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

663
126640/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,200100,661904267,1315,1315,1315,1315,5008
20250429,200000,661904267,1315,1315,1315,1315,0
20250429,195900,661904267,1315,1315,1315,1315,0
20250429,195800,661904267,1315,1315,1315,1315,0
20250429,195700,661904267,1315,1315,1315,1315,0
20250429,195600,661904267,1315,1315,1315,1315,0
20250429,195500,661904267,1315,1315,1315,1315,0
20250429,195400,661904267,1315,1315,1315,1315,0
20250429,195300,661904267,1315,1315,1315,1315,0
20250429,195200,661904267,1315,1315,1315,1315,0
20250429,195100,661904267,1315,1315,1315,1315,0
20250429,195000,661904267,1315,1315,1315,1315,0
20250429,194900,661904267,1315,1315,1315,1315,0
20250429,194800,661904267,1315,1315,1315,1315,0
20250429,194700,661904267,1315,1315,1315,1315,0
20250429,194600,661904267,1315,1315,1315,1315,0
20250429,194500,661904267,1315,1315,1315,1315,0
20250429,194400,661904267,1315,1315,1315,1315,0
20250429,194300,661904267,1315,1315,1315,1315,0
20250429,194200,661904267,1315,1315,1315,1315,0
20250429,194100,661904267,1315,1315,1315,1315,0
20250429,194000,661904267,1315,1315,1315,1315,0
20250429,193900,661904267,1315,1315,1315,1315,0
20250429,193800,661904267,1315,1315,1315,1315,0
20250429,193700,661904267,1315,1315,1315,1315,0
20250429,193600,661904267,1315,1315,1315,1315,0
20250429,193500,661904267,1315,1315,1315,1315,0
20250429,193400,661904267,1315,1315,1315,1315,0
20250429,193300,661904267,1315,1315,1315,1315,0
20250429,193200,661904267,1315,1315,1315,1315,0
20250429,193100,661904267,1315,1315,1315,1315,5008
20250429,193000,661904267,1315,1315,1315,1315,0
20250429,192900,661904267,1315,1315,1315,1315,0
20250429,192800,661904267,1315,1315,1315,1315,0
20250429,192700,661904267,1315,1315,1315,1315,0
20250429,192600,661904267,1315,1315,1315,1315,0
20250429,192500,661904267,1315,1315,1315,1315,0
20250429,192400,661904267,1315,1315,1315,1315,0
20250429,192300,661904267,1315,1315,1315,1315,0
20250429,192200,661904267,1315,1315,1315,1315,0
20250429,192100,661904267,1315,1315,1315,1315,0
20250429,192000,661904267,1315,1315,1315,1315,0
20250429,191900,661904267,1315,1315,1315,1315,0
20250429,191800,661904267,1315,1315,1315,1315,0
20250429,191700,661904267,1315,1315,1315,1315,0
20250429,191600,661904267,1315,1315,1315,1315,0
20250429,191500,661904267,1315,1315,1315,1315,0
20250429,191400,661904267,1315,1315,1315,1315,0
20250429,191300,661904267,1315,1315,1315,1315,0
20250429,191200,661904267,1315,1315,1315,1315,0
20250429,191100,661904267,1315,1315,1315,1315,0
20250429,191000,661904267,1315,1315,1315,1315,0
20250429,190900,661904267,1315,1315,1315,1315,0
20250429,190800,661904267,1315,1315,1315,1315,0
20250429,190700,661904267,1315,1315,1315,1315,0
20250429,190600,661904267,1315,1315,1315,1315,0
20250429,190500,661904267,1315,1315,1315,1315,0
20250429,190400,661904267,1315,1315,1315,1315,0
20250429,190300,661904267,1315,1315,1315,1315,0
20250429,190200,661904267,1315,1315,1315,1315,0
20250429,190100,661904267,1315,1315,1315,1315,5008
20250429,190000,661904267,1315,1315,1315,1315,0
20250429,185900,661904267,1315,1315,1315,1315,0
20250429,185800,661904267,1315,1315,1315,1315,0
20250429,185700,661904267,1315,1315,1315,1315,0
20250429,185600,661904267,1315,1315,1315,1315,0
20250429,185500,661904267,1315,1315,1315,1315,0
20250429,185400,661904267,1315,1315,1315,1315,0
20250429,185300,661904267,1315,1315,1315,1315,0
20250429,185200,661904267,1315,1315,1315,1315,0
20250429,185100,661904267,1315,1315,1315,1315,0
20250429,185000,661904267,1315,1315,1315,1315,0
20250429,184900,661904267,1315,1315,1315,1315,0
20250429,184800,661904267,1315,1315,1315,1315,0
20250429,184700,661904267,1315,1315,1315,1315,0
20250429,184600,661904267,1315,1315,1315,1315,0
20250429,184500,661904267,1315,1315,1315,1315,0
20250429,184400,661904267,1315,1315,1315,1315,0
20250429,184300,661904267,1315,1315,1315,1315,0
20250429,184200,661904267,1315,1315,1315,1315,0
20250429,184100,661904267,1315,1315,1315,1315,0
20250429,184000,661904267,1315,1315,1315,1315,0
20250429,183900,661904267,1315,1315,1315,1315,0
20250429,183800,661904267,1315,1315,1315,1315,0
20250429,183700,661904267,1315,1315,1315,1315,0
20250429,183600,661904267,1315,1315,1315,1315,0
20250429,183500,661904267,1315,1315,1315,1315,0
20250429,183400,661904267,1315,1315,1315,1315,0
20250429,183300,661904267,1315,1315,1315,1315,0
20250429,183200,661904267,1315,1315,1315,1315,0
20250429,183100,661904267,1315,1315,1315,1315,5008
20250429,183000,661904267,1315,1315,1315,1315,0
20250429,182900,661904267,1315,1315,1315,1315,0
20250429,182800,661904267,1315,1315,1315,1315,0
20250429,182700,661904267,1315,1315,1315,1315,0
20250429,182600,661904267,1315,1315,1315,1315,0
20250429,182500,661904267,1315,1315,1315,1315,0
20250429,182400,661904267,1315,1315,1315,1315,0
20250429,182300,661904267,1315,1315,1315,1315,0
20250429,182200,661904267,1315,1315,1315,1315,0
20250429,182100,661904267,1315,1315,1315,1315,0
20250429,182000,661904267,1315,1315,1315,1315,0
20250429,181900,661904267,1315,1315,1315,1315,0
20250429,181800,661904267,1315,1315,1315,1315,0
20250429,181700,661904267,1315,1315,1315,1315,0
20250429,181600,661904267,1315,1315,1315,1315,0
20250429,181500,661904267,1315,1315,1315,1315,0
20250429,181400,661904267,1315,1315,1315,1315,0
20250429,181300,661904267,1315,1315,1315,1315,0
20250429,181200,661904267,1315,1315,1315,1315,0
20250429,181100,661904267,1315,1315,1315,1315,0
20250429,181000,661904267,1315,1315,1315,1315,0
20250429,180900,661904267,1315,1315,1315,1315,0
20250429,180800,661904267,1315,1315,1315,1315,0
20250429,180700,661904267,1315,1315,1315,1315,0
20250429,180600,661904267,1315,1315,1315,1315,0
20250429,180500,661904267,1315,1315,1315,1315,0
20250429,180400,661904267,1315,1315,1315,1315,0
20250429,180300,661904267,1315,1315,1315,1315,0
20250429,180200,661904267,1315,1315,1315,1315,0
20250429,180100,661904267,1315,1315,1315,1315,5008
20250429,180000,661904267,1315,1315,1315,1315,0
20250429,175900,661904267,1315,1315,1315,1315,0
20250429,175800,661904267,1315,1315,1315,1315,0
20250429,175700,661904267,1315,1315,1315,1315,0
20250429,175600,661904267,1315,1315,1315,1315,0
20250429,175500,661904267,1315,1315,1315,1315,0
20250429,175400,661904267,1315,1315,1315,1315,0
20250429,175300,661904267,1315,1315,1315,1315,0
20250429,175200,661904267,1315,1315,1315,1315,0
20250429,175100,661904267,1315,1315,1315,1315,0
20250429,175000,661904267,1315,1315,1315,1315,0
20250429,174900,661904267,1315,1315,1315,1315,0
20250429,174800,661904267,1315,1315,1315,1315,0
20250429,174700,661904267,1315,1315,1315,1315,0
20250429,174600,661904267,1315,1315,1315,1315,0
20250429,174500,661904267,1315,1315,1315,1315,0
20250429,174400,661904267,1315,1315,1315,1315,0
20250429,174300,661904267,1315,1315,1315,1315,0
20250429,174200,661904267,1315,1315,1315,1315,0
20250429,174100,661904267,1315,1315,1315,1315,0
20250429,174000,661904267,1315,1315,1315,1315,0
20250429,173900,661904267,1315,1315,1315,1315,0
20250429,173800,661904267,1315,1315,1315,1315,0
20250429,173700,661904267,1315,1315,1315,1315,0
20250429,173600,661904267,1315,1315,1315,1315,0
20250429,173500,661904267,1315,1315,1315,1315,0
20250429,173400,661904267,1315,1315,1315,1315,0
20250429,173300,661904267,1315,1315,1315,1315,0
20250429,173200,661904267,1315,1315,1315,1315,0
20250429,173100,661904267,1315,1315,1315,1315,5008
20250429,173000,661904267,1315,1315,1315,1315,0
20250429,172900,661904267,1315,1315,1315,1315,0
20250429,172800,661904267,1315,1315,1315,1315,0
20250429,172700,661904267,1315,1315,1315,1315,0
20250429,172600,661904267,1315,1315,1315,1315,0
20250429,172500,661904267,1315,1315,1315,1315,0
20250429,172400,661904267,1315,1315,1315,1315,0
20250429,172300,661904267,1315,1315,1315,1315,0
20250429,172200,661904267,1315,1315,1315,1315,0
20250429,172100,661904267,1315,1315,1315,1315,0
20250429,172000,661904267,1315,1315,1315,1315,0
20250429,171900,661904267,1315,1315,1315,1315,0
20250429,171800,661904267,1315,1315,1315,1315,0
20250429,171700,661904267,1315,1315,1315,1315,0
20250429,171600,661904267,1315,1315,1315,1315,0
20250429,171500,661904267,1315,1315,1315,1315,0
20250429,171400,661904267,1315,1315,1315,1315,0
20250429,171300,661904267,1315,1315,1315,1315,0
20250429,171200,661904267,1315,1315,1315,1315,0
20250429,171100,661904267,1315,1315,1315,1315,0
20250429,171000,661904267,1315,1315,1315,1315,0
20250429,170900,661904267,1315,1315,1315,1315,0
