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

675
179530/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,201300,282795627,1833,1833,1833,1833,1288
20250429,201200,282795627,1833,1833,1833,1833,0
20250429,201100,282795627,1833,1833,1833,1833,0
20250429,201000,282795627,1833,1833,1833,1833,0
20250429,200900,282795627,1833,1833,1833,1833,0
20250429,200800,282795627,1833,1833,1833,1833,0
20250429,200700,282795627,1833,1833,1833,1833,0
20250429,200600,282795627,1833,1833,1833,1833,0
20250429,200500,282795627,1833,1833,1833,1833,0
20250429,200400,282795627,1833,1833,1833,1833,0
20250429,200300,282795627,1833,1833,1833,1833,0
20250429,200200,282795627,1833,1833,1833,1833,0
20250429,200100,282795627,1833,1833,1833,1833,0
20250429,200000,282795627,1833,1833,1833,1833,0
20250429,195900,282795627,1833,1833,1833,1833,0
20250429,195800,282795627,1833,1833,1833,1833,0
20250429,195700,282795627,1833,1833,1833,1833,0
20250429,195600,282795627,1833,1833,1833,1833,0
20250429,195500,282795627,1833,1833,1833,1833,0
20250429,195400,282795627,1833,1833,1833,1833,0
20250429,195300,282795627,1833,1833,1833,1833,0
20250429,195200,282795627,1833,1833,1833,1833,0
20250429,195100,282795627,1833,1833,1833,1833,0
20250429,195000,282795627,1833,1833,1833,1833,0
20250429,194900,282795627,1833,1833,1833,1833,0
20250429,194800,282795627,1833,1833,1833,1833,0
20250429,194700,282795627,1833,1833,1833,1833,0
20250429,194600,282795627,1833,1833,1833,1833,0
20250429,194500,282795627,1833,1833,1833,1833,0
20250429,194400,282795627,1833,1833,1833,1833,0
20250429,194300,282795627,1833,1833,1833,1833,1288
20250429,194200,282795627,1833,1833,1833,1833,0
20250429,194100,282795627,1833,1833,1833,1833,0
20250429,194000,282795627,1833,1833,1833,1833,0
20250429,193900,282795627,1833,1833,1833,1833,0
20250429,193800,282795627,1833,1833,1833,1833,0
20250429,193700,282795627,1833,1833,1833,1833,0
20250429,193600,282795627,1833,1833,1833,1833,0
20250429,193500,282795627,1833,1833,1833,1833,0
20250429,193400,282795627,1833,1833,1833,1833,0
20250429,193300,282795627,1833,1833,1833,1833,0
20250429,193200,282795627,1833,1833,1833,1833,0
20250429,193100,282795627,1833,1833,1833,1833,0
20250429,193000,282795627,1833,1833,1833,1833,0
20250429,192900,282795627,1833,1833,1833,1833,0
20250429,192800,282795627,1833,1833,1833,1833,0
20250429,192700,282795627,1833,1833,1833,1833,0
20250429,192600,282795627,1833,1833,1833,1833,0
20250429,192500,282795627,1833,1833,1833,1833,0
20250429,192400,282795627,1833,1833,1833,1833,0
20250429,192300,282795627,1833,1833,1833,1833,0
20250429,192200,282795627,1833,1833,1833,1833,0
20250429,192100,282795627,1833,1833,1833,1833,0
20250429,192000,282795627,1833,1833,1833,1833,0
20250429,191900,282795627,1833,1833,1833,1833,0
20250429,191800,282795627,1833,1833,1833,1833,0
20250429,191700,282795627,1833,1833,1833,1833,0
20250429,191600,282795627,1833,1833,1833,1833,0
20250429,191500,282795627,1833,1833,1833,1833,0
20250429,191400,282795627,1833,1833,1833,1833,0
20250429,191300,282795627,1833,1833,1833,1833,1288
20250429,191200,282795627,1833,1833,1833,1833,0
20250429,191100,282795627,1833,1833,1833,1833,0
20250429,191000,282795627,1833,1833,1833,1833,0
20250429,190900,282795627,1833,1833,1833,1833,0
20250429,190800,282795627,1833,1833,1833,1833,0
20250429,190700,282795627,1833,1833,1833,1833,0
20250429,190600,282795627,1833,1833,1833,1833,0
20250429,190500,282795627,1833,1833,1833,1833,0
20250429,190400,282795627,1833,1833,1833,1833,0
20250429,190300,282795627,1833,1833,1833,1833,0
20250429,190200,282795627,1833,1833,1833,1833,0
20250429,190100,282795627,1833,1833,1833,1833,0
20250429,190000,282795627,1833,1833,1833,1833,0
20250429,185900,282795627,1833,1833,1833,1833,0
20250429,185800,282795627,1833,1833,1833,1833,0
20250429,185700,282795627,1833,1833,1833,1833,0
20250429,185600,282795627,1833,1833,1833,1833,0
20250429,185500,282795627,1833,1833,1833,1833,0
20250429,185400,282795627,1833,1833,1833,1833,0
20250429,185300,282795627,1833,1833,1833,1833,0
20250429,185200,282795627,1833,1833,1833,1833,0
20250429,185100,282795627,1833,1833,1833,1833,0
20250429,185000,282795627,1833,1833,1833,1833,0
20250429,184900,282795627,1833,1833,1833,1833,0
20250429,184800,282795627,1833,1833,1833,1833,0
20250429,184700,282795627,1833,1833,1833,1833,0
20250429,184600,282795627,1833,1833,1833,1833,0
20250429,184500,282795627,1833,1833,1833,1833,0
20250429,184400,282795627,1833,1833,1833,1833,0
20250429,184300,282795627,1833,1833,1833,1833,1288
20250429,184200,282795627,1833,1833,1833,1833,0
20250429,184100,282795627,1833,1833,1833,1833,0
20250429,184000,282795627,1833,1833,1833,1833,0
20250429,183900,282795627,1833,1833,1833,1833,0
20250429,183800,282795627,1833,1833,1833,1833,0
20250429,183700,282795627,1833,1833,1833,1833,0
20250429,183600,282795627,1833,1833,1833,1833,0
20250429,183500,282795627,1833,1833,1833,1833,0
20250429,183400,282795627,1833,1833,1833,1833,0
20250429,183300,282795627,1833,1833,1833,1833,0
20250429,183200,282795627,1833,1833,1833,1833,0
20250429,183100,282795627,1833,1833,1833,1833,0
20250429,183000,282795627,1833,1833,1833,1833,0
20250429,182900,282795627,1833,1833,1833,1833,0
20250429,182800,282795627,1833,1833,1833,1833,0
20250429,182700,282795627,1833,1833,1833,1833,0
20250429,182600,282795627,1833,1833,1833,1833,0
20250429,182500,282795627,1833,1833,1833,1833,0
20250429,182400,282795627,1833,1833,1833,1833,0
20250429,182300,282795627,1833,1833,1833,1833,0
20250429,182200,282795627,1833,1833,1833,1833,0
20250429,182100,282795627,1833,1833,1833,1833,0
20250429,182000,282795627,1833,1833,1833,1833,0
20250429,181900,282795627,1833,1833,1833,1833,0
20250429,181800,282795627,1833,1833,1833,1833,0
20250429,181700,282795627,1833,1833,1833,1833,0
20250429,181600,282795627,1833,1833,1833,1833,0
20250429,181500,282795627,1833,1833,1833,1833,0
20250429,181400,282795627,1833,1833,1833,1833,0
20250429,181300,282795627,1833,1833,1833,1833,1288
20250429,181200,282795627,1833,1833,1833,1833,0
20250429,181100,282795627,1833,1833,1833,1833,0
20250429,181000,282795627,1833,1833,1833,1833,0
20250429,180900,282795627,1833,1833,1833,1833,0
20250429,180800,282795627,1833,1833,1833,1833,0
20250429,180700,282795627,1833,1833,1833,1833,0
20250429,180600,282795627,1833,1833,1833,1833,0
20250429,180500,282795627,1833,1833,1833,1833,0
20250429,180400,282795627,1833,1833,1833,1833,0
20250429,180300,282795627,1833,1833,1833,1833,0
20250429,180200,282795627,1833,1833,1833,1833,0
20250429,180100,282795627,1833,1833,1833,1833,0
20250429,180000,282795627,1833,1833,1833,1833,0
20250429,175900,282795627,1833,1833,1833,1833,0
20250429,175800,282795627,1833,1833,1833,1833,0
20250429,175700,282795627,1833,1833,1833,1833,0
20250429,175600,282795627,1833,1833,1833,1833,0
20250429,175500,282795627,1833,1833,1833,1833,0
20250429,175400,282795627,1833,1833,1833,1833,0
20250429,175300,282795627,1833,1833,1833,1833,0
20250429,175200,282795627,1833,1833,1833,1833,0
20250429,175100,282795627,1833,1833,1833,1833,0
20250429,175000,282795627,1833,1833,1833,1833,0
20250429,174900,282795627,1833,1833,1833,1833,0
20250429,174800,282795627,1833,1833,1833,1833,0
20250429,174700,282795627,1833,1833,1833,1833,0
20250429,174600,282795627,1833,1833,1833,1833,0
20250429,174500,282795627,1833,1833,1833,1833,0
20250429,174400,282795627,1833,1833,1833,1833,0
20250429,174300,282795627,1833,1833,1833,1833,1288
20250429,174200,282795627,1833,1833,1833,1833,0
20250429,174100,282795627,1833,1833,1833,1833,0
20250429,174000,282795627,1833,1833,1833,1833,0
20250429,173900,282795627,1833,1833,1833,1833,0
20250429,173800,282795627,1833,1833,1833,1833,0
20250429,173700,282795627,1833,1833,1833,1833,0
20250429,173600,282795627,1833,1833,1833,1833,0
20250429,173500,282795627,1833,1833,1833,1833,0
20250429,173400,282795627,1833,1833,1833,1833,0
20250429,173300,282795627,1833,1833,1833,1833,0
20250429,173200,282795627,1833,1833,1833,1833,0
20250429,173100,282795627,1833,1833,1833,1833,0
20250429,173000,282795627,1833,1833,1833,1833,0
20250429,172900,282795627,1833,1833,1833,1833,0
20250429,172800,282795627,1833,1833,1833,1833,0
20250429,172700,282795627,1833,1833,1833,1833,0
20250429,172600,282795627,1833,1833,1833,1833,0
20250429,172500,282795627,1833,1833,1833,1833,0
20250429,172400,282795627,1833,1833,1833,1833,0
20250429,172300,282795627,1833,1833,1833,1833,0
20250429,172200,282795627,1833,1833,1833,1833,0
20250429,172100,282795627,1833,1833,1833,1833,0
