1550 1550 1550 0
251 20250429 154400 153119731 1550 1550 1550 1550 0
252 20250429 154300 153119731 1550 1550 1550 1550 0
253 20250429 154200 153119731 1550 1550 1550 1550 0
254 20250429 154100 153119731 1550 1550 1550 1550 0
255 20250429 154000 153119731 1550 1550 1550 1550 0
256 20250429 153900 153119731 1550 1550 1550 1550 0
257 20250429 153800 153119731 1550 1550 1550 1550 0
258 20250429 153700 153119731 1550 1550 1550 1550 0
259 20250429 153600 153119731 1550 1550 1550 1550 0
260 20250429 153500 153119731 1550 1550 1550 1550 0
261 20250429 153400 153119731 1550 1550 1550 1550 0
262 20250429 153300 153119731 1550 1550 1550 1550 0
263 20250429 153200 153119731 1550 1550 1550 1550 0
264 20250429 153100 153119731 1550 1550 1550 1550 0
265 20250429 153000 153119731 1550 1550 1550 1550 8325
266 20250429 152900 140215981 1562 1562 1562 1562 0
267 20250429 152800 140215981 1562 1562 1562 1562 0
268 20250429 152700 140215981 1562 1562 1562 1562 0
269 20250429 152600 140215981 1562 1562 1562 1562 0
270 20250429 152500 140215981 1562 1562 1562 1562 0
271 20250429 152400 140215981 1562 1562 1562 1562 0
272 20250429 152300 140215981 1562 1562 1562 1562 0
273 20250429 152200 140215981 1562 1562 1562 1562 0
274 20250429 152100 140215981 1562 1562 1562 1562 0
275 20250429 152000 140215981 1562 1562 1562 1562 0
276 20250429 151900 140215981 1562 1559 1562 1559 758
277 20250429 151800 139032475 1561 1559 1561 1559 401
278 20250429 151700 138407314 1561 1561 1561 1561 0
279 20250429 151600 138407314 1561 1561 1561 1561 1
280 20250429 151500 138405753 1559 1561 1561 1559 68
281 20250429 151400 138299625 1561 1561 1561 1561 0
282 20250429 151300 138299625 1561 1561 1561 1561 40
283 20250429 151200 138237185 1561 1561 1561 1558 8
284 20250429 151100 138224712 1559 1559 1559 1559 1
285 20250429 151000 138223153 1561 1561 1561 1561 0
286 20250429 150900 138223153 1561 1561 1561 1561 0
287 20250429 150800 138223153 1561 1561 1561 1561 63
288 20250429 150700 138124810 1556 1557 1557 1556 3
289 20250429 150600 138120140 1561 1561 1561 1561 0
290 20250429 150500 138120140 1561 1559 1561 1559 3
291 20250429 150400 138115461 1561 1561 1561 1561 0
292 20250429 150300 138115461 1561 1561 1561 1561 0
293 20250429 150200 138115461 1561 1561 1561 1561 1
294 20250429 150100 138113900 1554 1557 1557 1554 500
295 20250429 150000 137336844 1560 1560 1560 1560 0
296 20250429 145900 137336844 1560 1562 1562 1560 63
297 20250429 145800 137238442 1562 1562 1562 1562 0
298 20250429 145700 137238442 1562 1562 1562 1562 200
299 20250429 145600 136926042 1562 1560 1562 1560 295
300 20250429 145500 136465642 1560 1560 1560 1560 0
301 20250429 145400 136465642 1560 1560 1560 1560 0
302 20250429 145300 136465642 1560 1560 1560 1560 0
303 20250429 145200 136465642 1560 1560 1560 1560 465
304 20250429 145100 135740242 1560 1560 1560 1560 0
305 20250429 145000 135740242 1560 1560 1560 1560 0
306 20250429 144900 135740242 1560 1560 1560 1560 0
307 20250429 144800 135740242 1560 1555 1560 1554 601