20250429,170800,661904267,1315,1315,1315,1315,0
20250429,170700,661904267,1315,1315,1315,1315,0
20250429,170600,661904267,1315,1315,1315,1315,0
20250429,170500,661904267,1315,1315,1315,1315,0
20250429,170400,661904267,1315,1315,1315,1315,0
20250429,170300,661904267,1315,1315,1315,1315,0
20250429,170200,661904267,1315,1315,1315,1315,0
20250429,170100,661904267,1315,1315,1315,1315,5008
20250429,170000,661904267,1315,1315,1315,1315,0
20250429,165900,661904267,1315,1315,1315,1315,0
20250429,165800,661904267,1315,1315,1315,1315,0
20250429,165700,661904267,1315,1315,1315,1315,0
20250429,165600,661904267,1315,1315,1315,1315,0
20250429,165500,661904267,1315,1315,1315,1315,0
20250429,165400,661904267,1315,1315,1315,1315,0
20250429,165300,661904267,1315,1315,1315,1315,0
20250429,165200,661904267,1315,1315,1315,1315,0
20250429,165100,661904267,1315,1315,1315,1315,0
20250429,165000,661904267,1315,1315,1315,1315,0
20250429,164900,661904267,1315,1315,1315,1315,0
20250429,164800,661904267,1315,1315,1315,1315,0
20250429,164700,661904267,1315,1315,1315,1315,0
20250429,164600,661904267,1315,1315,1315,1315,0
20250429,164500,661904267,1315,1315,1315,1315,0
20250429,164400,661904267,1315,1315,1315,1315,0
20250429,164300,661904267,1315,1315,1315,1315,0
20250429,164200,661904267,1315,1315,1315,1315,0
20250429,164100,661904267,1315,1315,1315,1315,0
20250429,164000,661904267,1315,1315,1315,1315,0
20250429,163900,661904267,1315,1315,1315,1315,0
20250429,163800,661904267,1315,1315,1315,1315,0
20250429,163700,661904267,1315,1315,1315,1315,0
20250429,163600,661904267,1315,1315,1315,1315,0
20250429,163500,661904267,1315,1315,1315,1315,0
20250429,163400,661904267,1315,1315,1315,1315,0
20250429,163300,661904267,1315,1315,1315,1315,0
20250429,163200,661904267,1315,1315,1315,1315,0
20250429,163100,661904267,1315,1315,1315,1315,5008
20250429,163000,661904267,1315,1315,1315,1315,0
20250429,162900,661904267,1315,1315,1315,1315,0
20250429,162800,661904267,1315,1315,1315,1315,0
20250429,162700,661904267,1315,1315,1315,1315,0
20250429,162600,661904267,1315,1315,1315,1315,0
20250429,162500,661904267,1315,1315,1315,1315,0
20250429,162400,661904267,1315,1315,1315,1315,0
20250429,162300,661904267,1315,1315,1315,1315,0
20250429,162200,661904267,1315,1315,1315,1315,0
20250429,162100,661904267,1315,1315,1315,1315,0
20250429,162000,661904267,1315,1315,1315,1315,0
20250429,161900,661904267,1315,1315,1315,1315,0
20250429,161800,661904267,1315,1315,1315,1315,0
20250429,161700,661904267,1315,1315,1315,1315,0
20250429,161600,661904267,1315,1315,1315,1315,0
20250429,161500,661904267,1315,1315,1315,1315,0
20250429,161400,661904267,1315,1315,1315,1315,0
20250429,161300,661904267,1315,1315,1315,1315,0
20250429,161200,661904267,1315,1315,1315,1315,0
20250429,161100,661904267,1315,1315,1315,1315,0
20250429,161000,661904267,1315,1315,1315,1315,0
20250429,160900,661904267,1315,1315,1315,1315,0
20250429,160800,661904267,1315,1315,1315,1315,0
20250429,160700,661904267,1315,1315,1315,1315,0
20250429,160600,661904267,1315,1315,1315,1315,0
20250429,160500,661904267,1315,1315,1315,1315,0
20250429,160400,661904267,1315,1315,1315,1315,0
20250429,160300,661904267,1315,1315,1315,1315,0
20250429,160200,661904267,1315,1315,1315,1315,0
20250429,160100,661904267,1315,1315,1315,1315,5008
20250429,160000,661904267,1315,1315,1315,1315,0
20250429,155900,661904267,1315,1315,1315,1315,0
20250429,155800,661904267,1315,1315,1315,1315,0
20250429,155700,661904267,1315,1315,1315,1315,0
20250429,155600,661904267,1315,1315,1315,1315,0
20250429,155500,661904267,1315,1315,1315,1315,0
20250429,155400,661904267,1315,1315,1315,1315,0
20250429,155300,661904267,1315,1315,1315,1315,0
20250429,155200,661904267,1315,1315,1315,1315,0
20250429,155100,661904267,1315,1315,1315,1315,0
20250429,155000,661904267,1315,1315,1315,1315,0
20250429,154900,661904267,1315,1315,1315,1315,0
20250429,154800,661904267,1315,1315,1315,1315,0
20250429,154700,661904267,1315,1315,1315,1315,0
20250429,154600,661904267,1315,1315,1315,1315,0
20250429,154500,661904267,1315,1315,1315,1315,0
20250429,154400,661904267,1315,1315,1315,1315,0
20250429,154300,661904267,1315,1315,1315,1315,0
20250429,154200,661904267,1315,1315,1315,1315,0
20250429,154100,661904267,1315,1315,1315,1315,0
20250429,154000,661904267,1315,1315,1315,1315,0
20250429,153900,661904267,1315,1315,1315,1315,0
20250429,153800,661904267,1315,1315,1315,1315,0
20250429,153700,661904267,1315,1315,1315,1315,0
20250429,153600,661904267,1315,1315,1315,1315,0
20250429,153500,661904267,1315,1315,1315,1315,0
20250429,153400,661904267,1315,1315,1315,1315,0
20250429,153300,661904267,1315,1315,1315,1315,0
20250429,153200,661904267,1315,1315,1315,1315,0
20250429,153100,661904267,1315,1315,1315,1315,5008
20250429,153000,661904267,1315,1315,1315,1315,5008
20250429,152900,655318747,1314,1314,1314,1314,0
20250429,152800,655318747,1314,1314,1314,1314,0
20250429,152700,655318747,1314,1314,1314,1314,0
20250429,152600,655318747,1314,1314,1314,1314,0
20250429,152500,655318747,1314,1314,1314,1314,0
20250429,152400,655318747,1314,1314,1314,1314,0
20250429,152300,655318747,1314,1314,1314,1314,0
20250429,152200,655318747,1314,1314,1314,1314,0
20250429,152100,655318747,1314,1314,1314,1314,0
20250429,152000,655318747,1314,1314,1314,1314,0
20250429,151900,655318747,1314,1315,1315,1303,4911
20250429,151800,648891632,1312,1309,1315,1309,577
20250429,151700,648133037,1310,1310,1314,1310,1412
20250429,151600,646280970,1310,1315,1316,1310,593
20250429,151500,645502576,1315,1313,1315,1311,1162
20250429,151400,643976699,1314,1314,1314,1314,0
20250429,151300,643976699,1314,1311,1314,1305,1492
20250429,151200,642027816,1311,1311,1317,1311,789
20250429,151100,640993163,1307,1319,1321,1306,2229
20250429,151000,638077421,1321,1316,1321,1307,502
20250429,150900,637419861,1306,1312,1312,1306,5644
20250429,150800,630042228,1311,1319,1319,1311,1090
20250429,150700,628610406,1319,1320,1320,1319,819
20250429,150600,627529918,1320,1320,1320,1320,0
20250429,150500,627529918,1320,1321,1321,1320,347
20250429,150400,627071551,1319,1319,1319,1319,500
20250429,150300,626412051,1321,1318,1321,1318,2608
20250429,150200,622971764,1318,1318,1318,1312,331
20250429,150100,622537408,1316,1316,1321,1316,1507
20250429,150000,620553801,1316,1322,1322,1310,9818
20250429,145900,607668033,1322,1323,1324,1322,238
20250429,145800,607353193,1326,1323,1327,1323,304
20250429,145700,606950988,1314,1324,1324,1314,15529
20250429,145600,586467548,1323,1330,1330,1322,3300
20250429,145500,582099528,1330,1330,1330,1329,289
20250429,145400,581715159,1327,1332,1332,1323,3844
20250429,145300,576618794,1332,1332,1332,1332,29
20250429,145200,576580166,1332,1332,1333,1332,1916
20250429,145100,574027828,1331,1328,1331,1328,668
20250429,145000,573140235,1327,1327,1334,1327,8464
20250429,144900,561906142,1322,1331,1338,1322,11637
20250429,144800,546453739,1333,1333,1334,1329,4509
20250429,144700,540455305,1332,1330,1341,1330,2793
20250429,144600,536714539,1340,1336,1340,1330,6451
20250429,144500,528086493,1330,1343,1343,1330,13098
20250429,144400,510545897,1349,1349,1350,1346,3239
20250429,144300,506175902,1353,1355,1355,1342,608
20250429,144200,505359038,1345,1365,1366,1344,5606
20250429,144100,497748839,1367,1366,1367,1358,8363
20250429,144000,486329391,1358,1355,1365,1355,17446
20250429,143900,462566902,1331,1352,1358,1331,5844
20250429,143800,454724869,1353,1358,1359,1353,1832
20250429,143700,452235942,1359,1349,1359,1349,12386
20250429,143600,435469052,1350,1348,1351,1347,6574
20250429,143500,426602597,1348,1347,1348,1347,1156
20250429,143400,425045335,1347,1348,1348,1347,2937
20250429,143300,421086527,1347,1346,1348,1346,4373
20250429,143200,415195970,1345,1346,1346,1345,7
20250429,143100,415186551,1345,1346,1346,1343,1067
20250429,143000,413752724,1344,1344,1347,1343,3371
20250429,142900,409219867,1343,1343,1343,1343,2896
20250429,142800,405330539,1343,1343,1343,1343,128
20250429,142700,405158635,1343,1343,1343,1343,200
20250429,142600,404890035,1344,1344,1344,1344,0
20250429,142500,404890035,1344,1343,1344,1343,934
20250429,142400,403635113,1344,1344,1344,1344,1
20250429,142300,403633769,1344,1342,1344,1342,1628
20250429,142200,401448934,1342,1342,1342,1342,310
20250429,142100,401032914,1342,1342,1342,1342,1
20250429,142000,401031572,1340,1340,1341,1340,3877
20250429,141900,395832774,1340,1340,1340,1340,1974
20250429,141800,393187614,1340,1339,1340,1339,642
20250429,141700,392327973,1339,1337,1339,1337,725