20250429,172000,282795627,1833,1833,1833,1833,0
20250429,171900,282795627,1833,1833,1833,1833,0
20250429,171800,282795627,1833,1833,1833,1833,0
20250429,171700,282795627,1833,1833,1833,1833,0
20250429,171600,282795627,1833,1833,1833,1833,0
20250429,171500,282795627,1833,1833,1833,1833,0
20250429,171400,282795627,1833,1833,1833,1833,0
20250429,171300,282795627,1833,1833,1833,1833,1288
20250429,171200,282795627,1833,1833,1833,1833,0
20250429,171100,282795627,1833,1833,1833,1833,0
20250429,171000,282795627,1833,1833,1833,1833,0
20250429,170900,282795627,1833,1833,1833,1833,0
20250429,170800,282795627,1833,1833,1833,1833,0
20250429,170700,282795627,1833,1833,1833,1833,0
20250429,170600,282795627,1833,1833,1833,1833,0
20250429,170500,282795627,1833,1833,1833,1833,0
20250429,170400,282795627,1833,1833,1833,1833,0
20250429,170300,282795627,1833,1833,1833,1833,0
20250429,170200,282795627,1833,1833,1833,1833,0
20250429,170100,282795627,1833,1833,1833,1833,0
20250429,170000,282795627,1833,1833,1833,1833,0
20250429,165900,282795627,1833,1833,1833,1833,0
20250429,165800,282795627,1833,1833,1833,1833,0
20250429,165700,282795627,1833,1833,1833,1833,0
20250429,165600,282795627,1833,1833,1833,1833,0
20250429,165500,282795627,1833,1833,1833,1833,0
20250429,165400,282795627,1833,1833,1833,1833,0
20250429,165300,282795627,1833,1833,1833,1833,0
20250429,165200,282795627,1833,1833,1833,1833,0
20250429,165100,282795627,1833,1833,1833,1833,0
20250429,165000,282795627,1833,1833,1833,1833,0
20250429,164900,282795627,1833,1833,1833,1833,0
20250429,164800,282795627,1833,1833,1833,1833,0
20250429,164700,282795627,1833,1833,1833,1833,0
20250429,164600,282795627,1833,1833,1833,1833,0
20250429,164500,282795627,1833,1833,1833,1833,0
20250429,164400,282795627,1833,1833,1833,1833,0
20250429,164300,282795627,1833,1833,1833,1833,1288
20250429,164200,282795627,1833,1833,1833,1833,0
20250429,164100,282795627,1833,1833,1833,1833,0
20250429,164000,282795627,1833,1833,1833,1833,0
20250429,163900,282795627,1833,1833,1833,1833,0
20250429,163800,282795627,1833,1833,1833,1833,0
20250429,163700,282795627,1833,1833,1833,1833,0
20250429,163600,282795627,1833,1833,1833,1833,0
20250429,163500,282795627,1833,1833,1833,1833,0
20250429,163400,282795627,1833,1833,1833,1833,0
20250429,163300,282795627,1833,1833,1833,1833,0
20250429,163200,282795627,1833,1833,1833,1833,0
20250429,163100,282795627,1833,1833,1833,1833,0
20250429,163000,282795627,1833,1833,1833,1833,0
20250429,162900,282795627,1833,1833,1833,1833,0
20250429,162800,282795627,1833,1833,1833,1833,0
20250429,162700,282795627,1833,1833,1833,1833,0
20250429,162600,282795627,1833,1833,1833,1833,0
20250429,162500,282795627,1833,1833,1833,1833,0
20250429,162400,282795627,1833,1833,1833,1833,0
20250429,162300,282795627,1833,1833,1833,1833,0
20250429,162200,282795627,1833,1833,1833,1833,0
20250429,162100,282795627,1833,1833,1833,1833,0
20250429,162000,282795627,1833,1833,1833,1833,0
20250429,161900,282795627,1833,1833,1833,1833,0
20250429,161800,282795627,1833,1833,1833,1833,0
20250429,161700,282795627,1833,1833,1833,1833,0
20250429,161600,282795627,1833,1833,1833,1833,0
20250429,161500,282795627,1833,1833,1833,1833,0
20250429,161400,282795627,1833,1833,1833,1833,0
20250429,161300,282795627,1833,1833,1833,1833,1288
20250429,161200,282795627,1833,1833,1833,1833,0
20250429,161100,282795627,1833,1833,1833,1833,0
20250429,161000,282795627,1833,1833,1833,1833,0
20250429,160900,282795627,1833,1833,1833,1833,0
20250429,160800,282795627,1833,1833,1833,1833,0
20250429,160700,282795627,1833,1833,1833,1833,0
20250429,160600,282795627,1833,1833,1833,1833,0
20250429,160500,282795627,1833,1833,1833,1833,0
20250429,160400,282795627,1833,1833,1833,1833,0
20250429,160300,282795627,1833,1833,1833,1833,0
20250429,160200,282795627,1833,1833,1833,1833,0
20250429,160100,282795627,1833,1833,1833,1833,0
20250429,160000,282795627,1833,1833,1833,1833,0
20250429,155900,282795627,1833,1833,1833,1833,0
20250429,155800,282795627,1833,1833,1833,1833,0
20250429,155700,282795627,1833,1833,1833,1833,0
20250429,155600,282795627,1833,1833,1833,1833,0
20250429,155500,282795627,1833,1833,1833,1833,0
20250429,155400,282795627,1833,1833,1833,1833,0
20250429,155300,282795627,1833,1833,1833,1833,0
20250429,155200,282795627,1833,1833,1833,1833,0
20250429,155100,282795627,1833,1833,1833,1833,0
20250429,155000,282795627,1833,1833,1833,1833,0
20250429,154900,282795627,1833,1833,1833,1833,0
20250429,154800,282795627,1833,1833,1833,1833,0
20250429,154700,282795627,1833,1833,1833,1833,0
20250429,154600,282795627,1833,1833,1833,1833,0
20250429,154500,282795627,1833,1833,1833,1833,0
20250429,154400,282795627,1833,1833,1833,1833,0
20250429,154300,282795627,1833,1833,1833,1833,1288
20250429,154200,282795627,1833,1833,1833,1833,0
20250429,154100,282795627,1833,1833,1833,1833,0
20250429,154000,282795627,1833,1833,1833,1833,0
20250429,153900,282795627,1833,1833,1833,1833,0
20250429,153800,282795627,1833,1833,1833,1833,0
20250429,153700,282795627,1833,1833,1833,1833,0
20250429,153600,282795627,1833,1833,1833,1833,0
20250429,153500,282795627,1833,1833,1833,1833,0
20250429,153400,282795627,1833,1833,1833,1833,0
20250429,153300,282795627,1833,1833,1833,1833,0
20250429,153200,282795627,1833,1833,1833,1833,0
20250429,153100,282795627,1833,1833,1833,1833,0
20250429,153000,282795627,1833,1833,1833,1833,1288
20250429,152900,280434723,1829,1829,1829,1829,0
20250429,152800,280434723,1829,1829,1829,1829,0
20250429,152700,280434723,1829,1829,1829,1829,0
20250429,152600,280434723,1829,1829,1829,1829,0
20250429,152500,280434723,1829,1829,1829,1829,0
20250429,152400,280434723,1829,1829,1829,1829,0
20250429,152300,280434723,1829,1829,1829,1829,0
20250429,152200,280434723,1829,1829,1829,1829,0
20250429,152100,280434723,1829,1829,1829,1829,0
20250429,152000,280434723,1829,1829,1829,1829,0
20250429,151900,280434723,1829,1819,1829,1798,6625
20250429,151800,268484298,1819,1833,1842,1819,1872
20250429,151700,265070677,1832,1832,1832,1832,0
20250429,151600,265070677,1832,1832,1832,1832,0
20250429,151500,265070677,1832,1833,1833,1832,44
20250429,151400,264990026,1834,1834,1834,1834,101
20250429,151300,264804792,1842,1842,1842,1842,88
20250429,151200,264642696,1842,1842,1842,1842,88
20250429,151100,264480600,1830,1834,1834,1830,1590
20250429,151000,261570179,1838,1838,1838,1838,0
20250429,150900,261570179,1838,1838,1838,1838,154
20250429,150800,261287127,1830,1844,1844,1830,102
20250429,150700,261099486,1845,1847,1847,1845,12
20250429,150600,261077326,1848,1848,1848,1848,26
20250429,150500,261029278,1848,1848,1848,1848,144
20250429,150400,260763166,1847,1847,1847,1847,0
20250429,150300,260763166,1847,1847,1847,1847,0
20250429,150200,260763166,1847,1847,1847,1847,0
20250429,150100,260763166,1847,1847,1847,1847,0
20250429,150000,260763166,1847,1847,1847,1847,349
20250429,145900,260118563,1837,1832,1837,1832,1703
20250429,145800,256993289,1832,1830,1832,1830,590
20250429,145700,255913114,1818,1831,1833,1818,155
20250429,145600,255629495,1821,1807,1821,1807,788
20250429,145500,254195354,1815,1815,1815,1815,0
20250429,145400,254195354,1815,1815,1815,1815,1
20250429,145300,254193539,1798,1825,1834,1798,4077
20250429,145200,246818207,1826,1834,1835,1826,412
20250429,145100,246062375,1834,1831,1834,1831,297
20250429,145000,245517896,1821,1844,1845,1821,6321
20250429,144900,233988378,1847,1839,1847,1831,404
20250429,144800,233246544,1837,1837,1837,1837,157
20250429,144700,232958135,1826,1860,1860,1824,5557
20250429,144600,222806997,1840,1876,1876,1840,2180
20250429,144500,218784342,1878,1878,1878,1878,0
20250429,144400,218784342,1878,1878,1878,1878,4
20250429,144300,218776830,1877,1870,1877,1870,509
20250429,144200,217824941,1870,1870,1870,1870,1462
20250429,144100,215091001,1878,1878,1878,1878,0
20250429,144000,215091001,1878,1878,1878,1878,55
20250429,143900,214987711,1879,1879,1879,1879,0
20250429,143800,214987711,1879,1879,1879,1879,0
20250429,143700,214987711,1879,1879,1879,1879,0
20250429,143600,214987711,1879,1879,1879,1879,15
20250429,143500,214959526,1878,1878,1879,1878,3257
20250429,143400,208842232,1878,1878,1878,1878,0
20250429,143300,208842232,1878,1878,1878,1878,200
20250429,143200,208466632,1878,1860,1878,1860,11
20250429,143100,208446154,1860,1860,1860,1860,3
20250429,143000,208440574,1878,1878,1878,1878,0
20250429,142900,208440574,1878,1877,1878,1877,955
20250429,142800,206647176,1877,1864,1877,1854,1571
20250429,142700,203708688,1873,1877,1877,1824,4645
20250429,142600,195082666,1879,1879,1879,1879,0