308 20250429 144700 134805790 1555 1555 1555 1555 0
309 20250429 144600 134805790 1555 1557 1557 1555 13
310 20250429 144500 134785571 1561 1561 1561 1561 0
311 20250429 144400 134785571 1561 1561 1561 1561 0
312 20250429 144300 134785571 1561 1561 1561 1561 0
313 20250429 144200 134785571 1561 1561 1561 1554 312
314 20250429 144100 134300485 1561 1558 1562 1558 83
315 20250429 144000 134170964 1561 1558 1561 1558 2
316 20250429 143900 134167845 1561 1554 1561 1554 2293
317 20250429 143800 130604148 1558 1561 1561 1557 1301
318 20250429 143700 128574568 1563 1563 1563 1563 496
319 20250429 143600 127799320 1565 1565 1565 1565 0
320 20250429 143500 127799320 1565 1565 1565 1565 0
321 20250429 143400 127799320 1565 1565 1565 1565 0
322 20250429 143300 127799320 1565 1564 1565 1564 301
323 20250429 143200 127328555 1564 1564 1564 1564 0
324 20250429 143100 127328555 1564 1564 1564 1564 101
325 20250429 143000 127170591 1565 1565 1565 1565 0
326 20250429 142900 127170591 1565 1565 1565 1565 0
327 20250429 142800 127170591 1565 1565 1565 1565 0
328 20250429 142700 127170591 1565 1564 1565 1564 115
329 20250429 142600 126990716 1566 1561 1566 1561 68
330 20250429 142500 126884299 1565 1564 1565 1554 4807
331 20250429 142400 119398698 1566 1565 1566 1565 1136
332 20250429 142300 117620796 1565 1564 1565 1560 1120
333 20250429 142200 115869295 1560 1560 1564 1560 3
334 20250429 142100 115864611 1563 1559 1563 1559 2
335 20250429 142000 115861489 1564 1564 1564 1564 0
336 20250429 141900 115861489 1564 1558 1564 1557 822
337 20250429 141800 114581602 1557 1557 1557 1557 0
338 20250429 141700 114581602 1557 1557 1557 1557 0
339 20250429 141600 114581602 1557 1558 1558 1557 170
340 20250429 141500 114316884 1560 1560 1560 1560 0
341 20250429 141400 114316884 1560 1556 1560 1556 1566
342 20250429 141300 111878481 1556 1560 1560 1556 108
343 20250429 141200 111710329 1558 1560 1560 1558 4
344 20250429 141100 111704093 1558 1560 1560 1558 4
345 20250429 141000 111697857 1558 1560 1560 1558 33
346 20250429 140900 111646381 1561 1563 1565 1561 771
347 20250429 140800 110441028 1563 1563 1563 1563 1
348 20250429 140700 110439465 1562 1562 1562 1562 5
349 20250429 140600 110431655 1561 1561 1561 1561 518
350 20250429 140500 109623057 1561 1561 1561 1561 0
351 20250429 140400 109623057 1561 1561 1561 1561 10
352 20250429 140300 109607447 1559 1559 1559 1559 2
353 20250429 140200 109604329 1557 1557 1557 1557 0
354 20250429 140100 109604329 1557 1557 1557 1557 0
355 20250429 140000 109604329 1557 1557 1557 1557 0
356 20250429 135900 109604329 1557 1557 1557 1557 0
357 20250429 135800 109604329 1557 1557 1557 1557 0
358 20250429 135700 109604329 1557 1557 1557 1557 0
359 20250429 135600 109604329 1557 1558 1558 1557 1420
360 20250429 135500 107393386 1559 1559 1559 1559 2
361 20250429 135400 107390268 1558 1558 1558 1558 30
362 20250429 135300 107343528 1558 1558 1558 1558 0
363 20250429 135200 107343528 1558 1558 1558 1557 1038
364 20250429 135100 105727324 1558 1558 1558 1558 0