20250429,141600,391358038,1337,1337,1337,1337,900
20250429,141500,390154738,1337,1337,1337,1337,294
20250429,141400,389761660,1337,1337,1337,1337,2
20250429,141300,389758986,1337,1334,1337,1334,337
20250429,141200,389309419,1337,1338,1338,1337,118
20250429,141100,389151546,1338,1338,1338,1338,100
20250429,141000,389017746,1337,1337,1337,1337,1491
20250429,140900,387024279,1337,1337,1337,1337,20
20250429,140800,386997539,1337,1334,1337,1334,2183
20250429,140700,384085411,1338,1337,1338,1337,1500
20250429,140600,382079411,1338,1338,1338,1338,994
20250429,140500,380749439,1339,1339,1339,1339,4
20250429,140400,380744083,1338,1339,1339,1338,22
20250429,140300,380714645,1339,1338,1339,1338,510
20250429,140200,380031761,1338,1338,1338,1338,1
20250429,140100,380030423,1333,1339,1339,1333,1276
20250429,140000,378324251,1339,1337,1339,1337,450
20250429,135900,377722480,1337,1335,1337,1335,1013
20250429,135800,376370121,1337,1337,1337,1337,0
20250429,135700,376370121,1337,1337,1337,1337,2
20250429,135600,376367447,1338,1338,1338,1338,3
20250429,135500,376363433,1335,1335,1335,1330,1254
20250429,135400,374693735,1342,1342,1342,1342,1359
20250429,135300,372869957,1342,1342,1342,1342,155
20250429,135200,372661947,1344,1344,1344,1344,8
20250429,135100,372651195,1340,1344,1344,1340,288
20250429,135000,372264699,1344,1344,1347,1344,268
20250429,134900,371904492,1344,1347,1347,1344,1548
20250429,134800,369822457,1348,1348,1348,1348,1001
20250429,134700,368473109,1347,1347,1347,1346,6415
20250429,134600,359834114,1344,1346,1347,1344,2009
20250429,134500,357128778,1345,1339,1345,1339,6903
20250429,134400,347880703,1342,1342,1342,1342,5
20250429,134300,347873993,1342,1336,1343,1336,3875
20250429,134200,342685112,1336,1336,1336,1336,1
20250429,134100,342683776,1336,1336,1336,1336,0
20250429,134000,342683776,1336,1336,1336,1336,900
20250429,133900,341481376,1336,1336,1336,1336,590
20250429,133800,340693136,1335,1335,1335,1335,555
20250429,133700,339952211,1332,1326,1332,1326,424
20250429,133600,339387449,1332,1332,1332,1332,0
20250429,133500,339387449,1332,1332,1332,1332,0
20250429,133400,339387449,1332,1332,1332,1332,0
20250429,133300,339387449,1332,1330,1332,1328,1751
20250429,133200,337061530,1333,1334,1334,1333,252
20250429,133100,336725613,1333,1333,1333,1333,101
20250429,133000,336590980,1332,1332,1332,1332,16
20250429,132900,336569668,1332,1330,1332,1330,455
20250429,132800,335964205,1330,1330,1330,1330,31
20250429,132700,335922975,1330,1330,1330,1330,1
20250429,132600,335921645,1329,1329,1329,1329,70
20250429,132500,335828615,1328,1328,1328,1328,40
20250429,132400,335775495,1329,1329,1329,1329,0
20250429,132300,335775495,1329,1330,1330,1329,3
20250429,132200,335771507,1329,1330,1330,1329,112
20250429,132100,335622566,1330,1330,1330,1330,30
20250429,132000,335582666,1330,1330,1330,1330,74
20250429,131900,335484246,1330,1330,1330,1330,5
20250429,131800,335477596,1330,1330,1330,1330,0
20250429,131700,335477596,1330,1330,1330,1330,11
20250429,131600,335462966,1330,1330,1330,1330,504
20250429,131500,334792646,1329,1330,1330,1329,139
20250429,131400,334607778,1330,1330,1330,1330,0
20250429,131300,334607778,1330,1330,1330,1329,7
20250429,131200,334598471,1330,1330,1330,1330,5
20250429,131100,334591821,1330,1330,1330,1330,1000
20250429,131000,333261821,1330,1329,1330,1329,557
20250429,130900,332521037,1325,1325,1325,1325,15
20250429,130800,332501162,1331,1331,1331,1331,0
20250429,130700,332501162,1331,1331,1331,1331,0
20250429,130600,332501162,1331,1331,1331,1331,0
20250429,130500,332501162,1331,1331,1331,1331,0
20250429,130400,332501162,1331,1331,1331,1331,0
20250429,130300,332501162,1331,1331,1331,1331,0
20250429,130200,332501162,1331,1325,1331,1325,1002
20250429,130100,331173500,1325,1332,1332,1325,3303
20250429,130000,326795007,1332,1331,1332,1330,1405
20250429,125900,324926269,1332,1332,1332,1332,437
20250429,125800,324344185,1336,1336,1336,1336,2
20250429,125700,324341513,1333,1334,1334,1333,1227
20250429,125600,322704982,1337,1337,1337,1337,0
20250429,125500,322704982,1337,1337,1337,1337,1
20250429,125400,322703645,1337,1334,1337,1334,1201
20250429,125300,321101508,1337,1337,1337,1337,18
20250429,125200,321077442,1337,1331,1337,1330,2055
20250429,125100,318343900,1331,1331,1331,1331,464
20250429,125000,317726316,1333,1333,1333,1333,0
20250429,124900,317726316,1333,1333,1333,1333,0
20250429,124800,317726316,1333,1331,1333,1331,157
20250429,124700,317517125,1331,1331,1331,1331,0
20250429,124600,317517125,1331,1333,1333,1331,5000
20250429,124500,310854791,1335,1335,1335,1335,90
20250429,124400,310734641,1335,1335,1335,1335,10
20250429,124300,310721291,1335,1335,1335,1335,0
20250429,124200,310721291,1335,1333,1335,1332,622
20250429,124100,309891489,1335,1335,1335,1335,0
20250429,124000,309891489,1335,1336,1336,1335,1504
20250429,123900,307883645,1335,1335,1335,1332,501
20250429,123800,307215410,1336,1336,1336,1336,69
20250429,123700,307123226,1336,1336,1339,1336,502
20250429,123600,306452551,1336,1339,1339,1336,2038
20250429,123500,303723783,1339,1339,1339,1339,2
20250429,123400,303721105,1337,1337,1337,1337,228
20250429,123300,303416269,1339,1339,1339,1339,229
20250429,123200,303109638,1339,1339,1339,1339,41
20250429,123100,303054739,1340,1339,1340,1339,295
20250429,123000,302659510,1340,1340,1340,1340,100
20250429,122900,302525510,1340,1340,1340,1340,1423
20250429,122800,300618690,1340,1345,1345,1340,6692
20250429,122700,291649825,1343,1345,1345,1342,4531
20250429,122600,285566062,1346,1346,1346,1346,1121
20250429,122500,284057196,1345,1345,1345,1345,698
20250429,122400,283118386,1345,1344,1345,1344,536
20250429,122300,282397899,1345,1344,1345,1344,173
20250429,122200,282165384,1345,1342,1347,1342,4190
20250429,122100,276534622,1340,1342,1342,1340,8200
20250429,122000,265546222,1342,1341,1342,1341,611
20250429,121900,264726760,1343,1343,1343,1343,0
20250429,121800,264726760,1343,1342,1343,1342,700
20250429,121700,263786991,1342,1343,1344,1342,1501
20250429,121600,261771834,1336,1336,1336,1336,0
20250429,121500,261771834,1336,1336,1336,1336,10
20250429,121400,261758474,1344,1344,1344,1344,2
20250429,121300,261755786,1340,1340,1340,1340,7506
20250429,121200,251697746,1340,1341,1341,1340,147
20250429,121100,251500719,1342,1348,1348,1342,891
20250429,121000,250300959,1348,1334,1350,1334,6190
20250429,120900,241997284,1334,1333,1334,1333,84
20250429,120800,241885311,1333,1333,1333,1333,274
20250429,120700,241520069,1333,1329,1334,1329,3934
20250429,120600,236285106,1329,1329,1329,1329,1
20250429,120500,236283777,1330,1330,1330,1330,0
20250429,120400,236283777,1330,1330,1330,1330,0
20250429,120300,236283777,1330,1330,1330,1330,0
20250429,120200,236283777,1330,1330,1330,1330,0
20250429,120100,236283777,1330,1330,1330,1330,0
20250429,120000,236283777,1330,1330,1330,1330,1003
20250429,115900,234949787,1324,1324,1324,1324,0
20250429,115800,234949787,1324,1330,1330,1324,2785
20250429,115700,231248737,1329,1328,1329,1328,1514
20250429,115600,229236752,1328,1328,1328,1328,1034
20250429,115500,227863600,1328,1327,1328,1326,2153
20250429,115400,225005824,1328,1328,1328,1328,1534
20250429,115300,222968672,1328,1328,1328,1328,870
20250429,115200,221813312,1326,1328,1329,1326,302
20250429,115100,221412207,1328,1328,1328,1328,6
20250429,115000,221404239,1328,1327,1328,1327,1680
20250429,114900,219174159,1327,1327,1327,1327,750
20250429,114800,218178909,1328,1326,1328,1326,2002
20250429,114700,215522769,1325,1320,1325,1320,10115
20250429,114600,202165774,1324,1324,1324,1324,500
20250429,114500,201503774,1324,1323,1324,1323,7
20250429,114400,201494511,1316,1323,1324,1316,1919
20250429,114300,198964394,1324,1319,1324,1314,6130
20250429,114200,190874033,1314,1314,1314,1314,539
20250429,114100,190165787,1320,1320,1320,1320,0
20250429,114000,190165787,1320,1320,1320,1320,0
20250429,113900,190165787,1320,1320,1320,1320,3
20250429,113800,190161827,1320,1320,1320,1320,0
20250429,113700,190161827,1320,1320,1320,1320,707
20250429,113600,189228587,1318,1317,1318,1317,1000
20250429,113500,187910637,1318,1316,1319,1316,3902
20250429,113400,182770315,1317,1317,1317,1317,0
20250429,113300,182770315,1317,1309,1317,1309,161
20250429,113200,182559549,1317,1317,1317,1317,1
20250429,113100,182558232,1316,1316,1316,1310,774
20250429,113000,181542646,1310,1310,1310,1310,500
20250429,112900,180887646,1308,1317,1317,1308,4
20250429,112800,180882387,1317,1307,1317,1307,2328
20250429,112700,177838272,1318,1317,1318,1317,102