20250429,142500,195082666,1879,1879,1879,1879,0
20250429,142400,195082666,1879,1870,1879,1863,781
20250429,142300,193624607,1870,1870,1870,1870,2
20250429,142200,193620867,1879,1878,1879,1877,1070
20250429,142100,191611273,1878,1878,1878,1878,2000
20250429,142000,187855273,1878,1877,1878,1877,25
20250429,141900,187808347,1878,1878,1878,1878,0
20250429,141800,187808347,1878,1878,1878,1878,621
20250429,141700,186642109,1878,1876,1878,1876,1300
20250429,141600,184203259,1876,1875,1878,1875,1400
20250429,141500,181576796,1878,1878,1878,1878,1
20250429,141400,181574918,1874,1874,1875,1874,117
20250429,141300,181355659,1874,1863,1875,1863,5450
20250429,141200,171162309,1863,1863,1863,1863,0
20250429,141100,171162309,1863,1857,1863,1857,4284
20250429,141000,163192711,1858,1855,1858,1855,803
20250429,140900,161702101,1855,1855,1855,1855,0
20250429,140800,161702101,1855,1855,1855,1855,10
20250429,140700,161683551,1855,1850,1855,1823,1095
20250429,140600,159674150,1850,1855,1855,1850,2297
20250429,140500,155423981,1857,1857,1857,1857,0
20250429,140400,155423981,1857,1857,1857,1857,1
20250429,140300,155422124,1857,1857,1857,1857,1
20250429,140200,155420267,1857,1857,1857,1857,131
20250429,140100,155177000,1857,1857,1857,1857,0
20250429,140000,155177000,1857,1857,1857,1857,21
20250429,135900,155138003,1857,1857,1857,1857,0
20250429,135800,155138003,1857,1857,1857,1857,0
20250429,135700,155138003,1857,1857,1857,1857,0
20250429,135600,155138003,1857,1857,1857,1857,0
20250429,135500,155138003,1857,1857,1857,1857,0
20250429,135400,155138003,1857,1857,1857,1857,118
20250429,135300,154918877,1857,1857,1857,1857,0
20250429,135200,154918877,1857,1856,1857,1856,2007
20250429,135100,151193335,1856,1855,1856,1855,862
20250429,135000,149594100,1855,1855,1855,1855,0
20250429,134900,149594100,1855,1855,1855,1855,13
20250429,134800,149569985,1854,1854,1854,1854,6500
20250429,134700,137518985,1854,1854,1854,1854,20
20250429,134600,137481905,1854,1854,1854,1854,30
20250429,134500,137426285,1853,1853,1853,1853,30
20250429,134400,137370695,1853,1850,1853,1850,2862
20250429,134300,132068520,1850,1850,1850,1850,0
20250429,134200,132068520,1850,1850,1850,1850,0
20250429,134100,132068520,1850,1851,1851,1850,6
20250429,134000,132057419,1843,1852,1852,1843,11
20250429,133900,132037106,1850,1850,1850,1850,1080
20250429,133800,130039106,1850,1842,1850,1842,1274
20250429,133700,127683520,1832,1832,1833,1831,368
20250429,133600,127009509,1831,1845,1845,1831,4000
20250429,133500,119684840,1850,1850,1850,1850,3
20250429,133400,119679290,1850,1850,1850,1850,0
20250429,133300,119679290,1850,1851,1851,1850,171
20250429,133200,119362939,1853,1853,1853,1853,1
20250429,133100,119361086,1853,1853,1853,1853,0
20250429,133000,119361086,1853,1853,1853,1853,0
20250429,132900,119361086,1853,1852,1853,1852,4
20250429,132800,119353677,1849,1850,1850,1849,568
20250429,132700,118302900,1841,1841,1841,1841,0
20250429,132600,118302900,1841,1841,1841,1841,0
20250429,132500,118302900,1841,1841,1841,1841,86
20250429,132400,118144574,1853,1853,1853,1853,1
20250429,132300,118142721,1853,1842,1853,1842,614
20250429,132200,117008379,1842,1842,1842,1842,0
20250429,132100,117008379,1842,1842,1842,1842,1
20250429,132000,117006537,1842,1842,1842,1842,0
20250429,131900,117006537,1842,1842,1842,1842,0
20250429,131800,117006537,1842,1842,1842,1842,0
20250429,131700,117006537,1842,1842,1842,1842,4
20250429,131600,116999169,1841,1841,1841,1841,0
20250429,131500,116999169,1841,1841,1841,1841,0
20250429,131400,116999169,1841,1841,1841,1841,24
20250429,131300,116954985,1842,1842,1842,1842,0
20250429,131200,116954985,1842,1842,1842,1842,0
20250429,131100,116954985,1842,1841,1842,1841,19
20250429,131000,116919991,1841,1841,1841,1841,1
20250429,130900,116918150,1833,1833,1833,1833,0
20250429,130800,116918150,1833,1833,1833,1833,0
20250429,130700,116918150,1833,1833,1833,1833,0
20250429,130600,116918150,1833,1833,1833,1833,0
20250429,130500,116918150,1833,1835,1835,1833,140
20250429,130400,116661270,1835,1835,1835,1835,0
20250429,130300,116661270,1835,1842,1843,1835,55
20250429,130200,116560322,1836,1836,1836,1836,0
20250429,130100,116560322,1836,1836,1836,1836,0
20250429,130000,116560322,1836,1835,1836,1835,2
20250429,125900,116556651,1834,1834,1834,1834,0
20250429,125800,116556651,1834,1834,1834,1834,1
20250429,125700,116554817,1833,1833,1833,1833,0
20250429,125600,116554817,1833,1831,1833,1831,3
20250429,125500,116549321,1831,1831,1831,1831,0
20250429,125400,116549321,1831,1831,1831,1831,0
20250429,125300,116549321,1831,1831,1831,1831,0
20250429,125200,116549321,1831,1825,1831,1825,3493
20250429,125100,110173778,1824,1824,1824,1824,44
20250429,125000,110093522,1825,1825,1825,1825,1
20250429,124900,110091697,1829,1829,1829,1829,0
20250429,124800,110091697,1829,1829,1829,1829,0
20250429,124700,110091697,1829,1829,1829,1829,0
20250429,124600,110091697,1829,1829,1829,1829,8
20250429,124500,110077065,1824,1824,1824,1824,0
20250429,124400,110077065,1824,1824,1824,1824,0
20250429,124300,110077065,1824,1824,1824,1824,0
20250429,124200,110077065,1824,1824,1824,1824,0
20250429,124100,110077065,1824,1824,1824,1824,150
20250429,124000,109803465,1824,1824,1824,1824,0
20250429,123900,109803465,1824,1824,1824,1824,0
20250429,123800,109803465,1824,1824,1824,1824,0
20250429,123700,109803465,1824,1824,1824,1824,0
20250429,123600,109803465,1824,1827,1827,1824,704
20250429,123500,108519084,1830,1830,1830,1830,0
20250429,123400,108519084,1830,1830,1830,1830,0
20250429,123300,108519084,1830,1830,1830,1830,0
20250429,123200,108519084,1830,1830,1830,1830,0
20250429,123100,108519084,1830,1830,1830,1830,0
20250429,123000,108519084,1830,1830,1830,1830,179
20250429,122900,108191514,1830,1830,1830,1830,0
20250429,122800,108191514,1830,1835,1835,1830,7800
20250429,122700,93916951,1845,1845,1845,1845,0
20250429,122600,93916951,1845,1845,1845,1845,0
20250429,122500,93916951,1845,1844,1845,1844,11
20250429,122400,93896660,1844,1844,1844,1844,0
20250429,122300,93896660,1844,1844,1844,1844,0
20250429,122200,93896660,1844,1834,1845,1834,505
20250429,122100,92965980,1835,1835,1835,1835,195
20250429,122000,92608155,1835,1835,1835,1835,0
20250429,121900,92608155,1835,1846,1846,1835,87
20250429,121800,92448379,1835,1835,1835,1835,0
20250429,121700,92448379,1835,1835,1835,1835,40
20250429,121600,92374979,1835,1835,1835,1835,2
20250429,121500,92371309,1852,1841,1852,1827,4473
20250429,121400,84117254,1841,1834,1841,1833,2748
20250429,121300,79060930,1839,1839,1839,1839,0
20250429,121200,79060930,1839,1839,1839,1839,0
20250429,121100,79060930,1839,1839,1839,1839,0
20250429,121000,79060930,1839,1839,1839,1839,10
20250429,120900,79042540,1839,1833,1839,1833,40
20250429,120800,78969214,1828,1828,1828,1828,0
20250429,120700,78969214,1828,1828,1828,1828,0
20250429,120600,78969214,1828,1828,1828,1828,20
20250429,120500,78932654,1833,1833,1833,1833,1
20250429,120400,78930821,1833,1833,1833,1833,200
20250429,120300,78564221,1833,1833,1833,1833,0
20250429,120200,78564221,1833,1833,1833,1833,0
20250429,120100,78564221,1833,1833,1833,1833,500
20250429,120000,77647721,1833,1833,1833,1833,100
20250429,115900,77464421,1833,1845,1845,1823,179
20250429,115800,77137231,1845,1848,1848,1845,124
20250429,115700,76908247,1848,1845,1848,1845,367
20250429,115600,76230283,1845,1845,1845,1845,1
20250429,115500,76228438,1815,1815,1815,1815,0
20250429,115400,76228438,1815,1815,1815,1815,0
20250429,115300,76228438,1815,1815,1815,1815,0
20250429,115200,76228438,1815,1815,1815,1815,0
20250429,115100,76228438,1815,1815,1815,1815,0
20250429,115000,76228438,1815,1831,1831,1815,1000
20250429,114900,74409231,1849,1849,1850,1849,4321
20250429,114800,66416251,1848,1843,1848,1843,4521
20250429,114700,58071385,1841,1829,1842,1829,4785
20250429,114600,49279010,1828,1828,1828,1828,0
20250429,114500,49279010,1828,1793,1828,1793,7928
20250429,114400,34973375,1792,1788,1792,1788,851
20250429,114300,33450417,1787,1787,1787,1787,0
20250429,114200,33450417,1787,1787,1787,1787,0
20250429,114100,33450417,1787,1787,1787,1787,0
20250429,114000,33450417,1787,1787,1787,1787,0
20250429,113900,33450417,1787,1786,1787,1786,600
20250429,113800,32378717,1785,1785,1785,1785,0
20250429,113700,32378717,1785,1785,1785,1785,0
20250429,113600,32378717,1785,1785,1785,1785,300
20250429,113500,31843217,1784,1784,1784,1784,0
20250429,113400,31843217,1784,1784,1784,1784,0
20250429,113300,31843217,1784,1784,1784,1784,0
20250429,113200,31843217,1784,1784,1784,1784,0