365 20250429 135000 105727324 1558 1558 1558 1558 0
366 20250429 134900 105727324 1558 1558 1558 1558 119
367 20250429 134800 105541922 1559 1559 1559 1559 0
368 20250429 134700 105541922 1559 1559 1559 1559 1
369 20250429 134600 105540363 1559 1559 1559 1559 0
370 20250429 134500 105540363 1559 1559 1559 1559 9
371 20250429 134400 105526332 1559 1559 1559 1559 6
372 20250429 134300 105516978 1560 1560 1560 1560 0
373 20250429 134200 105516978 1560 1560 1560 1560 0
374 20250429 134100 105516978 1560 1560 1560 1560 0
375 20250429 134000 105516978 1560 1560 1560 1560 60
376 20250429 133900 105423378 1560 1560 1560 1560 0
377 20250429 133800 105423378 1560 1560 1560 1560 0
378 20250429 133700 105423378 1560 1560 1560 1560 40
379 20250429 133600 105360978 1560 1560 1560 1560 0
380 20250429 133500 105360978 1560 1560 1560 1560 11
381 20250429 133400 105343818 1560 1560 1560 1560 0
382 20250429 133300 105343818 1560 1560 1560 1560 0
383 20250429 133200 105343818 1560 1560 1560 1560 5
384 20250429 133100 105336018 1562 1562 1562 1562 0
385 20250429 133000 105336018 1562 1563 1563 1562 182
386 20250429 132900 105051555 1564 1564 1564 1564 0
387 20250429 132800 105051555 1564 1564 1564 1564 5
388 20250429 132700 105043735 1564 1564 1564 1564 0
389 20250429 132600 105043735 1564 1564 1564 1564 0
390 20250429 132500 105043735 1564 1564 1564 1564 0
391 20250429 132400 105043735 1564 1564 1564 1564 20
392 20250429 132300 105012455 1564 1564 1564 1564 0
393 20250429 132200 105012455 1564 1564 1564 1564 0
394 20250429 132100 105012455 1564 1564 1564 1564 0
395 20250429 132000 105012455 1564 1564 1564 1564 0
396 20250429 131900 105012455 1564 1564 1564 1564 0
397 20250429 131800 105012455 1564 1564 1564 1564 0
398 20250429 131700 105012455 1564 1563 1564 1563 106
399 20250429 131600 104846771 1563 1563 1563 1563 0
400 20250429 131500 104846771 1563 1563 1563 1563 0
401 20250429 131400 104846771 1563 1563 1563 1563 0
402 20250429 131300 104846771 1563 1563 1563 1563 0
403 20250429 131200 104846771 1563 1565 1565 1563 1001
404 20250429 131100 103282182 1565 1565 1565 1565 316
405 20250429 131000 102787642 1566 1566 1566 1566 0
406 20250429 130900 102787642 1566 1566 1566 1566 1
407 20250429 130800 102786076 1565 1563 1565 1563 855
408 20250429 130700 101449592 1563 1563 1563 1563 0
409 20250429 130600 101449592 1563 1557 1563 1557 3315
410 20250429 130500 96277106 1559 1559 1559 1557 212
411 20250429 130400 95946980 1560 1560 1560 1560 0
412 20250429 130300 95946980 1560 1560 1560 1560 0
413 20250429 130200 95946980 1560 1560 1560 1560 245
414 20250429 130100 95564780 1560 1560 1560 1560 24
415 20250429 130000 95527340 1560 1560 1560 1560 10
416 20250429 125900 95511740 1560 1560 1560 1560 10
417 20250429 125800 95496140 1559 1559 1559 1559 0
418 20250429 125700 95496140 1559 1559 1559 1559 0
419 20250429 125600 95496140 1559 1559 1559 1559 1
420 20250429 125500 95494581 1560 1560 1560 1560 3
421 20250429 125400 95489901 1561 1561 1561 1561 0
422 20250429 125300 95489901 1561 1561 1561 1561 0