20250429,112600,177703937,1306,1316,1317,1306,1269
20250429,112500,176039893,1317,1309,1317,1309,563
20250429,112400,175302487,1310,1308,1312,1308,1092
20250429,112300,173872037,1308,1308,1308,1308,8
20250429,112200,173861573,1305,1305,1305,1305,0
20250429,112100,173861573,1305,1305,1305,1305,0
20250429,112000,173861573,1305,1305,1305,1305,0
20250429,111900,173861573,1305,1309,1309,1305,10094
20250429,111800,160682330,1314,1312,1314,1309,2512
20250429,111700,157393696,1312,1312,1312,1312,310
20250429,111600,156986976,1312,1308,1312,1308,1454
20250429,111500,155083328,1308,1308,1308,1308,1100
20250429,111400,153644528,1308,1308,1308,1308,10
20250429,111300,153631448,1309,1311,1311,1309,73
20250429,111200,153535869,1311,1311,1311,1311,25
20250429,111100,153503094,1312,1312,1312,1312,10
20250429,111000,153489974,1313,1313,1313,1313,55
20250429,110900,153417759,1314,1314,1314,1314,0
20250429,110800,153417759,1314,1315,1315,1314,84
20250429,110700,153307379,1315,1315,1315,1315,0
20250429,110600,153307379,1315,1315,1315,1315,0
20250429,110500,153307379,1315,1315,1315,1315,0
20250429,110400,153307379,1315,1315,1315,1315,13
20250429,110300,153290284,1316,1316,1316,1316,2
20250429,110200,153287652,1316,1318,1318,1316,131
20250429,110100,153115228,1319,1319,1319,1319,0
20250429,110000,153115228,1319,1319,1319,1319,0
20250429,105900,153115228,1319,1319,1319,1319,95
20250429,105800,152989923,1319,1319,1319,1319,2
20250429,105700,152987285,1320,1320,1320,1320,0
20250429,105600,152987285,1320,1319,1320,1319,989
20250429,105500,151682089,1319,1319,1319,1319,0
20250429,105400,151682089,1319,1319,1319,1319,0
20250429,105300,151682089,1319,1319,1319,1319,0
20250429,105200,151682089,1319,1319,1319,1319,200
20250429,105100,151418289,1319,1319,1319,1319,0
20250429,105000,151418289,1319,1319,1319,1319,105
20250429,104900,151279794,1319,1319,1319,1319,0
20250429,104800,151279794,1319,1317,1319,1317,13
20250429,104700,151262669,1319,1317,1319,1317,210
20250429,104600,150985843,1319,1319,1319,1319,1
20250429,104500,150984524,1319,1319,1319,1319,0
20250429,104400,150984524,1319,1319,1319,1319,0
20250429,104300,150984524,1319,1318,1319,1318,60
20250429,104200,150905434,1318,1316,1318,1316,701
20250429,104100,149982916,1318,1318,1318,1318,0
20250429,104000,149982916,1318,1316,1318,1316,2500
20250429,103900,146691914,1316,1317,1318,1316,382
20250429,103800,146189047,1317,1317,1317,1317,299
20250429,103700,145795264,1317,1317,1317,1317,197
20250429,103600,145535815,1317,1317,1317,1317,3
20250429,103500,145531864,1317,1317,1317,1317,2
20250429,103400,145529230,1317,1317,1317,1317,66
20250429,103300,145442308,1317,1316,1317,1316,125
20250429,103200,145277708,1316,1316,1316,1316,2
20250429,103100,145275076,1314,1314,1314,1314,0
20250429,103000,145275076,1314,1314,1314,1314,0
20250429,102900,145275076,1314,1314,1314,1314,0
20250429,102800,145275076,1314,1314,1314,1314,100
20250429,102700,145143676,1315,1317,1317,1315,152
20250429,102600,144943576,1315,1316,1316,1315,9
20250429,102500,144931739,1318,1318,1318,1318,0
20250429,102400,144931739,1318,1319,1319,1318,101
20250429,102300,144798620,1319,1319,1319,1319,0
20250429,102200,144798620,1319,1316,1319,1311,2055
20250429,102100,142101074,1316,1316,1316,1316,510
20250429,102000,141429914,1315,1315,1315,1315,0
20250429,101900,141429914,1315,1315,1315,1315,200
20250429,101800,141166914,1315,1315,1315,1315,1500
20250429,101700,139194414,1315,1315,1315,1315,13
20250429,101600,139177319,1315,1312,1315,1312,8000
20250429,101500,128662707,1315,1315,1315,1315,0
20250429,101400,128662707,1315,1315,1315,1315,7
20250429,101300,128653502,1307,1316,1316,1302,2071
20250429,101200,125948679,1321,1316,1321,1316,11
20250429,101100,125934153,1320,1324,1324,1320,724
20250429,101000,124978399,1325,1315,1325,1315,5498
20250429,100900,117717360,1314,1313,1314,1313,2015
20250429,100800,115069672,1314,1310,1314,1310,2472
20250429,100700,111828082,1310,1302,1310,1296,10026
20250429,100600,98809365,1307,1308,1310,1307,1884
20250429,100500,96345676,1308,1299,1308,1298,146
20250429,100400,96155827,1297,1302,1302,1297,3000
20250429,100300,92252835,1302,1302,1302,1302,20
20250429,100200,92226795,1302,1302,1302,1302,50
20250429,100100,92161695,1309,1308,1309,1308,370
20250429,100000,91677465,1308,1308,1308,1308,0
20250429,095900,91677465,1308,1306,1308,1306,1629
20250429,095800,89547508,1301,1301,1301,1301,0
20250429,095700,89547508,1301,1302,1302,1301,80
20250429,095600,89443352,1306,1305,1306,1305,72
20250429,095500,89349390,1302,1302,1302,1302,300
20250429,095400,88958790,1305,1305,1305,1305,0
20250429,095300,88958790,1305,1305,1305,1305,0
20250429,095200,88958790,1305,1305,1305,1305,401
20250429,095100,88435485,1305,1305,1305,1305,154
20250429,095000,88234515,1305,1305,1305,1305,296
20250429,094900,87848235,1305,1304,1305,1303,1509
20250429,094800,85879072,1305,1304,1305,1304,500
20250429,094700,85226579,1290,1290,1290,1290,0
20250429,094600,85226579,1290,1302,1302,1290,1000
20250429,094500,83933980,1304,1303,1304,1303,48
20250429,094400,83871405,1300,1300,1300,1300,0
20250429,094300,83871405,1300,1304,1304,1300,209
20250429,094200,83599692,1304,1304,1304,1304,0
20250429,094100,83599692,1304,1300,1304,1300,51
20250429,094000,83533388,1303,1303,1303,1303,519
20250429,093900,82857131,1303,1303,1303,1303,0
20250429,093800,82857131,1303,1303,1303,1303,0
20250429,093700,82857131,1303,1303,1303,1303,0
20250429,093600,82857131,1303,1302,1303,1302,1512
20250429,093500,80887517,1302,1301,1302,1301,1216
20250429,093400,79304287,1296,1299,1300,1296,3355
20250429,093300,74951131,1299,1299,1299,1299,10
20250429,093200,74938141,1299,1298,1299,1298,1209
20250429,093100,73367660,1299,1299,1299,1299,0
20250429,093000,73367660,1299,1299,1299,1299,0
20250429,092900,73367660,1299,1299,1299,1299,100
20250429,092800,73237760,1299,1298,1299,1298,130
20250429,092700,73068932,1299,1299,1299,1299,0
20250429,092600,73068932,1299,1297,1299,1297,11
20250429,092500,73054663,1299,1295,1299,1295,2101
20250429,092400,70330987,1291,1291,1291,1291,0
20250429,092300,70330987,1291,1291,1291,1290,408
20250429,092200,69804348,1291,1296,1296,1291,344
20250429,092100,69360239,1291,1291,1291,1291,0
20250429,092000,69360239,1291,1296,1296,1291,18
20250429,091900,69336926,1296,1296,1296,1296,2
20250429,091800,69334334,1296,1287,1296,1287,1189
20250429,091700,67804073,1287,1295,1295,1287,5030
20250429,091600,61318454,1297,1292,1298,1288,2027
20250429,091500,58707012,1298,1298,1298,1298,11
20250429,091400,58692734,1300,1299,1300,1289,6082
20250429,091300,50837636,1290,1301,1301,1290,2021
20250429,091200,48228672,1298,1302,1302,1298,1093
20250429,091100,46806033,1303,1303,1303,1303,0
20250429,091000,46806033,1303,1303,1303,1303,1
20250429,090900,46804730,1302,1302,1303,1302,130
20250429,090800,46635460,1300,1291,1300,1287,4222
20250429,090700,41186447,1295,1291,1295,1290,1091
20250429,090600,39779026,1291,1295,1298,1291,4679
20250429,090500,33731706,1296,1300,1300,1295,1918
20250429,090400,31246960,1296,1303,1303,1293,3523
20250429,090300,26676885,1309,1310,1310,1309,6045
20250429,090200,18763943,1320,1295,1323,1295,10863
20250429,090100,4653890,1292,1290,1294,1290,581
20250429,090000,3903278,1290,1296,1296,1290,2942
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 200100 661904267 1315 1315 1315 1315 5008
3 20250429 200000 661904267 1315 1315 1315 1315 0
4 20250429 195900 661904267 1315 1315 1315 1315 0
5 20250429 195800 661904267 1315 1315 1315 1315 0
6 20250429 195700 661904267 1315 1315 1315 1315 0
7 20250429 195600 661904267 1315 1315 1315 1315 0
8 20250429 195500 661904267 1315 1315 1315 1315 0
9 20250429 195400 661904267 1315 1315 1315 1315 0
10 20250429 195300 661904267 1315 1315 1315 1315 0
11 20250429 195200 661904267 1315 1315 1315 1315 0
12 20250429 195100 661904267 1315 1315 1315 1315 0
13 20250429 195000 661904267 1315 1315 1315 1315 0
14 20250429 194900 661904267 1315 1315 1315 1315 0
15 20250429 194800 661904267 1315 1315 1315 1315 0
16 20250429 194700 661904267 1315 1315 1315 1315 0
17 20250429 194600 661904267 1315 1315 1315 1315 0
18 20250429 194500 661904267 1315 1315 1315 1315 0
19 20250429 194400 661904267 1315 1315 1315 1315 0
20 20250429 194300 661904267 1315 1315 1315 1315 0
21 20250429 194200 661904267 1315 1315 1315 1315 0
22 20250429 194100 661904267 1315 1315 1315 1315 0
23 20250429 194000 661904267 1315 1315 1315 1315 0
24 20250429 193900 661904267 1315 1315 1315 1315 0