20250429,113100,31843217,1784,1784,1784,1784,0
20250429,113000,31843217,1784,1784,1784,1784,0
20250429,112900,31843217,1784,1784,1784,1784,504
20250429,112800,30944081,1784,1784,1784,1784,0
20250429,112700,30944081,1784,1784,1784,1784,0
20250429,112600,30944081,1784,1784,1784,1784,600
20250429,112500,29873681,1784,1784,1784,1784,643
20250429,112400,28726569,1784,1784,1784,1784,0
20250429,112300,28726569,1784,1784,1784,1784,0
20250429,112200,28726569,1784,1784,1784,1784,0
20250429,112100,28726569,1784,1784,1784,1784,100
20250429,112000,28548169,1784,1784,1784,1784,32
20250429,111900,28491081,1784,1784,1784,1784,0
20250429,111800,28491081,1784,1784,1784,1784,0
20250429,111700,28491081,1784,1784,1784,1784,1
20250429,111600,28489297,1787,1787,1787,1787,0
20250429,111500,28489297,1787,1787,1787,1787,0
20250429,111400,28489297,1787,1787,1787,1787,2
20250429,111300,28485723,1787,1787,1787,1787,0
20250429,111200,28485723,1787,1785,1787,1785,117
20250429,111100,28276732,1785,1785,1785,1785,147
20250429,111000,28014337,1785,1785,1785,1785,0
20250429,110900,28014337,1785,1785,1785,1785,0
20250429,110800,28014337,1785,1785,1785,1785,0
20250429,110700,28014337,1785,1785,1785,1785,500
20250429,110600,27121837,1785,1785,1785,1785,0
20250429,110500,27121837,1785,1784,1785,1784,783
20250429,110400,25724813,1783,1782,1783,1782,1047
20250429,110300,23858936,1782,1776,1782,1776,1186
20250429,110200,21749243,1775,1775,1775,1775,0
20250429,110100,21749243,1775,1775,1775,1775,0
20250429,110000,21749243,1775,1775,1775,1775,0
20250429,105900,21749243,1775,1775,1775,1775,0
20250429,105800,21749243,1775,1775,1775,1775,0
20250429,105700,21749243,1775,1775,1775,1775,1
20250429,105600,21747468,1775,1775,1775,1775,0
20250429,105500,21747468,1775,1777,1777,1775,186
20250429,105400,21417105,1776,1776,1776,1776,0
20250429,105300,21417105,1776,1776,1776,1776,0
20250429,105200,21417105,1776,1776,1776,1776,0
20250429,105100,21417105,1776,1776,1776,1776,0
20250429,105000,21417105,1776,1776,1776,1776,12
20250429,104900,21395793,1776,1776,1776,1776,30
20250429,104800,21342513,1775,1775,1775,1775,0
20250429,104700,21342513,1775,1775,1775,1775,0
20250429,104600,21342513,1775,1775,1775,1775,0
20250429,104500,21342513,1775,1775,1775,1775,0
20250429,104400,21342513,1775,1775,1775,1775,0
20250429,104300,21342513,1775,1775,1775,1775,0
20250429,104200,21342513,1775,1775,1775,1775,0
20250429,104100,21342513,1775,1775,1775,1775,0
20250429,104000,21342513,1775,1775,1775,1775,0
20250429,103900,21342513,1775,1775,1775,1775,1
20250429,103800,21340738,1775,1775,1775,1775,0
20250429,103700,21340738,1775,1775,1775,1775,0
20250429,103600,21340738,1775,1775,1775,1775,10
20250429,103500,21322988,1771,1771,1771,1771,0
20250429,103400,21322988,1771,1771,1771,1771,0
20250429,103300,21322988,1771,1771,1771,1771,0
20250429,103200,21322988,1771,1771,1771,1771,0
20250429,103100,21322988,1771,1771,1771,1771,2
20250429,103000,21319446,1782,1782,1782,1782,427
20250429,102900,20558532,1771,1771,1771,1771,100
20250429,102800,20381432,1770,1776,1776,1770,200
20250429,102700,20027318,1781,1779,1781,1779,187
20250429,102600,19694582,1778,1774,1778,1774,1477
20250429,102500,17073448,1774,1774,1774,1774,0
20250429,102400,17073448,1774,1774,1774,1774,0
20250429,102300,17073448,1774,1774,1774,1774,0
20250429,102200,17073448,1774,1774,1774,1774,0
20250429,102100,17073448,1774,1774,1774,1774,0
20250429,102000,17073448,1774,1774,1774,1774,0
20250429,101900,17073448,1774,1774,1774,1774,0
20250429,101800,17073448,1774,1774,1774,1774,0
20250429,101700,17073448,1774,1774,1774,1774,0
20250429,101600,17073448,1774,1774,1774,1774,22
20250429,101500,17034420,1775,1775,1775,1775,0
20250429,101400,17034420,1775,1775,1775,1775,0
20250429,101300,17034420,1775,1775,1775,1775,10
20250429,101200,17016670,1774,1774,1774,1774,0
20250429,101100,17016670,1774,1774,1774,1774,0
20250429,101000,17016670,1774,1774,1774,1774,0
20250429,100900,17016670,1774,1774,1774,1774,0
20250429,100800,17016670,1774,1774,1774,1774,0
20250429,100700,17016670,1774,1774,1774,1774,0
20250429,100600,17016670,1774,1774,1774,1774,0
20250429,100500,17016670,1774,1774,1774,1774,0
20250429,100400,17016670,1774,1774,1774,1774,0
20250429,100300,17016670,1774,1774,1774,1774,0
20250429,100200,17016670,1774,1774,1774,1774,0
20250429,100100,17016670,1774,1774,1774,1774,0
20250429,100000,17016670,1774,1774,1774,1774,0
20250429,095900,17016670,1774,1774,1774,1774,0
20250429,095800,17016670,1774,1774,1774,1774,15
20250429,095700,16990060,1776,1776,1776,1776,0
20250429,095600,16990060,1776,1776,1776,1776,0
20250429,095500,16990060,1776,1776,1776,1776,0
20250429,095400,16990060,1776,1776,1776,1776,0
20250429,095300,16990060,1776,1772,1776,1772,70
20250429,095200,16865913,1770,1770,1770,1770,182
20250429,095100,16543773,1771,1771,1771,1771,0
20250429,095000,16543773,1771,1769,1771,1769,167
20250429,094900,16248138,1771,1771,1771,1771,10
20250429,094800,16230428,1775,1775,1775,1775,0
20250429,094700,16230428,1775,1775,1775,1775,0
20250429,094600,16230428,1775,1775,1775,1775,0
20250429,094500,16230428,1775,1775,1775,1775,0
20250429,094400,16230428,1775,1775,1775,1775,19
20250429,094300,16196703,1775,1773,1775,1773,24
20250429,094200,16154135,1772,1772,1772,1772,18
20250429,094100,16122239,1772,1764,1772,1764,700
20250429,094000,14882740,1760,1760,1760,1760,0
20250429,093900,14882740,1760,1760,1760,1760,0
20250429,093800,14882740,1760,1760,1760,1760,0
20250429,093700,14882740,1760,1760,1760,1760,103
20250429,093600,14701460,1758,1758,1758,1758,2503
20250429,093500,10301186,1759,1760,1760,1759,53
20250429,093400,10207907,1772,1772,1772,1772,0
20250429,093300,10207907,1772,1772,1772,1772,0
20250429,093200,10207907,1772,1772,1772,1772,5
20250429,093100,10199047,1772,1772,1772,1772,0
20250429,093000,10199047,1772,1772,1772,1772,0
20250429,092900,10199047,1772,1767,1772,1767,190
20250429,092800,9862942,1760,1760,1760,1760,0
20250429,092700,9862942,1760,1760,1760,1760,0
20250429,092600,9862942,1760,1761,1761,1760,200
20250429,092500,9510906,1767,1767,1767,1767,0
20250429,092400,9510906,1767,1767,1767,1767,23
20250429,092300,9470265,1760,1760,1760,1760,0
20250429,092200,9470265,1760,1760,1760,1760,0
20250429,092100,9470265,1760,1760,1760,1760,42
20250429,092000,9396345,1768,1768,1768,1768,0
20250429,091900,9396345,1768,1768,1768,1768,0
20250429,091800,9396345,1768,1759,1768,1759,150
20250429,091700,9132234,1760,1757,1760,1757,250
20250429,091600,8692470,1757,1757,1757,1757,1
20250429,091500,8690713,1757,1757,1758,1757,445
20250429,091400,7908847,1757,1757,1758,1757,315
20250429,091300,7355391,1746,1746,1746,1746,0
20250429,091200,7355391,1746,1752,1752,1746,157
20250429,091100,7080345,1756,1748,1756,1748,51
20250429,091000,6990893,1747,1746,1747,1746,9
20250429,090900,6975178,1746,1746,1746,1746,0
20250429,090800,6975178,1746,1746,1746,1746,0
20250429,090700,6975178,1746,1746,1746,1746,0
20250429,090600,6975178,1746,1746,1746,1746,0
20250429,090500,6975178,1746,1746,1746,1746,0
20250429,090400,6975178,1746,1746,1746,1746,0
20250429,090300,6975178,1746,1739,1746,1739,2236
20250429,090200,3086722,1739,1738,1739,1738,403
20250429,090100,2385908,1739,1739,1739,1739,0
20250429,090000,2385908,1739,1739,1739,1739,1372
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 201300 282795627 1833 1833 1833 1833 1288
3 20250429 201200 282795627 1833 1833 1833 1833 0
4 20250429 201100 282795627 1833 1833 1833 1833 0
5 20250429 201000 282795627 1833 1833 1833 1833 0
6 20250429 200900 282795627 1833 1833 1833 1833 0
7 20250429 200800 282795627 1833 1833 1833 1833 0
8 20250429 200700 282795627 1833 1833 1833 1833 0
9 20250429 200600 282795627 1833 1833 1833 1833 0
10 20250429 200500 282795627 1833 1833 1833 1833 0
11 20250429 200400 282795627 1833 1833 1833 1833 0
12 20250429 200300 282795627 1833 1833 1833 1833 0
13 20250429 200200 282795627 1833 1833 1833 1833 0
14 20250429 200100 282795627 1833 1833 1833 1833 0
15 20250429 200000 282795627 1833 1833 1833 1833 0
16 20250429 195900 282795627 1833 1833 1833 1833 0
17 20250429 195800 282795627 1833 1833 1833 1833 0
18 20250429 195700 282795627 1833 1833 1833 1833 0
19 20250429 195600 282795627 1833 1833 1833 1833 0
20 20250429 195500 282795627 1833 1833 1833 1833 0
21 20250429 195400 282795627 1833 1833 1833 1833 0
22 20250429 195300 282795627 1833 1833 1833 1833 0
23 20250429 195200 282795627 1833 1833 1833 1833 0
24 20250429 195100 282795627 1833 1833 1833 1833 0
25 20250429 195000 282795627 1833 1833 1833 1833 0