423 20250429 125200 95489901 1561 1561 1561 1561 0
424 20250429 125100 95489901 1561 1561 1561 1561 0
425 20250429 125000 95489901 1561 1561 1561 1561 0
426 20250429 124900 95489901 1561 1561 1561 1561 0
427 20250429 124800 95489901 1561 1561 1561 1561 0
428 20250429 124700 95489901 1561 1561 1561 1561 0
429 20250429 124600 95489901 1561 1561 1561 1561 1
430 20250429 124500 95488340 1560 1560 1560 1560 56
431 20250429 124400 95400980 1560 1560 1560 1560 0
432 20250429 124300 95400980 1560 1560 1560 1560 0
433 20250429 124200 95400980 1560 1560 1560 1560 0
434 20250429 124100 95400980 1560 1560 1560 1560 0
435 20250429 124000 95400980 1560 1560 1560 1560 0
436 20250429 123900 95400980 1560 1560 1560 1560 12
437 20250429 123800 95382260 1560 1560 1560 1560 0
438 20250429 123700 95382260 1560 1560 1560 1560 0
439 20250429 123600 95382260 1560 1560 1560 1560 0
440 20250429 123500 95382260 1560 1560 1560 1560 2
441 20250429 123400 95379140 1561 1561 1561 1561 1
442 20250429 123300 95377579 1557 1557 1557 1557 0
443 20250429 123200 95377579 1557 1557 1557 1557 0
444 20250429 123100 95377579 1557 1557 1557 1557 0
445 20250429 123000 95377579 1557 1557 1557 1557 0
446 20250429 122900 95377579 1557 1557 1557 1557 400
447 20250429 122800 94754779 1557 1557 1557 1557 0
448 20250429 122700 94754779 1557 1558 1558 1557 241
449 20250429 122600 94379533 1561 1561 1561 1561 0
450 20250429 122500 94379533 1561 1561 1561 1561 27
451 20250429 122400 94337386 1560 1560 1560 1560 76
452 20250429 122300 94218826 1560 1560 1560 1560 0
453 20250429 122200 94218826 1560 1560 1560 1560 2
454 20250429 122100 94215706 1561 1561 1561 1561 0
455 20250429 122000 94215706 1561 1561 1561 1561 0
456 20250429 121900 94215706 1561 1561 1561 1561 0
457 20250429 121800 94215706 1561 1561 1561 1561 0
458 20250429 121700 94215706 1561 1561 1561 1561 5
459 20250429 121600 94207901 1561 1561 1561 1561 0
460 20250429 121500 94207901 1561 1561 1561 1561 3
461 20250429 121400 94203218 1561 1554 1561 1554 1370
462 20250429 121300 92065934 1558 1555 1558 1550 1053
463 20250429 121200 90433026 1557 1554 1557 1554 2
464 20250429 121100 90429915 1557 1557 1557 1557 0
465 20250429 121000 90429915 1557 1557 1557 1557 0
466 20250429 120900 90429915 1557 1557 1557 1557 0
467 20250429 120800 90429915 1557 1557 1557 1557 0
468 20250429 120700 90429915 1557 1557 1557 1557 0
469 20250429 120600 90429915 1557 1557 1557 1557 0
470 20250429 120500 90429915 1557 1554 1557 1554 6
471 20250429 120400 90420576 1553 1553 1553 1553 0
472 20250429 120300 90420576 1553 1553 1553 1553 100
473 20250429 120200 90265276 1557 1554 1557 1551 202
474 20250429 120100 89951964 1552 1552 1552 1552 151
475 20250429 120000 89717612 1557 1554 1558 1554 11
476 20250429 115900 89700479 1551 1551 1551 1551 34
477 20250429 115800 89647745 1551 1551 1551 1551 50
478 20250429 115700 89570195 1558 1558 1558 1558 0
479 20250429 115600 89570195 1558 1558 1558 1558 0
480 20250429 115500 89570195 1558 1554 1558 1554 8