25 20250429 193800 661904267 1315 1315 1315 1315 0
26 20250429 193700 661904267 1315 1315 1315 1315 0
27 20250429 193600 661904267 1315 1315 1315 1315 0
28 20250429 193500 661904267 1315 1315 1315 1315 0
29 20250429 193400 661904267 1315 1315 1315 1315 0
30 20250429 193300 661904267 1315 1315 1315 1315 0
31 20250429 193200 661904267 1315 1315 1315 1315 0
32 20250429 193100 661904267 1315 1315 1315 1315 5008
33 20250429 193000 661904267 1315 1315 1315 1315 0
34 20250429 192900 661904267 1315 1315 1315 1315 0
35 20250429 192800 661904267 1315 1315 1315 1315 0
36 20250429 192700 661904267 1315 1315 1315 1315 0
37 20250429 192600 661904267 1315 1315 1315 1315 0
38 20250429 192500 661904267 1315 1315 1315 1315 0
39 20250429 192400 661904267 1315 1315 1315 1315 0
40 20250429 192300 661904267 1315 1315 1315 1315 0
41 20250429 192200 661904267 1315 1315 1315 1315 0
42 20250429 192100 661904267 1315 1315 1315 1315 0
43 20250429 192000 661904267 1315 1315 1315 1315 0
44 20250429 191900 661904267 1315 1315 1315 1315 0
45 20250429 191800 661904267 1315 1315 1315 1315 0
46 20250429 191700 661904267 1315 1315 1315 1315 0
47 20250429 191600 661904267 1315 1315 1315 1315 0
48 20250429 191500 661904267 1315 1315 1315 1315 0
49 20250429 191400 661904267 1315 1315 1315 1315 0
50 20250429 191300 661904267 1315 1315 1315 1315 0
51 20250429 191200 661904267 1315 1315 1315 1315 0
52 20250429 191100 661904267 1315 1315 1315 1315 0
53 20250429 191000 661904267 1315 1315 1315 1315 0
54 20250429 190900 661904267 1315 1315 1315 1315 0
55 20250429 190800 661904267 1315 1315 1315 1315 0
56 20250429 190700 661904267 1315 1315 1315 1315 0
57 20250429 190600 661904267 1315 1315 1315 1315 0
58 20250429 190500 661904267 1315 1315 1315 1315 0
59 20250429 190400 661904267 1315 1315 1315 1315 0
60 20250429 190300 661904267 1315 1315 1315 1315 0
61 20250429 190200 661904267 1315 1315 1315 1315 0
62 20250429 190100 661904267 1315 1315 1315 1315 5008
63 20250429 190000 661904267 1315 1315 1315 1315 0
64 20250429 185900 661904267 1315 1315 1315 1315 0
65 20250429 185800 661904267 1315 1315 1315 1315 0
66 20250429 185700 661904267 1315 1315 1315 1315 0
67 20250429 185600 661904267 1315 1315 1315 1315 0
68 20250429 185500 661904267 1315 1315 1315 1315 0
69 20250429 185400 661904267 1315 1315 1315 1315 0
70 20250429 185300 661904267 1315 1315 1315 1315 0
71 20250429 185200 661904267 1315 1315 1315 1315 0
72 20250429 185100 661904267 1315 1315 1315 1315 0
73 20250429 185000 661904267 1315 1315 1315 1315 0
74 20250429 184900 661904267 1315 1315 1315 1315 0
75 20250429 184800 661904267 1315 1315 1315 1315 0
76 20250429 184700 661904267 1315 1315 1315 1315 0
77 20250429 184600 661904267 1315 1315 1315 1315 0
78 20250429 184500 661904267 1315 1315 1315 1315 0
79 20250429 184400 661904267 1315 1315 1315 1315 0
80 20250429 184300 661904267 1315 1315 1315 1315 0
81 20250429 184200 661904267 1315 1315 1315 1315 0
82 20250429 184100 661904267 1315 1315 1315 1315 0
83 20250429 184000 661904267 1315 1315 1315 1315 0
84 20250429 183900 661904267 1315 1315 1315 1315 0
85 20250429 183800 661904267 1315 1315 1315 1315 0
86 20250429 183700 661904267 1315 1315 1315 1315 0
87 20250429 183600 661904267 1315 1315 1315 1315 0
88 20250429 183500 661904267 1315 1315 1315 1315 0
89 20250429 183400 661904267 1315 1315 1315 1315 0
90 20250429 183300 661904267 1315 1315 1315 1315 0
91 20250429 183200 661904267 1315 1315 1315 1315 0
92 20250429 183100 661904267 1315 1315 1315 1315 5008
93 20250429 183000 661904267 1315 1315 1315 1315 0
94 20250429 182900 661904267 1315 1315 1315 1315 0
95 20250429 182800 661904267 1315 1315 1315 1315 0
96 20250429 182700 661904267 1315 1315 1315 1315 0
97 20250429 182600 661904267 1315 1315 1315 1315 0
98 20250429 182500 661904267 1315 1315 1315 1315 0
99 20250429 182400 661904267 1315 1315 1315 1315 0
100 20250429 182300 661904267 1315 1315 1315 1315 0
101 20250429 182200 661904267 1315 1315 1315 1315 0
102 20250429 182100 661904267 1315 1315 1315 1315 0
103 20250429 182000 661904267 1315 1315 1315 1315 0
104 20250429 181900 661904267 1315 1315 1315 1315 0
105 20250429 181800 661904267 1315 1315 1315 1315 0
106 20250429 181700 661904267 1315 1315 1315 1315 0
107 20250429 181600 661904267 1315 1315 1315 1315 0
108 20250429 181500 661904267 1315 1315 1315 1315 0
109 20250429 181400 661904267 1315 1315 1315 1315 0
110 20250429 181300 661904267 1315 1315 1315 1315 0
111 20250429 181200 661904267 1315 1315 1315 1315 0
112 20250429 181100 661904267 1315 1315 1315 1315 0
113 20250429 181000 661904267 1315 1315 1315 1315 0
114 20250429 180900 661904267 1315 1315 1315 1315 0
115 20250429 180800 661904267 1315 1315 1315 1315 0
116 20250429 180700 661904267 1315 1315 1315 1315 0
117 20250429 180600 661904267 1315 1315 1315 1315 0
118 20250429 180500 661904267 1315 1315 1315 1315 0
119 20250429 180400 661904267 1315 1315 1315 1315 0
120 20250429 180300 661904267 1315 1315 1315 1315 0
121 20250429 180200 661904267 1315 1315 1315 1315 0
122 20250429 180100 661904267 1315 1315 1315 1315 5008
123 20250429 180000 661904267 1315 1315 1315 1315 0
124 20250429 175900 661904267 1315 1315 1315 1315 0
125 20250429 175800 661904267 1315 1315 1315 1315 0
126 20250429 175700 661904267 1315 1315 1315 1315 0
127 20250429 175600 661904267 1315 1315 1315 1315 0
128 20250429 175500 661904267 1315 1315 1315 1315 0
129 20250429 175400 661904267 1315 1315 1315 1315 0
130 20250429 175300 661904267 1315 1315 1315 1315 0
131 20250429 175200 661904267 1315 1315 1315 1315 0
132 20250429 175100 661904267 1315 1315 1315 1315 0
133 20250429 175000 661904267 1315 1315 1315 1315 0
134 20250429 174900 661904267 1315 1315 1315 1315 0
135 20250429 174800 661904267 1315 1315 1315 1315 0
136 20250429 174700 661904267 1315 1315 1315 1315 0
137 20250429 174600 661904267 1315 1315 1315 1315 0
138 20250429 174500 661904267 1315 1315 1315 1315 0
139 20250429 174400 661904267 1315 1315 1315 1315 0
140 20250429 174300 661904267 1315 1315 1315 1315 0
141 20250429 174200 661904267 1315 1315 1315 1315 0
142 20250429 174100 661904267 1315 1315 1315 1315 0
143 20250429 174000 661904267 1315 1315 1315 1315 0
144 20250429 173900 661904267 1315 1315 1315 1315 0
145 20250429 173800 661904267 1315 1315 1315 1315 0
146 20250429 173700 661904267 1315 1315 1315 1315 0
147 20250429 173600 661904267 1315 1315 1315 1315 0
148 20250429 173500 661904267 1315 1315 1315 1315 0
149 20250429 173400 661904267 1315 1315 1315 1315 0
150 20250429 173300 661904267 1315 1315 1315 1315 0
151 20250429 173200 661904267 1315 1315 1315 1315 0
152 20250429 173100 661904267 1315 1315 1315 1315 5008
153 20250429 173000 661904267 1315 1315 1315 1315 0
154 20250429 172900 661904267 1315 1315 1315 1315 0
155 20250429 172800 661904267 1315 1315 1315 1315 0
156 20250429 172700 661904267 1315 1315 1315 1315 0
157 20250429 172600 661904267 1315 1315 1315 1315 0
158 20250429 172500 661904267 1315 1315 1315 1315 0
159 20250429 172400 661904267 1315 1315 1315 1315 0
160 20250429 172300 661904267 1315 1315 1315 1315 0
161 20250429 172200 661904267 1315 1315 1315 1315 0
162 20250429 172100 661904267 1315 1315 1315 1315 0
163 20250429 172000 661904267 1315 1315 1315 1315 0
164 20250429 171900 661904267 1315 1315 1315 1315 0
165 20250429 171800 661904267 1315 1315 1315 1315 0
166 20250429 171700 661904267 1315 1315 1315 1315 0
167 20250429 171600 661904267 1315 1315 1315 1315 0
168 20250429 171500 661904267 1315 1315 1315 1315 0
169 20250429 171400 661904267 1315 1315 1315 1315 0
170 20250429 171300 661904267 1315 1315 1315 1315 0
171 20250429 171200 661904267 1315 1315 1315 1315 0
172 20250429 171100 661904267 1315 1315 1315 1315 0
173 20250429 171000 661904267 1315 1315 1315 1315 0
174 20250429 170900 661904267 1315 1315 1315 1315 0
175 20250429 170800 661904267 1315 1315 1315 1315 0
176 20250429 170700 661904267 1315 1315 1315 1315 0
177 20250429 170600 661904267 1315 1315 1315 1315 0
178 20250429 170500 661904267 1315 1315 1315 1315 0
179 20250429 170400 661904267 1315 1315 1315 1315 0
180 20250429 170300 661904267 1315 1315 1315 1315 0
181 20250429 170200 661904267 1315 1315 1315 1315 0
182 20250429 170100 661904267 1315 1315 1315 1315 5008
183 20250429 170000 661904267 1315 1315 1315 1315 0
184 20250429 165900 661904267 1315 1315 1315 1315 0
185 20250429 165800 661904267 1315 1315 1315 1315 0
186 20250429 165700 661904267 1315 1315 1315 1315 0
187 20250429 165600 661904267 1315 1315 1315 1315 0
188 20250429 165500 661904267 1315 1315 1315 1315 0