26 20250429 194900 282795627 1833 1833 1833 1833 0
27 20250429 194800 282795627 1833 1833 1833 1833 0
28 20250429 194700 282795627 1833 1833 1833 1833 0
29 20250429 194600 282795627 1833 1833 1833 1833 0
30 20250429 194500 282795627 1833 1833 1833 1833 0
31 20250429 194400 282795627 1833 1833 1833 1833 0
32 20250429 194300 282795627 1833 1833 1833 1833 1288
33 20250429 194200 282795627 1833 1833 1833 1833 0
34 20250429 194100 282795627 1833 1833 1833 1833 0
35 20250429 194000 282795627 1833 1833 1833 1833 0
36 20250429 193900 282795627 1833 1833 1833 1833 0
37 20250429 193800 282795627 1833 1833 1833 1833 0
38 20250429 193700 282795627 1833 1833 1833 1833 0
39 20250429 193600 282795627 1833 1833 1833 1833 0
40 20250429 193500 282795627 1833 1833 1833 1833 0
41 20250429 193400 282795627 1833 1833 1833 1833 0
42 20250429 193300 282795627 1833 1833 1833 1833 0
43 20250429 193200 282795627 1833 1833 1833 1833 0
44 20250429 193100 282795627 1833 1833 1833 1833 0
45 20250429 193000 282795627 1833 1833 1833 1833 0
46 20250429 192900 282795627 1833 1833 1833 1833 0
47 20250429 192800 282795627 1833 1833 1833 1833 0
48 20250429 192700 282795627 1833 1833 1833 1833 0
49 20250429 192600 282795627 1833 1833 1833 1833 0
50 20250429 192500 282795627 1833 1833 1833 1833 0
51 20250429 192400 282795627 1833 1833 1833 1833 0
52 20250429 192300 282795627 1833 1833 1833 1833 0
53 20250429 192200 282795627 1833 1833 1833 1833 0
54 20250429 192100 282795627 1833 1833 1833 1833 0
55 20250429 192000 282795627 1833 1833 1833 1833 0
56 20250429 191900 282795627 1833 1833 1833 1833 0
57 20250429 191800 282795627 1833 1833 1833 1833 0
58 20250429 191700 282795627 1833 1833 1833 1833 0
59 20250429 191600 282795627 1833 1833 1833 1833 0
60 20250429 191500 282795627 1833 1833 1833 1833 0
61 20250429 191400 282795627 1833 1833 1833 1833 0
62 20250429 191300 282795627 1833 1833 1833 1833 1288
63 20250429 191200 282795627 1833 1833 1833 1833 0
64 20250429 191100 282795627 1833 1833 1833 1833 0
65 20250429 191000 282795627 1833 1833 1833 1833 0
66 20250429 190900 282795627 1833 1833 1833 1833 0
67 20250429 190800 282795627 1833 1833 1833 1833 0
68 20250429 190700 282795627 1833 1833 1833 1833 0
69 20250429 190600 282795627 1833 1833 1833 1833 0
70 20250429 190500 282795627 1833 1833 1833 1833 0
71 20250429 190400 282795627 1833 1833 1833 1833 0
72 20250429 190300 282795627 1833 1833 1833 1833 0
73 20250429 190200 282795627 1833 1833 1833 1833 0
74 20250429 190100 282795627 1833 1833 1833 1833 0
75 20250429 190000 282795627 1833 1833 1833 1833 0
76 20250429 185900 282795627 1833 1833 1833 1833 0
77 20250429 185800 282795627 1833 1833 1833 1833 0
78 20250429 185700 282795627 1833 1833 1833 1833 0
79 20250429 185600 282795627 1833 1833 1833 1833 0
80 20250429 185500 282795627 1833 1833 1833 1833 0
81 20250429 185400 282795627 1833 1833 1833 1833 0
82 20250429 185300 282795627 1833 1833 1833 1833 0
83 20250429 185200 282795627 1833 1833 1833 1833 0
84 20250429 185100 282795627 1833 1833 1833 1833 0
85 20250429 185000 282795627 1833 1833 1833 1833 0
86 20250429 184900 282795627 1833 1833 1833 1833 0
87 20250429 184800 282795627 1833 1833 1833 1833 0
88 20250429 184700 282795627 1833 1833 1833 1833 0
89 20250429 184600 282795627 1833 1833 1833 1833 0
90 20250429 184500 282795627 1833 1833 1833 1833 0
91 20250429 184400 282795627 1833 1833 1833 1833 0
92 20250429 184300 282795627 1833 1833 1833 1833 1288
93 20250429 184200 282795627 1833 1833 1833 1833 0
94 20250429 184100 282795627 1833 1833 1833 1833 0
95 20250429 184000 282795627 1833 1833 1833 1833 0
96 20250429 183900 282795627 1833 1833 1833 1833 0
97 20250429 183800 282795627 1833 1833 1833 1833 0
98 20250429 183700 282795627 1833 1833 1833 1833 0
99 20250429 183600 282795627 1833 1833 1833 1833 0
100 20250429 183500 282795627 1833 1833 1833 1833 0
101 20250429 183400 282795627 1833 1833 1833 1833 0
102 20250429 183300 282795627 1833 1833 1833 1833 0
103 20250429 183200 282795627 1833 1833 1833 1833 0
104 20250429 183100 282795627 1833 1833 1833 1833 0
105 20250429 183000 282795627 1833 1833 1833 1833 0
106 20250429 182900 282795627 1833 1833 1833 1833 0
107 20250429 182800 282795627 1833 1833 1833 1833 0
108 20250429 182700 282795627 1833 1833 1833 1833 0
109 20250429 182600 282795627 1833 1833 1833 1833 0
110 20250429 182500 282795627 1833 1833 1833 1833 0
111 20250429 182400 282795627 1833 1833 1833 1833 0
112 20250429 182300 282795627 1833 1833 1833 1833 0
113 20250429 182200 282795627 1833 1833 1833 1833 0
114 20250429 182100 282795627 1833 1833 1833 1833 0
115 20250429 182000 282795627 1833 1833 1833 1833 0
116 20250429 181900 282795627 1833 1833 1833 1833 0
117 20250429 181800 282795627 1833 1833 1833 1833 0
118 20250429 181700 282795627 1833 1833 1833 1833 0
119 20250429 181600 282795627 1833 1833 1833 1833 0
120 20250429 181500 282795627 1833 1833 1833 1833 0
121 20250429 181400 282795627 1833 1833 1833 1833 0
122 20250429 181300 282795627 1833 1833 1833 1833 1288
123 20250429 181200 282795627 1833 1833 1833 1833 0
124 20250429 181100 282795627 1833 1833 1833 1833 0
125 20250429 181000 282795627 1833 1833 1833 1833 0
126 20250429 180900 282795627 1833 1833 1833 1833 0
127 20250429 180800 282795627 1833 1833 1833 1833 0
128 20250429 180700 282795627 1833 1833 1833 1833 0
129 20250429 180600 282795627 1833 1833 1833 1833 0
130 20250429 180500 282795627 1833 1833 1833 1833 0
131 20250429 180400 282795627 1833 1833 1833 1833 0
132 20250429 180300 282795627 1833 1833 1833 1833 0
133 20250429 180200 282795627 1833 1833 1833 1833 0
134 20250429 180100 282795627 1833 1833 1833 1833 0
135 20250429 180000 282795627 1833 1833 1833 1833 0
136 20250429 175900 282795627 1833 1833 1833 1833 0
137 20250429 175800 282795627 1833 1833 1833 1833 0
138 20250429 175700 282795627 1833 1833 1833 1833 0
139 20250429 175600 282795627 1833 1833 1833 1833 0
140 20250429 175500 282795627 1833 1833 1833 1833 0
141 20250429 175400 282795627 1833 1833 1833 1833 0
142 20250429 175300 282795627 1833 1833 1833 1833 0
143 20250429 175200 282795627 1833 1833 1833 1833 0
144 20250429 175100 282795627 1833 1833 1833 1833 0
145 20250429 175000 282795627 1833 1833 1833 1833 0
146 20250429 174900 282795627 1833 1833 1833 1833 0
147 20250429 174800 282795627 1833 1833 1833 1833 0
148 20250429 174700 282795627 1833 1833 1833 1833 0
149 20250429 174600 282795627 1833 1833 1833 1833 0
150 20250429 174500 282795627 1833 1833 1833 1833 0
151 20250429 174400 282795627 1833 1833 1833 1833 0
152 20250429 174300 282795627 1833 1833 1833 1833 1288
153 20250429 174200 282795627 1833 1833 1833 1833 0
154 20250429 174100 282795627 1833 1833 1833 1833 0
155 20250429 174000 282795627 1833 1833 1833 1833 0
156 20250429 173900 282795627 1833 1833 1833 1833 0
157 20250429 173800 282795627 1833 1833 1833 1833 0
158 20250429 173700 282795627 1833 1833 1833 1833 0
159 20250429 173600 282795627 1833 1833 1833 1833 0
160 20250429 173500 282795627 1833 1833 1833 1833 0
161 20250429 173400 282795627 1833 1833 1833 1833 0
162 20250429 173300 282795627 1833 1833 1833 1833 0
163 20250429 173200 282795627 1833 1833 1833 1833 0
164 20250429 173100 282795627 1833 1833 1833 1833 0
165 20250429 173000 282795627 1833 1833 1833 1833 0
166 20250429 172900 282795627 1833 1833 1833 1833 0
167 20250429 172800 282795627 1833 1833 1833 1833 0
168 20250429 172700 282795627 1833 1833 1833 1833 0
169 20250429 172600 282795627 1833 1833 1833 1833 0
170 20250429 172500 282795627 1833 1833 1833 1833 0
171 20250429 172400 282795627 1833 1833 1833 1833 0
172 20250429 172300 282795627 1833 1833 1833 1833 0
173 20250429 172200 282795627 1833 1833 1833 1833 0
174 20250429 172100 282795627 1833 1833 1833 1833 0
175 20250429 172000 282795627 1833 1833 1833 1833 0
176 20250429 171900 282795627 1833 1833 1833 1833 0
177 20250429 171800 282795627 1833 1833 1833 1833 0
178 20250429 171700 282795627 1833 1833 1833 1833 0
179 20250429 171600 282795627 1833 1833 1833 1833 0
180 20250429 171500 282795627 1833 1833 1833 1833 0
181 20250429 171400 282795627 1833 1833 1833 1833 0
182 20250429 171300 282795627 1833 1833 1833 1833 1288
183 20250429 171200 282795627 1833 1833 1833 1833 0
184 20250429 171100 282795627 1833 1833 1833 1833 0
185 20250429 171000 282795627 1833 1833 1833 1833 0
186 20250429 170900 282795627 1833 1833 1833 1833 0
187 20250429 170800 282795627 1833 1833 1833 1833 0
188 20250429 170700 282795627 1833 1833 1833 1833 0
189 20250429 170600 282795627 1833 1833 1833 1833 0