481 20250429 115400 89557740 1551 1551 1551 1551 150
482 20250429 115300 89325090 1550 1553 1558 1550 1193
483 20250429 115200 87475511 1555 1554 1555 1554 41
484 20250429 115100 87411757 1554 1554 1554 1554 0
485 20250429 115000 87411757 1554 1554 1554 1554 14
486 20250429 114900 87390001 1555 1555 1555 1555 0
487 20250429 114800 87390001 1555 1554 1555 1554 2
488 20250429 114700 87386892 1555 1555 1555 1555 0
489 20250429 114600 87386892 1555 1555 1555 1555 0
490 20250429 114500 87386892 1555 1555 1555 1555 5
491 20250429 114400 87379117 1555 1555 1555 1555 0
492 20250429 114300 87379117 1555 1555 1555 1555 3
493 20250429 114200 87374452 1555 1555 1555 1555 0
494 20250429 114100 87374452 1555 1555 1555 1555 115
495 20250429 114000 87195627 1555 1555 1555 1555 0
496 20250429 113900 87195627 1555 1555 1555 1555 0
497 20250429 113800 87195627 1555 1555 1555 1555 0
498 20250429 113700 87195627 1555 1555 1555 1555 0
499 20250429 113600 87195627 1555 1555 1555 1555 0
500 20250429 113500 87195627 1555 1555 1555 1555 20
501 20250429 113400 87164527 1555 1555 1555 1555 0
502 20250429 113300 87164527 1555 1555 1555 1555 0
503 20250429 113200 87164527 1555 1555 1555 1555 0
504 20250429 113100 87164527 1555 1555 1555 1555 0
505 20250429 113000 87164527 1555 1555 1555 1555 0
506 20250429 112900 87164527 1555 1554 1555 1554 13
507 20250429 112800 87144314 1555 1555 1555 1555 0
508 20250429 112700 87144314 1555 1554 1555 1554 2
509 20250429 112600 87141205 1555 1555 1555 1555 0
510 20250429 112500 87141205 1555 1554 1555 1554 511
511 20250429 112400 86347090 1554 1554 1554 1554 5
512 20250429 112300 86339320 1554 1554 1554 1554 0
513 20250429 112200 86339320 1554 1554 1554 1554 0
514 20250429 112100 86339320 1554 1554 1554 1554 0
515 20250429 112000 86339320 1554 1554 1554 1554 0
516 20250429 111900 86339320 1554 1554 1554 1554 0
517 20250429 111800 86339320 1554 1554 1554 1554 0
518 20250429 111700 86339320 1554 1554 1554 1554 4
519 20250429 111600 86333104 1554 1554 1554 1554 5
520 20250429 111500 86325334 1554 1554 1554 1554 0
521 20250429 111400 86325334 1554 1554 1554 1554 0
522 20250429 111300 86325334 1554 1554 1554 1554 64
523 20250429 111200 86225878 1554 1554 1554 1554 0
524 20250429 111100 86225878 1554 1554 1554 1554 31
525 20250429 111000 86177704 1554 1554 1554 1554 1
526 20250429 110900 86176150 1554 1554 1554 1554 0
527 20250429 110800 86176150 1554 1554 1554 1554 0
528 20250429 110700 86176150 1554 1554 1554 1554 0
529 20250429 110600 86176150 1554 1554 1554 1554 0
530 20250429 110500 86176150 1554 1554 1554 1554 40
531 20250429 110400 86113990 1554 1553 1554 1553 154
532 20250429 110300 85874717 1553 1553 1553 1553 0
533 20250429 110200 85874717 1553 1553 1553 1553 0
534 20250429 110100 85874717 1553 1552 1553 1552 769
535 20250429 110000 84681221 1552 1552 1552 1552 0
536 20250429 105900 84681221 1552 1552 1552 1552 0
537 20250429 105800 84681221 1552 1552 1552 1552 0
538 20250429 105700 84681221 1552 1552 1552 1552 0
539 20250429 105600 84681221 1552 1552 1552 1552 0