189 20250429 165400 661904267 1315 1315 1315 1315 0
190 20250429 165300 661904267 1315 1315 1315 1315 0
191 20250429 165200 661904267 1315 1315 1315 1315 0
192 20250429 165100 661904267 1315 1315 1315 1315 0
193 20250429 165000 661904267 1315 1315 1315 1315 0
194 20250429 164900 661904267 1315 1315 1315 1315 0
195 20250429 164800 661904267 1315 1315 1315 1315 0
196 20250429 164700 661904267 1315 1315 1315 1315 0
197 20250429 164600 661904267 1315 1315 1315 1315 0
198 20250429 164500 661904267 1315 1315 1315 1315 0
199 20250429 164400 661904267 1315 1315 1315 1315 0
200 20250429 164300 661904267 1315 1315 1315 1315 0
201 20250429 164200 661904267 1315 1315 1315 1315 0
202 20250429 164100 661904267 1315 1315 1315 1315 0
203 20250429 164000 661904267 1315 1315 1315 1315 0
204 20250429 163900 661904267 1315 1315 1315 1315 0
205 20250429 163800 661904267 1315 1315 1315 1315 0
206 20250429 163700 661904267 1315 1315 1315 1315 0
207 20250429 163600 661904267 1315 1315 1315 1315 0
208 20250429 163500 661904267 1315 1315 1315 1315 0
209 20250429 163400 661904267 1315 1315 1315 1315 0
210 20250429 163300 661904267 1315 1315 1315 1315 0
211 20250429 163200 661904267 1315 1315 1315 1315 0
212 20250429 163100 661904267 1315 1315 1315 1315 5008
213 20250429 163000 661904267 1315 1315 1315 1315 0
214 20250429 162900 661904267 1315 1315 1315 1315 0
215 20250429 162800 661904267 1315 1315 1315 1315 0
216 20250429 162700 661904267 1315 1315 1315 1315 0
217 20250429 162600 661904267 1315 1315 1315 1315 0
218 20250429 162500 661904267 1315 1315 1315 1315 0
219 20250429 162400 661904267 1315 1315 1315 1315 0
220 20250429 162300 661904267 1315 1315 1315 1315 0
221 20250429 162200 661904267 1315 1315 1315 1315 0
222 20250429 162100 661904267 1315 1315 1315 1315 0
223 20250429 162000 661904267 1315 1315 1315 1315 0
224 20250429 161900 661904267 1315 1315 1315 1315 0
225 20250429 161800 661904267 1315 1315 1315 1315 0
226 20250429 161700 661904267 1315 1315 1315 1315 0
227 20250429 161600 661904267 1315 1315 1315 1315 0
228 20250429 161500 661904267 1315 1315 1315 1315 0
229 20250429 161400 661904267 1315 1315 1315 1315 0
230 20250429 161300 661904267 1315 1315 1315 1315 0
231 20250429 161200 661904267 1315 1315 1315 1315 0
232 20250429 161100 661904267 1315 1315 1315 1315 0
233 20250429 161000 661904267 1315 1315 1315 1315 0
234 20250429 160900 661904267 1315 1315 1315 1315 0
235 20250429 160800 661904267 1315 1315 1315 1315 0
236 20250429 160700 661904267 1315 1315 1315 1315 0
237 20250429 160600 661904267 1315 1315 1315 1315 0
238 20250429 160500 661904267 1315 1315 1315 1315 0
239 20250429 160400 661904267 1315 1315 1315 1315 0
240 20250429 160300 661904267 1315 1315 1315 1315 0
241 20250429 160200 661904267 1315 1315 1315 1315 0
242 20250429 160100 661904267 1315 1315 1315 1315 5008
243 20250429 160000 661904267 1315 1315 1315 1315 0
244 20250429 155900 661904267 1315 1315 1315 1315 0
245 20250429 155800 661904267 1315 1315 1315 1315 0
246 20250429 155700 661904267 1315 1315 1315 1315 0
247 20250429 155600 661904267 1315 1315 1315 1315 0
248 20250429 155500 661904267 1315 1315 1315 1315 0
249 20250429 155400 661904267 1315 1315 1315 1315 0
250 20250429 155300 661904267 1315 1315 1315 1315 0
251 20250429 155200 661904267 1315 1315 1315 1315 0
252 20250429 155100 661904267 1315 1315 1315 1315 0
253 20250429 155000 661904267 1315 1315 1315 1315 0
254 20250429 154900 661904267 1315 1315 1315 1315 0
255 20250429 154800 661904267 1315 1315 1315 1315 0
256 20250429 154700 661904267 1315 1315 1315 1315 0
257 20250429 154600 661904267 1315 1315 1315 1315 0
258 20250429 154500 661904267 1315 1315 1315 1315 0
259 20250429 154400 661904267 1315 1315 1315 1315 0
260 20250429 154300 661904267 1315 1315 1315 1315 0
261 20250429 154200 661904267 1315 1315 1315 1315 0
262 20250429 154100 661904267 1315 1315 1315 1315 0
263 20250429 154000 661904267 1315 1315 1315 1315 0
264 20250429 153900 661904267 1315 1315 1315 1315 0
265 20250429 153800 661904267 1315 1315 1315 1315 0
266 20250429 153700 661904267 1315 1315 1315 1315 0
267 20250429 153600 661904267 1315 1315 1315 1315 0
268 20250429 153500 661904267 1315 1315 1315 1315 0
269 20250429 153400 661904267 1315 1315 1315 1315 0
270 20250429 153300 661904267 1315 1315 1315 1315 0
271 20250429 153200 661904267 1315 1315 1315 1315 0
272 20250429 153100 661904267 1315 1315 1315 1315 5008
273 20250429 153000 661904267 1315 1315 1315 1315 5008
274 20250429 152900 655318747 1314 1314 1314 1314 0
275 20250429 152800 655318747 1314 1314 1314 1314 0
276 20250429 152700 655318747 1314 1314 1314 1314 0
277 20250429 152600 655318747 1314 1314 1314 1314 0
278 20250429 152500 655318747 1314 1314 1314 1314 0
279 20250429 152400 655318747 1314 1314 1314 1314 0
280 20250429 152300 655318747 1314 1314 1314 1314 0
281 20250429 152200 655318747 1314 1314 1314 1314 0
282 20250429 152100 655318747 1314 1314 1314 1314 0
283 20250429 152000 655318747 1314 1314 1314 1314 0
284 20250429 151900 655318747 1314 1315 1315 1303 4911
285 20250429 151800 648891632 1312 1309 1315 1309 577
286 20250429 151700 648133037 1310 1310 1314 1310 1412
287 20250429 151600 646280970 1310 1315 1316 1310 593
288 20250429 151500 645502576 1315 1313 1315 1311 1162
289 20250429 151400 643976699 1314 1314 1314 1314 0
290 20250429 151300 643976699 1314 1311 1314 1305 1492
291 20250429 151200 642027816 1311 1311 1317 1311 789
292 20250429 151100 640993163 1307 1319 1321 1306 2229
293 20250429 151000 638077421 1321 1316 1321 1307 502
294 20250429 150900 637419861 1306 1312 1312 1306 5644
295 20250429 150800 630042228 1311 1319 1319 1311 1090
296 20250429 150700 628610406 1319 1320 1320 1319 819
297 20250429 150600 627529918 1320 1320 1320 1320 0
298 20250429 150500 627529918 1320 1321 1321 1320 347
299 20250429 150400 627071551 1319 1319 1319 1319 500
300 20250429 150300 626412051 1321 1318 1321 1318 2608
301 20250429 150200 622971764 1318 1318 1318 1312 331
302 20250429 150100 622537408 1316 1316 1321 1316 1507
303 20250429 150000 620553801 1316 1322 1322 1310 9818
304 20250429 145900 607668033 1322 1323 1324 1322 238
305 20250429 145800 607353193 1326 1323 1327 1323 304
306 20250429 145700 606950988 1314 1324 1324 1314 15529
307 20250429 145600 586467548 1323 1330 1330 1322 3300
308 20250429 145500 582099528 1330 1330 1330 1329 289
309 20250429 145400 581715159 1327 1332 1332 1323 3844
310 20250429 145300 576618794 1332 1332 1332 1332 29
311 20250429 145200 576580166 1332 1332 1333 1332 1916
312 20250429 145100 574027828 1331 1328 1331 1328 668
313 20250429 145000 573140235 1327 1327 1334 1327 8464
314 20250429 144900 561906142 1322 1331 1338 1322 11637
315 20250429 144800 546453739 1333 1333 1334 1329 4509
316 20250429 144700 540455305 1332 1330 1341 1330 2793
317 20250429 144600 536714539 1340 1336 1340 1330 6451
318 20250429 144500 528086493 1330 1343 1343 1330 13098
319 20250429 144400 510545897 1349 1349 1350 1346 3239
320 20250429 144300 506175902 1353 1355 1355 1342 608
321 20250429 144200 505359038 1345 1365 1366 1344 5606
322 20250429 144100 497748839 1367 1366 1367 1358 8363
323 20250429 144000 486329391 1358 1355 1365 1355 17446
324 20250429 143900 462566902 1331 1352 1358 1331 5844
325 20250429 143800 454724869 1353 1358 1359 1353 1832
326 20250429 143700 452235942 1359 1349 1359 1349 12386
327 20250429 143600 435469052 1350 1348 1351 1347 6574
328 20250429 143500 426602597 1348 1347 1348 1347 1156
329 20250429 143400 425045335 1347 1348 1348 1347 2937
330 20250429 143300 421086527 1347 1346 1348 1346 4373
331 20250429 143200 415195970 1345 1346 1346 1345 7
332 20250429 143100 415186551 1345 1346 1346 1343 1067
333 20250429 143000 413752724 1344 1344 1347 1343 3371
334 20250429 142900 409219867 1343 1343 1343 1343 2896
335 20250429 142800 405330539 1343 1343 1343 1343 128
336 20250429 142700 405158635 1343 1343 1343 1343 200
337 20250429 142600 404890035 1344 1344 1344 1344 0
338 20250429 142500 404890035 1344 1343 1344 1343 934
339 20250429 142400 403635113 1344 1344 1344 1344 1
340 20250429 142300 403633769 1344 1342 1344 1342 1628
341 20250429 142200 401448934 1342 1342 1342 1342 310
342 20250429 142100 401032914 1342 1342 1342 1342 1
343 20250429 142000 401031572 1340 1340 1341 1340 3877
344 20250429 141900 395832774 1340 1340 1340 1340 1974
345 20250429 141800 393187614 1340 1339 1340 1339 642
346 20250429 141700 392327973 1339 1337 1339 1337 725
347 20250429 141600 391358038 1337 1337 1337 1337 900