190 20250429 170500 282795627 1833 1833 1833 1833 0
191 20250429 170400 282795627 1833 1833 1833 1833 0
192 20250429 170300 282795627 1833 1833 1833 1833 0
193 20250429 170200 282795627 1833 1833 1833 1833 0
194 20250429 170100 282795627 1833 1833 1833 1833 0
195 20250429 170000 282795627 1833 1833 1833 1833 0
196 20250429 165900 282795627 1833 1833 1833 1833 0
197 20250429 165800 282795627 1833 1833 1833 1833 0
198 20250429 165700 282795627 1833 1833 1833 1833 0
199 20250429 165600 282795627 1833 1833 1833 1833 0
200 20250429 165500 282795627 1833 1833 1833 1833 0
201 20250429 165400 282795627 1833 1833 1833 1833 0
202 20250429 165300 282795627 1833 1833 1833 1833 0
203 20250429 165200 282795627 1833 1833 1833 1833 0
204 20250429 165100 282795627 1833 1833 1833 1833 0
205 20250429 165000 282795627 1833 1833 1833 1833 0
206 20250429 164900 282795627 1833 1833 1833 1833 0
207 20250429 164800 282795627 1833 1833 1833 1833 0
208 20250429 164700 282795627 1833 1833 1833 1833 0
209 20250429 164600 282795627 1833 1833 1833 1833 0
210 20250429 164500 282795627 1833 1833 1833 1833 0
211 20250429 164400 282795627 1833 1833 1833 1833 0
212 20250429 164300 282795627 1833 1833 1833 1833 1288
213 20250429 164200 282795627 1833 1833 1833 1833 0
214 20250429 164100 282795627 1833 1833 1833 1833 0
215 20250429 164000 282795627 1833 1833 1833 1833 0
216 20250429 163900 282795627 1833 1833 1833 1833 0
217 20250429 163800 282795627 1833 1833 1833 1833 0
218 20250429 163700 282795627 1833 1833 1833 1833 0
219 20250429 163600 282795627 1833 1833 1833 1833 0
220 20250429 163500 282795627 1833 1833 1833 1833 0
221 20250429 163400 282795627 1833 1833 1833 1833 0
222 20250429 163300 282795627 1833 1833 1833 1833 0
223 20250429 163200 282795627 1833 1833 1833 1833 0
224 20250429 163100 282795627 1833 1833 1833 1833 0
225 20250429 163000 282795627 1833 1833 1833 1833 0
226 20250429 162900 282795627 1833 1833 1833 1833 0
227 20250429 162800 282795627 1833 1833 1833 1833 0
228 20250429 162700 282795627 1833 1833 1833 1833 0
229 20250429 162600 282795627 1833 1833 1833 1833 0
230 20250429 162500 282795627 1833 1833 1833 1833 0
231 20250429 162400 282795627 1833 1833 1833 1833 0
232 20250429 162300 282795627 1833 1833 1833 1833 0
233 20250429 162200 282795627 1833 1833 1833 1833 0
234 20250429 162100 282795627 1833 1833 1833 1833 0
235 20250429 162000 282795627 1833 1833 1833 1833 0
236 20250429 161900 282795627 1833 1833 1833 1833 0
237 20250429 161800 282795627 1833 1833 1833 1833 0
238 20250429 161700 282795627 1833 1833 1833 1833 0
239 20250429 161600 282795627 1833 1833 1833 1833 0
240 20250429 161500 282795627 1833 1833 1833 1833 0
241 20250429 161400 282795627 1833 1833 1833 1833 0
242 20250429 161300 282795627 1833 1833 1833 1833 1288
243 20250429 161200 282795627 1833 1833 1833 1833 0
244 20250429 161100 282795627 1833 1833 1833 1833 0
245 20250429 161000 282795627 1833 1833 1833 1833 0
246 20250429 160900 282795627 1833 1833 1833 1833 0
247 20250429 160800 282795627 1833 1833 1833 1833 0
248 20250429 160700 282795627 1833 1833 1833 1833 0
249 20250429 160600 282795627 1833 1833 1833 1833 0
250 20250429 160500 282795627 1833 1833 1833 1833 0
251 20250429 160400 282795627 1833 1833 1833 1833 0
252 20250429 160300 282795627 1833 1833 1833 1833 0
253 20250429 160200 282795627 1833 1833 1833 1833 0
254 20250429 160100 282795627 1833 1833 1833 1833 0
255 20250429 160000 282795627 1833 1833 1833 1833 0
256 20250429 155900 282795627 1833 1833 1833 1833 0
257 20250429 155800 282795627 1833 1833 1833 1833 0
258 20250429 155700 282795627 1833 1833 1833 1833 0
259 20250429 155600 282795627 1833 1833 1833 1833 0
260 20250429 155500 282795627 1833 1833 1833 1833 0
261 20250429 155400 282795627 1833 1833 1833 1833 0
262 20250429 155300 282795627 1833 1833 1833 1833 0
263 20250429 155200 282795627 1833 1833 1833 1833 0
264 20250429 155100 282795627 1833 1833 1833 1833 0
265 20250429 155000 282795627 1833 1833 1833 1833 0
266 20250429 154900 282795627 1833 1833 1833 1833 0
267 20250429 154800 282795627 1833 1833 1833 1833 0
268 20250429 154700 282795627 1833 1833 1833 1833 0
269 20250429 154600 282795627 1833 1833 1833 1833 0
270 20250429 154500 282795627 1833 1833 1833 1833 0
271 20250429 154400 282795627 1833 1833 1833 1833 0
272 20250429 154300 282795627 1833 1833 1833 1833 1288
273 20250429 154200 282795627 1833 1833 1833 1833 0
274 20250429 154100 282795627 1833 1833 1833 1833 0
275 20250429 154000 282795627 1833 1833 1833 1833 0
276 20250429 153900 282795627 1833 1833 1833 1833 0
277 20250429 153800 282795627 1833 1833 1833 1833 0
278 20250429 153700 282795627 1833 1833 1833 1833 0
279 20250429 153600 282795627 1833 1833 1833 1833 0
280 20250429 153500 282795627 1833 1833 1833 1833 0
281 20250429 153400 282795627 1833 1833 1833 1833 0
282 20250429 153300 282795627 1833 1833 1833 1833 0
283 20250429 153200 282795627 1833 1833 1833 1833 0
284 20250429 153100 282795627 1833 1833 1833 1833 0
285 20250429 153000 282795627 1833 1833 1833 1833 1288
286 20250429 152900 280434723 1829 1829 1829 1829 0
287 20250429 152800 280434723 1829 1829 1829 1829 0
288 20250429 152700 280434723 1829 1829 1829 1829 0
289 20250429 152600 280434723 1829 1829 1829 1829 0
290 20250429 152500 280434723 1829 1829 1829 1829 0
291 20250429 152400 280434723 1829 1829 1829 1829 0
292 20250429 152300 280434723 1829 1829 1829 1829 0
293 20250429 152200 280434723 1829 1829 1829 1829 0
294 20250429 152100 280434723 1829 1829 1829 1829 0
295 20250429 152000 280434723 1829 1829 1829 1829 0
296 20250429 151900 280434723 1829 1819 1829 1798 6625
297 20250429 151800 268484298 1819 1833 1842 1819 1872
298 20250429 151700 265070677 1832 1832 1832 1832 0
299 20250429 151600 265070677 1832 1832 1832 1832 0
300 20250429 151500 265070677 1832 1833 1833 1832 44
301 20250429 151400 264990026 1834 1834 1834 1834 101
302 20250429 151300 264804792 1842 1842 1842 1842 88
303 20250429 151200 264642696 1842 1842 1842 1842 88
304 20250429 151100 264480600 1830 1834 1834 1830 1590
305 20250429 151000 261570179 1838 1838 1838 1838 0
306 20250429 150900 261570179 1838 1838 1838 1838 154
307 20250429 150800 261287127 1830 1844 1844 1830 102
308 20250429 150700 261099486 1845 1847 1847 1845 12
309 20250429 150600 261077326 1848 1848 1848 1848 26
310 20250429 150500 261029278 1848 1848 1848 1848 144
311 20250429 150400 260763166 1847 1847 1847 1847 0
312 20250429 150300 260763166 1847 1847 1847 1847 0
313 20250429 150200 260763166 1847 1847 1847 1847 0
314 20250429 150100 260763166 1847 1847 1847 1847 0
315 20250429 150000 260763166 1847 1847 1847 1847 349
316 20250429 145900 260118563 1837 1832 1837 1832 1703
317 20250429 145800 256993289 1832 1830 1832 1830 590
318 20250429 145700 255913114 1818 1831 1833 1818 155
319 20250429 145600 255629495 1821 1807 1821 1807 788
320 20250429 145500 254195354 1815 1815 1815 1815 0
321 20250429 145400 254195354 1815 1815 1815 1815 1
322 20250429 145300 254193539 1798 1825 1834 1798 4077
323 20250429 145200 246818207 1826 1834 1835 1826 412
324 20250429 145100 246062375 1834 1831 1834 1831 297
325 20250429 145000 245517896 1821 1844 1845 1821 6321
326 20250429 144900 233988378 1847 1839 1847 1831 404
327 20250429 144800 233246544 1837 1837 1837 1837 157
328 20250429 144700 232958135 1826 1860 1860 1824 5557
329 20250429 144600 222806997 1840 1876 1876 1840 2180
330 20250429 144500 218784342 1878 1878 1878 1878 0
331 20250429 144400 218784342 1878 1878 1878 1878 4
332 20250429 144300 218776830 1877 1870 1877 1870 509
333 20250429 144200 217824941 1870 1870 1870 1870 1462
334 20250429 144100 215091001 1878 1878 1878 1878 0
335 20250429 144000 215091001 1878 1878 1878 1878 55
336 20250429 143900 214987711 1879 1879 1879 1879 0
337 20250429 143800 214987711 1879 1879 1879 1879 0
338 20250429 143700 214987711 1879 1879 1879 1879 0
339 20250429 143600 214987711 1879 1879 1879 1879 15
340 20250429 143500 214959526 1878 1878 1879 1878 3257
341 20250429 143400 208842232 1878 1878 1878 1878 0
342 20250429 143300 208842232 1878 1878 1878 1878 200
343 20250429 143200 208466632 1878 1860 1878 1860 11
344 20250429 143100 208446154 1860 1860 1860 1860 3
345 20250429 143000 208440574 1878 1878 1878 1878 0
346 20250429 142900 208440574 1878 1877 1878 1877 955
347 20250429 142800 206647176 1877 1864 1877 1854 1571
348 20250429 142700 203708688 1873 1877 1877 1824 4645
349 20250429 142600 195082666 1879 1879 1879 1879 0
350 20250429 142500 195082666 1879 1879 1879 1879 0