540 20250429 105500 84681221 1552 1552 1552 1552 0
541 20250429 105400 84681221 1552 1552 1552 1552 0
542 20250429 105300 84681221 1552 1552 1552 1552 1
543 20250429 105200 84679669 1552 1552 1552 1552 0
544 20250429 105100 84679669 1552 1552 1552 1552 5
545 20250429 105000 84671909 1553 1553 1553 1553 703
546 20250429 104900 83580150 1552 1552 1552 1552 0
547 20250429 104800 83580150 1552 1552 1553 1552 120
548 20250429 104700 83393900 1553 1552 1553 1552 658
549 20250429 104600 82372505 1552 1550 1552 1550 444
550 20250429 104500 81684273 1550 1550 1550 1550 0
551 20250429 104400 81684273 1550 1550 1550 1550 1
552 20250429 104300 81682723 1552 1552 1552 1552 0
553 20250429 104200 81682723 1552 1549 1552 1549 4
554 20250429 104100 81676520 1552 1549 1553 1549 503
555 20250429 104000 80897131 1553 1553 1553 1553 0
556 20250429 103900 80897131 1553 1553 1553 1553 0
557 20250429 103800 80897131 1553 1553 1553 1553 0
558 20250429 103700 80897131 1553 1553 1553 1553 0
559 20250429 103600 80897131 1553 1553 1553 1553 0
560 20250429 103500 80897131 1553 1553 1553 1553 0
561 20250429 103400 80897131 1553 1553 1553 1553 0
562 20250429 103300 80897131 1553 1549 1554 1549 3
563 20250429 103200 80892475 1545 1551 1551 1545 900
564 20250429 103100 79501370 1554 1554 1554 1554 0
565 20250429 103000 79501370 1554 1554 1554 1554 0
566 20250429 102900 79501370 1554 1558 1558 1554 109
567 20250429 102800 79331980 1560 1560 1560 1560 0
568 20250429 102700 79331980 1560 1560 1560 1560 0
569 20250429 102600 79331980 1560 1560 1560 1560 0
570 20250429 102500 79331980 1560 1560 1560 1560 0
571 20250429 102400 79331980 1560 1560 1560 1560 0
572 20250429 102300 79331980 1560 1557 1561 1553 346
573 20250429 102200 78792678 1560 1559 1561 1551 339
574 20250429 102100 78264056 1559 1559 1559 1559 200
575 20250429 102000 77952256 1559 1559 1559 1559 1
576 20250429 101900 77950697 1555 1559 1559 1554 4
577 20250429 101800 77944470 1554 1554 1562 1554 1688
578 20250429 101700 75317245 1553 1553 1553 1553 17
579 20250429 101600 75290844 1553 1553 1553 1553 0
580 20250429 101500 75290844 1553 1553 1553 1553 0
581 20250429 101400 75290844 1553 1553 1553 1553 0
582 20250429 101300 75290844 1553 1553 1553 1553 0
583 20250429 101200 75290844 1553 1550 1553 1550 92
584 20250429 101100 75147989 1553 1549 1553 1549 2486
585 20250429 101000 71296697 1549 1545 1549 1545 991
586 20250429 100900 69765390 1545 1549 1549 1544 2064
587 20250429 100800 66577565 1553 1553 1553 1553 0
588 20250429 100700 66577565 1553 1551 1553 1551 682
589 20250429 100600 65519744 1554 1554 1554 1554 0
590 20250429 100500 65519744 1554 1554 1554 1554 0
591 20250429 100400 65519744 1554 1554 1554 1554 0
592 20250429 100300 65519744 1554 1554 1554 1554 0
593 20250429 100200 65519744 1554 1554 1554 1554 10
594 20250429 100100 65504204 1555 1555 1555 1555 6
595 20250429 100000 65494874 1555 1554 1555 1548 8
596 20250429 095900 65482456 1556 1556 1556 1556 1
597 20250429 095800 65480900 1544 1554 1554 1544 3500