348 20250429 141500 390154738 1337 1337 1337 1337 294
349 20250429 141400 389761660 1337 1337 1337 1337 2
350 20250429 141300 389758986 1337 1334 1337 1334 337
351 20250429 141200 389309419 1337 1338 1338 1337 118
352 20250429 141100 389151546 1338 1338 1338 1338 100
353 20250429 141000 389017746 1337 1337 1337 1337 1491
354 20250429 140900 387024279 1337 1337 1337 1337 20
355 20250429 140800 386997539 1337 1334 1337 1334 2183
356 20250429 140700 384085411 1338 1337 1338 1337 1500
357 20250429 140600 382079411 1338 1338 1338 1338 994
358 20250429 140500 380749439 1339 1339 1339 1339 4
359 20250429 140400 380744083 1338 1339 1339 1338 22
360 20250429 140300 380714645 1339 1338 1339 1338 510
361 20250429 140200 380031761 1338 1338 1338 1338 1
362 20250429 140100 380030423 1333 1339 1339 1333 1276
363 20250429 140000 378324251 1339 1337 1339 1337 450
364 20250429 135900 377722480 1337 1335 1337 1335 1013
365 20250429 135800 376370121 1337 1337 1337 1337 0
366 20250429 135700 376370121 1337 1337 1337 1337 2
367 20250429 135600 376367447 1338 1338 1338 1338 3
368 20250429 135500 376363433 1335 1335 1335 1330 1254
369 20250429 135400 374693735 1342 1342 1342 1342 1359
370 20250429 135300 372869957 1342 1342 1342 1342 155
371 20250429 135200 372661947 1344 1344 1344 1344 8
372 20250429 135100 372651195 1340 1344 1344 1340 288
373 20250429 135000 372264699 1344 1344 1347 1344 268
374 20250429 134900 371904492 1344 1347 1347 1344 1548
375 20250429 134800 369822457 1348 1348 1348 1348 1001
376 20250429 134700 368473109 1347 1347 1347 1346 6415
377 20250429 134600 359834114 1344 1346 1347 1344 2009
378 20250429 134500 357128778 1345 1339 1345 1339 6903
379 20250429 134400 347880703 1342 1342 1342 1342 5
380 20250429 134300 347873993 1342 1336 1343 1336 3875
381 20250429 134200 342685112 1336 1336 1336 1336 1
382 20250429 134100 342683776 1336 1336 1336 1336 0
383 20250429 134000 342683776 1336 1336 1336 1336 900
384 20250429 133900 341481376 1336 1336 1336 1336 590
385 20250429 133800 340693136 1335 1335 1335 1335 555
386 20250429 133700 339952211 1332 1326 1332 1326 424
387 20250429 133600 339387449 1332 1332 1332 1332 0
388 20250429 133500 339387449 1332 1332 1332 1332 0
389 20250429 133400 339387449 1332 1332 1332 1332 0
390 20250429 133300 339387449 1332 1330 1332 1328 1751
391 20250429 133200 337061530 1333 1334 1334 1333 252
392 20250429 133100 336725613 1333 1333 1333 1333 101
393 20250429 133000 336590980 1332 1332 1332 1332 16
394 20250429 132900 336569668 1332 1330 1332 1330 455
395 20250429 132800 335964205 1330 1330 1330 1330 31
396 20250429 132700 335922975 1330 1330 1330 1330 1
397 20250429 132600 335921645 1329 1329 1329 1329 70
398 20250429 132500 335828615 1328 1328 1328 1328 40
399 20250429 132400 335775495 1329 1329 1329 1329 0
400 20250429 132300 335775495 1329 1330 1330 1329 3
401 20250429 132200 335771507 1329 1330 1330 1329 112
402 20250429 132100 335622566 1330 1330 1330 1330 30
403 20250429 132000 335582666 1330 1330 1330 1330 74
404 20250429 131900 335484246 1330 1330 1330 1330 5
405 20250429 131800 335477596 1330 1330 1330 1330 0
406 20250429 131700 335477596 1330 1330 1330 1330 11
407 20250429 131600 335462966 1330 1330 1330 1330 504
408 20250429 131500 334792646 1329 1330 1330 1329 139
409 20250429 131400 334607778 1330 1330 1330 1330 0
410 20250429 131300 334607778 1330 1330 1330 1329 7
411 20250429 131200 334598471 1330 1330 1330 1330 5
412 20250429 131100 334591821 1330 1330 1330 1330 1000
413 20250429 131000 333261821 1330 1329 1330 1329 557
414 20250429 130900 332521037 1325 1325 1325 1325 15
415 20250429 130800 332501162 1331 1331 1331 1331 0
416 20250429 130700 332501162 1331 1331 1331 1331 0
417 20250429 130600 332501162 1331 1331 1331 1331 0
418 20250429 130500 332501162 1331 1331 1331 1331 0
419 20250429 130400 332501162 1331 1331 1331 1331 0
420 20250429 130300 332501162 1331 1331 1331 1331 0
421 20250429 130200 332501162 1331 1325 1331 1325 1002
422 20250429 130100 331173500 1325 1332 1332 1325 3303
423 20250429 130000 326795007 1332 1331 1332 1330 1405
424 20250429 125900 324926269 1332 1332 1332 1332 437
425 20250429 125800 324344185 1336 1336 1336 1336 2
426 20250429 125700 324341513 1333 1334 1334 1333 1227
427 20250429 125600 322704982 1337 1337 1337 1337 0
428 20250429 125500 322704982 1337 1337 1337 1337 1
429 20250429 125400 322703645 1337 1334 1337 1334 1201
430 20250429 125300 321101508 1337 1337 1337 1337 18
431 20250429 125200 321077442 1337 1331 1337 1330 2055
432 20250429 125100 318343900 1331 1331 1331 1331 464
433 20250429 125000 317726316 1333 1333 1333 1333 0
434 20250429 124900 317726316 1333 1333 1333 1333 0
435 20250429 124800 317726316 1333 1331 1333 1331 157
436 20250429 124700 317517125 1331 1331 1331 1331 0
437 20250429 124600 317517125 1331 1333 1333 1331 5000
438 20250429 124500 310854791 1335 1335 1335 1335 90
439 20250429 124400 310734641 1335 1335 1335 1335 10
440 20250429 124300 310721291 1335 1335 1335 1335 0
441 20250429 124200 310721291 1335 1333 1335 1332 622
442 20250429 124100 309891489 1335 1335 1335 1335 0
443 20250429 124000 309891489 1335 1336 1336 1335 1504
444 20250429 123900 307883645 1335 1335 1335 1332 501
445 20250429 123800 307215410 1336 1336 1336 1336 69
446 20250429 123700 307123226 1336 1336 1339 1336 502
447 20250429 123600 306452551 1336 1339 1339 1336 2038
448 20250429 123500 303723783 1339 1339 1339 1339 2
449 20250429 123400 303721105 1337 1337 1337 1337 228
450 20250429 123300 303416269 1339 1339 1339 1339 229
451 20250429 123200 303109638 1339 1339 1339 1339 41
452 20250429 123100 303054739 1340 1339 1340 1339 295
453 20250429 123000 302659510 1340 1340 1340 1340 100
454 20250429 122900 302525510 1340 1340 1340 1340 1423
455 20250429 122800 300618690 1340 1345 1345 1340 6692
456 20250429 122700 291649825 1343 1345 1345 1342 4531
457 20250429 122600 285566062 1346 1346 1346 1346 1121
458 20250429 122500 284057196 1345 1345 1345 1345 698
459 20250429 122400 283118386 1345 1344 1345 1344 536
460 20250429 122300 282397899 1345 1344 1345 1344 173
461 20250429 122200 282165384 1345 1342 1347 1342 4190
462 20250429 122100 276534622 1340 1342 1342 1340 8200
463 20250429 122000 265546222 1342 1341 1342 1341 611
464 20250429 121900 264726760 1343 1343 1343 1343 0
465 20250429 121800 264726760 1343 1342 1343 1342 700
466 20250429 121700 263786991 1342 1343 1344 1342 1501
467 20250429 121600 261771834 1336 1336 1336 1336 0
468 20250429 121500 261771834 1336 1336 1336 1336 10
469 20250429 121400 261758474 1344 1344 1344 1344 2
470 20250429 121300 261755786 1340 1340 1340 1340 7506
471 20250429 121200 251697746 1340 1341 1341 1340 147
472 20250429 121100 251500719 1342 1348 1348 1342 891
473 20250429 121000 250300959 1348 1334 1350 1334 6190
474 20250429 120900 241997284 1334 1333 1334 1333 84
475 20250429 120800 241885311 1333 1333 1333 1333 274
476 20250429 120700 241520069 1333 1329 1334 1329 3934
477 20250429 120600 236285106 1329 1329 1329 1329 1
478 20250429 120500 236283777 1330 1330 1330 1330 0
479 20250429 120400 236283777 1330 1330 1330 1330 0
480 20250429 120300 236283777 1330 1330 1330 1330 0
481 20250429 120200 236283777 1330 1330 1330 1330 0
482 20250429 120100 236283777 1330 1330 1330 1330 0
483 20250429 120000 236283777 1330 1330 1330 1330 1003
484 20250429 115900 234949787 1324 1324 1324 1324 0
485 20250429 115800 234949787 1324 1330 1330 1324 2785
486 20250429 115700 231248737 1329 1328 1329 1328 1514
487 20250429 115600 229236752 1328 1328 1328 1328 1034
488 20250429 115500 227863600 1328 1327 1328 1326 2153
489 20250429 115400 225005824 1328 1328 1328 1328 1534
490 20250429 115300 222968672 1328 1328 1328 1328 870
491 20250429 115200 221813312 1326 1328 1329 1326 302
492 20250429 115100 221412207 1328 1328 1328 1328 6
493 20250429 115000 221404239 1328 1327 1328 1327 1680
494 20250429 114900 219174159 1327 1327 1327 1327 750
495 20250429 114800 218178909 1328 1326 1328 1326 2002
496 20250429 114700 215522769 1325 1320 1325 1320 10115
497 20250429 114600 202165774 1324 1324 1324 1324 500
498 20250429 114500 201503774 1324 1323 1324 1323 7
499 20250429 114400 201494511 1316 1323 1324 1316 1919
500 20250429 114300 198964394 1324 1319 1324 1314 6130
501 20250429 114200 190874033 1314 1314 1314 1314 539
502 20250429 114100 190165787 1320 1320 1320 1320 0
503 20250429 114000 190165787 1320 1320 1320 1320 0
504 20250429 113900 190165787 1320 1320 1320 1320 3