351 20250429 142400 195082666 1879 1870 1879 1863 781
352 20250429 142300 193624607 1870 1870 1870 1870 2
353 20250429 142200 193620867 1879 1878 1879 1877 1070
354 20250429 142100 191611273 1878 1878 1878 1878 2000
355 20250429 142000 187855273 1878 1877 1878 1877 25
356 20250429 141900 187808347 1878 1878 1878 1878 0
357 20250429 141800 187808347 1878 1878 1878 1878 621
358 20250429 141700 186642109 1878 1876 1878 1876 1300
359 20250429 141600 184203259 1876 1875 1878 1875 1400
360 20250429 141500 181576796 1878 1878 1878 1878 1
361 20250429 141400 181574918 1874 1874 1875 1874 117
362 20250429 141300 181355659 1874 1863 1875 1863 5450
363 20250429 141200 171162309 1863 1863 1863 1863 0
364 20250429 141100 171162309 1863 1857 1863 1857 4284
365 20250429 141000 163192711 1858 1855 1858 1855 803
366 20250429 140900 161702101 1855 1855 1855 1855 0
367 20250429 140800 161702101 1855 1855 1855 1855 10
368 20250429 140700 161683551 1855 1850 1855 1823 1095
369 20250429 140600 159674150 1850 1855 1855 1850 2297
370 20250429 140500 155423981 1857 1857 1857 1857 0
371 20250429 140400 155423981 1857 1857 1857 1857 1
372 20250429 140300 155422124 1857 1857 1857 1857 1
373 20250429 140200 155420267 1857 1857 1857 1857 131
374 20250429 140100 155177000 1857 1857 1857 1857 0
375 20250429 140000 155177000 1857 1857 1857 1857 21
376 20250429 135900 155138003 1857 1857 1857 1857 0
377 20250429 135800 155138003 1857 1857 1857 1857 0
378 20250429 135700 155138003 1857 1857 1857 1857 0
379 20250429 135600 155138003 1857 1857 1857 1857 0
380 20250429 135500 155138003 1857 1857 1857 1857 0
381 20250429 135400 155138003 1857 1857 1857 1857 118
382 20250429 135300 154918877 1857 1857 1857 1857 0
383 20250429 135200 154918877 1857 1856 1857 1856 2007
384 20250429 135100 151193335 1856 1855 1856 1855 862
385 20250429 135000 149594100 1855 1855 1855 1855 0
386 20250429 134900 149594100 1855 1855 1855 1855 13
387 20250429 134800 149569985 1854 1854 1854 1854 6500
388 20250429 134700 137518985 1854 1854 1854 1854 20
389 20250429 134600 137481905 1854 1854 1854 1854 30
390 20250429 134500 137426285 1853 1853 1853 1853 30
391 20250429 134400 137370695 1853 1850 1853 1850 2862
392 20250429 134300 132068520 1850 1850 1850 1850 0
393 20250429 134200 132068520 1850 1850 1850 1850 0
394 20250429 134100 132068520 1850 1851 1851 1850 6
395 20250429 134000 132057419 1843 1852 1852 1843 11
396 20250429 133900 132037106 1850 1850 1850 1850 1080
397 20250429 133800 130039106 1850 1842 1850 1842 1274
398 20250429 133700 127683520 1832 1832 1833 1831 368
399 20250429 133600 127009509 1831 1845 1845 1831 4000
400 20250429 133500 119684840 1850 1850 1850 1850 3
401 20250429 133400 119679290 1850 1850 1850 1850 0
402 20250429 133300 119679290 1850 1851 1851 1850 171
403 20250429 133200 119362939 1853 1853 1853 1853 1
404 20250429 133100 119361086 1853 1853 1853 1853 0
405 20250429 133000 119361086 1853 1853 1853 1853 0
406 20250429 132900 119361086 1853 1852 1853 1852 4
407 20250429 132800 119353677 1849 1850 1850 1849 568
408 20250429 132700 118302900 1841 1841 1841 1841 0
409 20250429 132600 118302900 1841 1841 1841 1841 0
410 20250429 132500 118302900 1841 1841 1841 1841 86
411 20250429 132400 118144574 1853 1853 1853 1853 1
412 20250429 132300 118142721 1853 1842 1853 1842 614
413 20250429 132200 117008379 1842 1842 1842 1842 0
414 20250429 132100 117008379 1842 1842 1842 1842 1
415 20250429 132000 117006537 1842 1842 1842 1842 0
416 20250429 131900 117006537 1842 1842 1842 1842 0
417 20250429 131800 117006537 1842 1842 1842 1842 0
418 20250429 131700 117006537 1842 1842 1842 1842 4
419 20250429 131600 116999169 1841 1841 1841 1841 0
420 20250429 131500 116999169 1841 1841 1841 1841 0
421 20250429 131400 116999169 1841 1841 1841 1841 24
422 20250429 131300 116954985 1842 1842 1842 1842 0
423 20250429 131200 116954985 1842 1842 1842 1842 0
424 20250429 131100 116954985 1842 1841 1842 1841 19
425 20250429 131000 116919991 1841 1841 1841 1841 1
426 20250429 130900 116918150 1833 1833 1833 1833 0
427 20250429 130800 116918150 1833 1833 1833 1833 0
428 20250429 130700 116918150 1833 1833 1833 1833 0
429 20250429 130600 116918150 1833 1833 1833 1833 0
430 20250429 130500 116918150 1833 1835 1835 1833 140
431 20250429 130400 116661270 1835 1835 1835 1835 0
432 20250429 130300 116661270 1835 1842 1843 1835 55
433 20250429 130200 116560322 1836 1836 1836 1836 0
434 20250429 130100 116560322 1836 1836 1836 1836 0
435 20250429 130000 116560322 1836 1835 1836 1835 2
436 20250429 125900 116556651 1834 1834 1834 1834 0
437 20250429 125800 116556651 1834 1834 1834 1834 1
438 20250429 125700 116554817 1833 1833 1833 1833 0
439 20250429 125600 116554817 1833 1831 1833 1831 3
440 20250429 125500 116549321 1831 1831 1831 1831 0
441 20250429 125400 116549321 1831 1831 1831 1831 0
442 20250429 125300 116549321 1831 1831 1831 1831 0
443 20250429 125200 116549321 1831 1825 1831 1825 3493
444 20250429 125100 110173778 1824 1824 1824 1824 44
445 20250429 125000 110093522 1825 1825 1825 1825 1
446 20250429 124900 110091697 1829 1829 1829 1829 0
447 20250429 124800 110091697 1829 1829 1829 1829 0
448 20250429 124700 110091697 1829 1829 1829 1829 0
449 20250429 124600 110091697 1829 1829 1829 1829 8
450 20250429 124500 110077065 1824 1824 1824 1824 0
451 20250429 124400 110077065 1824 1824 1824 1824 0
452 20250429 124300 110077065 1824 1824 1824 1824 0
453 20250429 124200 110077065 1824 1824 1824 1824 0
454 20250429 124100 110077065 1824 1824 1824 1824 150
455 20250429 124000 109803465 1824 1824 1824 1824 0
456 20250429 123900 109803465 1824 1824 1824 1824 0
457 20250429 123800 109803465 1824 1824 1824 1824 0
458 20250429 123700 109803465 1824 1824 1824 1824 0
459 20250429 123600 109803465 1824 1827 1827 1824 704
460 20250429 123500 108519084 1830 1830 1830 1830 0
461 20250429 123400 108519084 1830 1830 1830 1830 0
462 20250429 123300 108519084 1830 1830 1830 1830 0
463 20250429 123200 108519084 1830 1830 1830 1830 0
464 20250429 123100 108519084 1830 1830 1830 1830 0
465 20250429 123000 108519084 1830 1830 1830 1830 179
466 20250429 122900 108191514 1830 1830 1830 1830 0
467 20250429 122800 108191514 1830 1835 1835 1830 7800
468 20250429 122700 93916951 1845 1845 1845 1845 0
469 20250429 122600 93916951 1845 1845 1845 1845 0
470 20250429 122500 93916951 1845 1844 1845 1844 11
471 20250429 122400 93896660 1844 1844 1844 1844 0
472 20250429 122300 93896660 1844 1844 1844 1844 0
473 20250429 122200 93896660 1844 1834 1845 1834 505
474 20250429 122100 92965980 1835 1835 1835 1835 195
475 20250429 122000 92608155 1835 1835 1835 1835 0
476 20250429 121900 92608155 1835 1846 1846 1835 87
477 20250429 121800 92448379 1835 1835 1835 1835 0
478 20250429 121700 92448379 1835 1835 1835 1835 40
479 20250429 121600 92374979 1835 1835 1835 1835 2
480 20250429 121500 92371309 1852 1841 1852 1827 4473
481 20250429 121400 84117254 1841 1834 1841 1833 2748
482 20250429 121300 79060930 1839 1839 1839 1839 0
483 20250429 121200 79060930 1839 1839 1839 1839 0
484 20250429 121100 79060930 1839 1839 1839 1839 0
485 20250429 121000 79060930 1839 1839 1839 1839 10
486 20250429 120900 79042540 1839 1833 1839 1833 40
487 20250429 120800 78969214 1828 1828 1828 1828 0
488 20250429 120700 78969214 1828 1828 1828 1828 0
489 20250429 120600 78969214 1828 1828 1828 1828 20
490 20250429 120500 78932654 1833 1833 1833 1833 1
491 20250429 120400 78930821 1833 1833 1833 1833 200
492 20250429 120300 78564221 1833 1833 1833 1833 0
493 20250429 120200 78564221 1833 1833 1833 1833 0
494 20250429 120100 78564221 1833 1833 1833 1833 500
495 20250429 120000 77647721 1833 1833 1833 1833 100
496 20250429 115900 77464421 1833 1845 1845 1823 179
497 20250429 115800 77137231 1845 1848 1848 1845 124
498 20250429 115700 76908247 1848 1845 1848 1845 367
499 20250429 115600 76230283 1845 1845 1845 1845 1
500 20250429 115500 76228438 1815 1815 1815 1815 0
501 20250429 115400 76228438 1815 1815 1815 1815 0
502 20250429 115300 76228438 1815 1815 1815 1815 0
503 20250429 115200 76228438 1815 1815 1815 1815 0
504 20250429 115100 76228438 1815 1815 1815 1815 0
505 20250429 115000 76228438 1815 1831 1831 1815 1000
506 20250429 114900 74409231 1849 1849 1850 1849 4321
507 20250429 114800 66416251 1848 1843 1848 1843 4521
508 20250429 114700 58071385 1841 1829 1842 1829 4785
509 20250429 114600 49279010 1828 1828 1828 1828 0
510 20250429 114500 49279010 1828 1793 1828 1793 7928