598 20250429 095700 60074182 1559 1559 1559 1559 2
599 20250429 095600 60071064 1557 1557 1557 1557 0
600 20250429 095500 60071064 1557 1557 1558 1551 12082
601 20250429 095400 41259316 1555 1555 1555 1555 645
602 20250429 095300 40256341 1557 1557 1557 1557 3
603 20250429 095200 40251670 1560 1560 1560 1560 0
604 20250429 095100 40251670 1560 1558 1560 1558 500
605 20250429 095000 39472360 1548 1548 1550 1548 2903
606 20250429 094900 34978426 1548 1546 1548 1546 3
607 20250429 094800 34973784 1546 1546 1546 1546 3
608 20250429 094700 34969146 1546 1546 1546 1546 0
609 20250429 094600 34969146 1546 1546 1546 1546 1
610 20250429 094500 34967600 1548 1548 1548 1548 0
611 20250429 094400 34967600 1548 1547 1548 1547 12
612 20250429 094300 34949028 1548 1547 1548 1547 14
613 20250429 094200 34927362 1548 1547 1548 1547 82
614 20250429 094100 34800429 1548 1548 1548 1547 7
615 20250429 094000 34789596 1548 1548 1548 1547 13
616 20250429 093900 34769476 1548 1545 1548 1545 1837
617 20250429 093800 31931036 1545 1544 1545 1544 2074
618 20250429 093700 28727800 1543 1544 1544 1543 2704
619 20250429 093600 24553602 1545 1545 1545 1545 20
620 20250429 093500 24522702 1546 1546 1546 1546 1
621 20250429 093400 24521156 1544 1544 1544 1544 400
622 20250429 093300 23903556 1544 1544 1544 1544 1210
623 20250429 093200 22035316 1544 1544 1544 1544 1
624 20250429 093100 22033772 1544 1544 1544 1544 200
625 20250429 093000 21724972 1544 1547 1547 1544 1006
626 20250429 092900 20171481 1546 1546 1546 1546 323
627 20250429 092800 19672123 1547 1545 1547 1545 105
628 20250429 092700 19509888 1545 1545 1545 1545 0
629 20250429 092600 19509888 1545 1545 1545 1545 1
630 20250429 092500 19508343 1545 1545 1545 1545 0
631 20250429 092400 19508343 1545 1545 1545 1545 0
632 20250429 092300 19508343 1545 1545 1545 1545 0
633 20250429 092200 19508343 1545 1545 1545 1545 0
634 20250429 092100 19508343 1545 1545 1545 1545 1333
635 20250429 092000 17448858 1545 1545 1545 1545 0
636 20250429 091900 17448858 1545 1545 1545 1545 301
637 20250429 091800 16983813 1546 1548 1548 1546 1386
638 20250429 091700 14840485 1548 1548 1548 1548 0
639 20250429 091600 14840485 1548 1548 1548 1548 34
640 20250429 091500 14787853 1548 1548 1548 1548 1532
641 20250429 091400 12416317 1548 1548 1548 1548 20
642 20250429 091300 12385357 1550 1550 1550 1550 0
643 20250429 091200 12385357 1550 1554 1554 1550 1251
644 20250429 091100 10446224 1558 1554 1558 1554 22
645 20250429 091000 10412032 1554 1554 1556 1554 6
646 20250429 090900 10402706 1558 1558 1558 1558 0
647 20250429 090800 10402706 1558 1554 1560 1554 105
648 20250429 090700 10239282 1556 1558 1558 1554 8
649 20250429 090600 10226844 1559 1559 1559 1559 0
650 20250429 090500 10226844 1559 1559 1559 1559 2046
651 20250429 090400 7037130 1559 1559 1559 1551 17
652 20250429 090300 7010637 1560 1559 1560 1559 200
653 20250429 090200 6698638 1554 1545 1554 1545 982
654 20250429 090100 5173812 1545 1543 1545 1543 613
655 20250429 090000 4226983 1545 1546 1546 1544 2735