505 20250429 113800 190161827 1320 1320 1320 1320 0
506 20250429 113700 190161827 1320 1320 1320 1320 707
507 20250429 113600 189228587 1318 1317 1318 1317 1000
508 20250429 113500 187910637 1318 1316 1319 1316 3902
509 20250429 113400 182770315 1317 1317 1317 1317 0
510 20250429 113300 182770315 1317 1309 1317 1309 161
511 20250429 113200 182559549 1317 1317 1317 1317 1
512 20250429 113100 182558232 1316 1316 1316 1310 774
513 20250429 113000 181542646 1310 1310 1310 1310 500
514 20250429 112900 180887646 1308 1317 1317 1308 4
515 20250429 112800 180882387 1317 1307 1317 1307 2328
516 20250429 112700 177838272 1318 1317 1318 1317 102
517 20250429 112600 177703937 1306 1316 1317 1306 1269
518 20250429 112500 176039893 1317 1309 1317 1309 563
519 20250429 112400 175302487 1310 1308 1312 1308 1092
520 20250429 112300 173872037 1308 1308 1308 1308 8
521 20250429 112200 173861573 1305 1305 1305 1305 0
522 20250429 112100 173861573 1305 1305 1305 1305 0
523 20250429 112000 173861573 1305 1305 1305 1305 0
524 20250429 111900 173861573 1305 1309 1309 1305 10094
525 20250429 111800 160682330 1314 1312 1314 1309 2512
526 20250429 111700 157393696 1312 1312 1312 1312 310
527 20250429 111600 156986976 1312 1308 1312 1308 1454
528 20250429 111500 155083328 1308 1308 1308 1308 1100
529 20250429 111400 153644528 1308 1308 1308 1308 10
530 20250429 111300 153631448 1309 1311 1311 1309 73
531 20250429 111200 153535869 1311 1311 1311 1311 25
532 20250429 111100 153503094 1312 1312 1312 1312 10
533 20250429 111000 153489974 1313 1313 1313 1313 55
534 20250429 110900 153417759 1314 1314 1314 1314 0
535 20250429 110800 153417759 1314 1315 1315 1314 84
536 20250429 110700 153307379 1315 1315 1315 1315 0
537 20250429 110600 153307379 1315 1315 1315 1315 0
538 20250429 110500 153307379 1315 1315 1315 1315 0
539 20250429 110400 153307379 1315 1315 1315 1315 13
540 20250429 110300 153290284 1316 1316 1316 1316 2
541 20250429 110200 153287652 1316 1318 1318 1316 131
542 20250429 110100 153115228 1319 1319 1319 1319 0
543 20250429 110000 153115228 1319 1319 1319 1319 0
544 20250429 105900 153115228 1319 1319 1319 1319 95
545 20250429 105800 152989923 1319 1319 1319 1319 2
546 20250429 105700 152987285 1320 1320 1320 1320 0
547 20250429 105600 152987285 1320 1319 1320 1319 989
548 20250429 105500 151682089 1319 1319 1319 1319 0
549 20250429 105400 151682089 1319 1319 1319 1319 0
550 20250429 105300 151682089 1319 1319 1319 1319 0
551 20250429 105200 151682089 1319 1319 1319 1319 200
552 20250429 105100 151418289 1319 1319 1319 1319 0
553 20250429 105000 151418289 1319 1319 1319 1319 105
554 20250429 104900 151279794 1319 1319 1319 1319 0
555 20250429 104800 151279794 1319 1317 1319 1317 13
556 20250429 104700 151262669 1319 1317 1319 1317 210
557 20250429 104600 150985843 1319 1319 1319 1319 1
558 20250429 104500 150984524 1319 1319 1319 1319 0
559 20250429 104400 150984524 1319 1319 1319 1319 0
560 20250429 104300 150984524 1319 1318 1319 1318 60
561 20250429 104200 150905434 1318 1316 1318 1316 701
562 20250429 104100 149982916 1318 1318 1318 1318 0
563 20250429 104000 149982916 1318 1316 1318 1316 2500
564 20250429 103900 146691914 1316 1317 1318 1316 382
565 20250429 103800 146189047 1317 1317 1317 1317 299
566 20250429 103700 145795264 1317 1317 1317 1317 197
567 20250429 103600 145535815 1317 1317 1317 1317 3
568 20250429 103500 145531864 1317 1317 1317 1317 2
569 20250429 103400 145529230 1317 1317 1317 1317 66
570 20250429 103300 145442308 1317 1316 1317 1316 125
571 20250429 103200 145277708 1316 1316 1316 1316 2
572 20250429 103100 145275076 1314 1314 1314 1314 0
573 20250429 103000 145275076 1314 1314 1314 1314 0
574 20250429 102900 145275076 1314 1314 1314 1314 0
575 20250429 102800 145275076 1314 1314 1314 1314 100
576 20250429 102700 145143676 1315 1317 1317 1315 152
577 20250429 102600 144943576 1315 1316 1316 1315 9
578 20250429 102500 144931739 1318 1318 1318 1318 0
579 20250429 102400 144931739 1318 1319 1319 1318 101
580 20250429 102300 144798620 1319 1319 1319 1319 0
581 20250429 102200 144798620 1319 1316 1319 1311 2055
582 20250429 102100 142101074 1316 1316 1316 1316 510
583 20250429 102000 141429914 1315 1315 1315 1315 0
584 20250429 101900 141429914 1315 1315 1315 1315 200
585 20250429 101800 141166914 1315 1315 1315 1315 1500
586 20250429 101700 139194414 1315 1315 1315 1315 13
587 20250429 101600 139177319 1315 1312 1315 1312 8000
588 20250429 101500 128662707 1315 1315 1315 1315 0
589 20250429 101400 128662707 1315 1315 1315 1315 7
590 20250429 101300 128653502 1307 1316 1316 1302 2071
591 20250429 101200 125948679 1321 1316 1321 1316 11
592 20250429 101100 125934153 1320 1324 1324 1320 724
593 20250429 101000 124978399 1325 1315 1325 1315 5498
594 20250429 100900 117717360 1314 1313 1314 1313 2015
595 20250429 100800 115069672 1314 1310 1314 1310 2472
596 20250429 100700 111828082 1310 1302 1310 1296 10026
597 20250429 100600 98809365 1307 1308 1310 1307 1884
598 20250429 100500 96345676 1308 1299 1308 1298 146
599 20250429 100400 96155827 1297 1302 1302 1297 3000
600 20250429 100300 92252835 1302 1302 1302 1302 20
601 20250429 100200 92226795 1302 1302 1302 1302 50
602 20250429 100100 92161695 1309 1308 1309 1308 370
603 20250429 100000 91677465 1308 1308 1308 1308 0
604 20250429 095900 91677465 1308 1306 1308 1306 1629
605 20250429 095800 89547508 1301 1301 1301 1301 0
606 20250429 095700 89547508 1301 1302 1302 1301 80
607 20250429 095600 89443352 1306 1305 1306 1305 72
608 20250429 095500 89349390 1302 1302 1302 1302 300
609 20250429 095400 88958790 1305 1305 1305 1305 0
610 20250429 095300 88958790 1305 1305 1305 1305 0
611 20250429 095200 88958790 1305 1305 1305 1305 401
612 20250429 095100 88435485 1305 1305 1305 1305 154
613 20250429 095000 88234515 1305 1305 1305 1305 296
614 20250429 094900 87848235 1305 1304 1305 1303 1509
615 20250429 094800 85879072 1305 1304 1305 1304 500
616 20250429 094700 85226579 1290 1290 1290 1290 0
617 20250429 094600 85226579 1290 1302 1302 1290 1000
618 20250429 094500 83933980 1304 1303 1304 1303 48
619 20250429 094400 83871405 1300 1300 1300 1300 0
620 20250429 094300 83871405 1300 1304 1304 1300 209
621 20250429 094200 83599692 1304 1304 1304 1304 0
622 20250429 094100 83599692 1304 1300 1304 1300 51
623 20250429 094000 83533388 1303 1303 1303 1303 519
624 20250429 093900 82857131 1303 1303 1303 1303 0
625 20250429 093800 82857131 1303 1303 1303 1303 0
626 20250429 093700 82857131 1303 1303 1303 1303 0
627 20250429 093600 82857131 1303 1302 1303 1302 1512
628 20250429 093500 80887517 1302 1301 1302 1301 1216
629 20250429 093400 79304287 1296 1299 1300 1296 3355
630 20250429 093300 74951131 1299 1299 1299 1299 10
631 20250429 093200 74938141 1299 1298 1299 1298 1209
632 20250429 093100 73367660 1299 1299 1299 1299 0
633 20250429 093000 73367660 1299 1299 1299 1299 0
634 20250429 092900 73367660 1299 1299 1299 1299 100
635 20250429 092800 73237760 1299 1298 1299 1298 130
636 20250429 092700 73068932 1299 1299 1299 1299 0
637 20250429 092600 73068932 1299 1297 1299 1297 11
638 20250429 092500 73054663 1299 1295 1299 1295 2101
639 20250429 092400 70330987 1291 1291 1291 1291 0
640 20250429 092300 70330987 1291 1291 1291 1290 408
641 20250429 092200 69804348 1291 1296 1296 1291 344
642 20250429 092100 69360239 1291 1291 1291 1291 0
643 20250429 092000 69360239 1291 1296 1296 1291 18
644 20250429 091900 69336926 1296 1296 1296 1296 2
645 20250429 091800 69334334 1296 1287 1296 1287 1189
646 20250429 091700 67804073 1287 1295 1295 1287 5030
647 20250429 091600 61318454 1297 1292 1298 1288 2027
648 20250429 091500 58707012 1298 1298 1298 1298 11
649 20250429 091400 58692734 1300 1299 1300 1289 6082
650 20250429 091300 50837636 1290 1301 1301 1290 2021
651 20250429 091200 48228672 1298 1302 1302 1298 1093
652 20250429 091100 46806033 1303 1303 1303 1303 0
653 20250429 091000 46806033 1303 1303 1303 1303 1
654 20250429 090900 46804730 1302 1302 1303 1302 130
655 20250429 090800 46635460 1300 1291 1300 1287 4222
656 20250429 090700 41186447 1295 1291 1295 1290 1091
657 20250429 090600 39779026 1291 1295 1298 1291 4679
658 20250429 090500 33731706 1296 1300 1300 1295 1918
659 20250429 090400 31246960 1296 1303 1303 1293 3523
660 20250429 090300 26676885 1309 1310 1310 1309 6045
661 20250429 090200 18763943 1320 1295 1323 1295 10863
662 20250429 090100 4653890 1292 1290 1294 1290 581
663 20250429 090000 3903278 1290 1296 1296 1290 2942