511 20250429 114400 34973375 1792 1788 1792 1788 851
512 20250429 114300 33450417 1787 1787 1787 1787 0
513 20250429 114200 33450417 1787 1787 1787 1787 0
514 20250429 114100 33450417 1787 1787 1787 1787 0
515 20250429 114000 33450417 1787 1787 1787 1787 0
516 20250429 113900 33450417 1787 1786 1787 1786 600
517 20250429 113800 32378717 1785 1785 1785 1785 0
518 20250429 113700 32378717 1785 1785 1785 1785 0
519 20250429 113600 32378717 1785 1785 1785 1785 300
520 20250429 113500 31843217 1784 1784 1784 1784 0
521 20250429 113400 31843217 1784 1784 1784 1784 0
522 20250429 113300 31843217 1784 1784 1784 1784 0
523 20250429 113200 31843217 1784 1784 1784 1784 0
524 20250429 113100 31843217 1784 1784 1784 1784 0
525 20250429 113000 31843217 1784 1784 1784 1784 0
526 20250429 112900 31843217 1784 1784 1784 1784 504
527 20250429 112800 30944081 1784 1784 1784 1784 0
528 20250429 112700 30944081 1784 1784 1784 1784 0
529 20250429 112600 30944081 1784 1784 1784 1784 600
530 20250429 112500 29873681 1784 1784 1784 1784 643
531 20250429 112400 28726569 1784 1784 1784 1784 0
532 20250429 112300 28726569 1784 1784 1784 1784 0
533 20250429 112200 28726569 1784 1784 1784 1784 0
534 20250429 112100 28726569 1784 1784 1784 1784 100
535 20250429 112000 28548169 1784 1784 1784 1784 32
536 20250429 111900 28491081 1784 1784 1784 1784 0
537 20250429 111800 28491081 1784 1784 1784 1784 0
538 20250429 111700 28491081 1784 1784 1784 1784 1
539 20250429 111600 28489297 1787 1787 1787 1787 0
540 20250429 111500 28489297 1787 1787 1787 1787 0
541 20250429 111400 28489297 1787 1787 1787 1787 2
542 20250429 111300 28485723 1787 1787 1787 1787 0
543 20250429 111200 28485723 1787 1785 1787 1785 117
544 20250429 111100 28276732 1785 1785 1785 1785 147
545 20250429 111000 28014337 1785 1785 1785 1785 0
546 20250429 110900 28014337 1785 1785 1785 1785 0
547 20250429 110800 28014337 1785 1785 1785 1785 0
548 20250429 110700 28014337 1785 1785 1785 1785 500
549 20250429 110600 27121837 1785 1785 1785 1785 0
550 20250429 110500 27121837 1785 1784 1785 1784 783
551 20250429 110400 25724813 1783 1782 1783 1782 1047
552 20250429 110300 23858936 1782 1776 1782 1776 1186
553 20250429 110200 21749243 1775 1775 1775 1775 0
554 20250429 110100 21749243 1775 1775 1775 1775 0
555 20250429 110000 21749243 1775 1775 1775 1775 0
556 20250429 105900 21749243 1775 1775 1775 1775 0
557 20250429 105800 21749243 1775 1775 1775 1775 0
558 20250429 105700 21749243 1775 1775 1775 1775 1
559 20250429 105600 21747468 1775 1775 1775 1775 0
560 20250429 105500 21747468 1775 1777 1777 1775 186
561 20250429 105400 21417105 1776 1776 1776 1776 0
562 20250429 105300 21417105 1776 1776 1776 1776 0
563 20250429 105200 21417105 1776 1776 1776 1776 0
564 20250429 105100 21417105 1776 1776 1776 1776 0
565 20250429 105000 21417105 1776 1776 1776 1776 12
566 20250429 104900 21395793 1776 1776 1776 1776 30
567 20250429 104800 21342513 1775 1775 1775 1775 0
568 20250429 104700 21342513 1775 1775 1775 1775 0
569 20250429 104600 21342513 1775 1775 1775 1775 0
570 20250429 104500 21342513 1775 1775 1775 1775 0
571 20250429 104400 21342513 1775 1775 1775 1775 0
572 20250429 104300 21342513 1775 1775 1775 1775 0
573 20250429 104200 21342513 1775 1775 1775 1775 0
574 20250429 104100 21342513 1775 1775 1775 1775 0
575 20250429 104000 21342513 1775 1775 1775 1775 0
576 20250429 103900 21342513 1775 1775 1775 1775 1
577 20250429 103800 21340738 1775 1775 1775 1775 0
578 20250429 103700 21340738 1775 1775 1775 1775 0
579 20250429 103600 21340738 1775 1775 1775 1775 10
580 20250429 103500 21322988 1771 1771 1771 1771 0
581 20250429 103400 21322988 1771 1771 1771 1771 0
582 20250429 103300 21322988 1771 1771 1771 1771 0
583 20250429 103200 21322988 1771 1771 1771 1771 0
584 20250429 103100 21322988 1771 1771 1771 1771 2
585 20250429 103000 21319446 1782 1782 1782 1782 427
586 20250429 102900 20558532 1771 1771 1771 1771 100
587 20250429 102800 20381432 1770 1776 1776 1770 200
588 20250429 102700 20027318 1781 1779 1781 1779 187
589 20250429 102600 19694582 1778 1774 1778 1774 1477
590 20250429 102500 17073448 1774 1774 1774 1774 0
591 20250429 102400 17073448 1774 1774 1774 1774 0
592 20250429 102300 17073448 1774 1774 1774 1774 0
593 20250429 102200 17073448 1774 1774 1774 1774 0
594 20250429 102100 17073448 1774 1774 1774 1774 0
595 20250429 102000 17073448 1774 1774 1774 1774 0
596 20250429 101900 17073448 1774 1774 1774 1774 0
597 20250429 101800 17073448 1774 1774 1774 1774 0
598 20250429 101700 17073448 1774 1774 1774 1774 0
599 20250429 101600 17073448 1774 1774 1774 1774 22
600 20250429 101500 17034420 1775 1775 1775 1775 0
601 20250429 101400 17034420 1775 1775 1775 1775 0
602 20250429 101300 17034420 1775 1775 1775 1775 10
603 20250429 101200 17016670 1774 1774 1774 1774 0
604 20250429 101100 17016670 1774 1774 1774 1774 0
605 20250429 101000 17016670 1774 1774 1774 1774 0
606 20250429 100900 17016670 1774 1774 1774 1774 0
607 20250429 100800 17016670 1774 1774 1774 1774 0
608 20250429 100700 17016670 1774 1774 1774 1774 0
609 20250429 100600 17016670 1774 1774 1774 1774 0
610 20250429 100500 17016670 1774 1774 1774 1774 0
611 20250429 100400 17016670 1774 1774 1774 1774 0
612 20250429 100300 17016670 1774 1774 1774 1774 0
613 20250429 100200 17016670 1774 1774 1774 1774 0
614 20250429 100100 17016670 1774 1774 1774 1774 0
615 20250429 100000 17016670 1774 1774 1774 1774 0
616 20250429 095900 17016670 1774 1774 1774 1774 0
617 20250429 095800 17016670 1774 1774 1774 1774 15
618 20250429 095700 16990060 1776 1776 1776 1776 0
619 20250429 095600 16990060 1776 1776 1776 1776 0
620 20250429 095500 16990060 1776 1776 1776 1776 0
621 20250429 095400 16990060 1776 1776 1776 1776 0
622 20250429 095300 16990060 1776 1772 1776 1772 70
623 20250429 095200 16865913 1770 1770 1770 1770 182
624 20250429 095100 16543773 1771 1771 1771 1771 0
625 20250429 095000 16543773 1771 1769 1771 1769 167
626 20250429 094900 16248138 1771 1771 1771 1771 10
627 20250429 094800 16230428 1775 1775 1775 1775 0
628 20250429 094700 16230428 1775 1775 1775 1775 0
629 20250429 094600 16230428 1775 1775 1775 1775 0
630 20250429 094500 16230428 1775 1775 1775 1775 0
631 20250429 094400 16230428 1775 1775 1775 1775 19
632 20250429 094300 16196703 1775 1773 1775 1773 24
633 20250429 094200 16154135 1772 1772 1772 1772 18
634 20250429 094100 16122239 1772 1764 1772 1764 700
635 20250429 094000 14882740 1760 1760 1760 1760 0
636 20250429 093900 14882740 1760 1760 1760 1760 0
637 20250429 093800 14882740 1760 1760 1760 1760 0
638 20250429 093700 14882740 1760 1760 1760 1760 103
639 20250429 093600 14701460 1758 1758 1758 1758 2503
640 20250429 093500 10301186 1759 1760 1760 1759 53
641 20250429 093400 10207907 1772 1772 1772 1772 0
642 20250429 093300 10207907 1772 1772 1772 1772 0
643 20250429 093200 10207907 1772 1772 1772 1772 5
644 20250429 093100 10199047 1772 1772 1772 1772 0
645 20250429 093000 10199047 1772 1772 1772 1772 0
646 20250429 092900 10199047 1772 1767 1772 1767 190
647 20250429 092800 9862942 1760 1760 1760 1760 0
648 20250429 092700 9862942 1760 1760 1760 1760 0
649 20250429 092600 9862942 1760 1761 1761 1760 200
650 20250429 092500 9510906 1767 1767 1767 1767 0
651 20250429 092400 9510906 1767 1767 1767 1767 23
652 20250429 092300 9470265 1760 1760 1760 1760 0
653 20250429 092200 9470265 1760 1760 1760 1760 0
654 20250429 092100 9470265 1760 1760 1760 1760 42
655 20250429 092000 9396345 1768 1768 1768 1768 0
656 20250429 091900 9396345 1768 1768 1768 1768 0
657 20250429 091800 9396345 1768 1759 1768 1759 150
658 20250429 091700 9132234 1760 1757 1760 1757 250
659 20250429 091600 8692470 1757 1757 1757 1757 1
660 20250429 091500 8690713 1757 1757 1758 1757 445
661 20250429 091400 7908847 1757 1757 1758 1757 315
662 20250429 091300 7355391 1746 1746 1746 1746 0
663 20250429 091200 7355391 1746 1752 1752 1746 157
664 20250429 091100 7080345 1756 1748 1756 1748 51
665 20250429 091000 6990893 1747 1746 1747 1746 9
666 20250429 090900 6975178 1746 1746 1746 1746 0
667 20250429 090800 6975178 1746 1746 1746 1746 0
668 20250429 090700 6975178 1746 1746 1746 1746 0
669 20250429 090600 6975178 1746 1746 1746 1746 0
670 20250429 090500 6975178 1746 1746 1746 1746 0
671 20250429 090400 6975178 1746 1746 1746 1746 0
672 20250429 090300 6975178 1746 1739 1746 1739 2236
673 20250429 090200 3086722 1739 1738 1739 1738 403
674 20250429 090100 2385908 1739 1739 1739 1739 0
675 20250429 090000 2385908 1739 1739 1739 1739 1372