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

703
273060/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204100,552269594,1007,1007,1007,1007,4483
20250429,204000,552269594,1007,1007,1007,1007,0
20250429,203900,552269594,1007,1007,1007,1007,0
20250429,203800,552269594,1007,1007,1007,1007,0
20250429,203700,552269594,1007,1007,1007,1007,0
20250429,203600,552269594,1007,1007,1007,1007,0
20250429,203500,552269594,1007,1007,1007,1007,0
20250429,203400,552269594,1007,1007,1007,1007,0
20250429,203300,552269594,1007,1007,1007,1007,0
20250429,203200,552269594,1007,1007,1007,1007,0
20250429,203100,552269594,1007,1007,1007,1007,0
20250429,203000,552269594,1007,1007,1007,1007,0
20250429,202900,552269594,1007,1007,1007,1007,0
20250429,202800,552269594,1007,1007,1007,1007,0
20250429,202700,552269594,1007,1007,1007,1007,0
20250429,202600,552269594,1007,1007,1007,1007,0
20250429,202500,552269594,1007,1007,1007,1007,0
20250429,202400,552269594,1007,1007,1007,1007,0
20250429,202300,552269594,1007,1007,1007,1007,0
20250429,202200,552269594,1007,1007,1007,1007,0
20250429,202100,552269594,1007,1007,1007,1007,0
20250429,202000,552269594,1007,1007,1007,1007,0
20250429,201900,552269594,1007,1007,1007,1007,0
20250429,201800,552269594,1007,1007,1007,1007,0
20250429,201700,552269594,1007,1007,1007,1007,0
20250429,201600,552269594,1007,1007,1007,1007,0
20250429,201500,552269594,1007,1007,1007,1007,0
20250429,201400,552269594,1007,1007,1007,1007,0
20250429,201300,552269594,1007,1007,1007,1007,0
20250429,201200,552269594,1007,1007,1007,1007,0
20250429,201100,552269594,1007,1007,1007,1007,4483
20250429,201000,552269594,1007,1007,1007,1007,0
20250429,200900,552269594,1007,1007,1007,1007,0
20250429,200800,552269594,1007,1007,1007,1007,0
20250429,200700,552269594,1007,1007,1007,1007,0
20250429,200600,552269594,1007,1007,1007,1007,0
20250429,200500,552269594,1007,1007,1007,1007,0
20250429,200400,552269594,1007,1007,1007,1007,0
20250429,200300,552269594,1007,1007,1007,1007,0
20250429,200200,552269594,1007,1007,1007,1007,0
20250429,200100,552269594,1007,1007,1007,1007,0
20250429,200000,552269594,1007,1007,1007,1007,0
20250429,195900,552269594,1007,1007,1007,1007,0
20250429,195800,552269594,1007,1007,1007,1007,0
20250429,195700,552269594,1007,1007,1007,1007,0
20250429,195600,552269594,1007,1007,1007,1007,0
20250429,195500,552269594,1007,1007,1007,1007,0
20250429,195400,552269594,1007,1007,1007,1007,0
20250429,195300,552269594,1007,1007,1007,1007,0
20250429,195200,552269594,1007,1007,1007,1007,0
20250429,195100,552269594,1007,1007,1007,1007,0
20250429,195000,552269594,1007,1007,1007,1007,0
20250429,194900,552269594,1007,1007,1007,1007,0
20250429,194800,552269594,1007,1007,1007,1007,0
20250429,194700,552269594,1007,1007,1007,1007,0
20250429,194600,552269594,1007,1007,1007,1007,0
20250429,194500,552269594,1007,1007,1007,1007,0
20250429,194400,552269594,1007,1007,1007,1007,0
20250429,194300,552269594,1007,1007,1007,1007,0
20250429,194200,552269594,1007,1007,1007,1007,0
20250429,194100,552269594,1007,1007,1007,1007,4483
20250429,194000,552269594,1007,1007,1007,1007,0
20250429,193900,552269594,1007,1007,1007,1007,0
20250429,193800,552269594,1007,1007,1007,1007,0
20250429,193700,552269594,1007,1007,1007,1007,0
20250429,193600,552269594,1007,1007,1007,1007,0
20250429,193500,552269594,1007,1007,1007,1007,0
20250429,193400,552269594,1007,1007,1007,1007,0
20250429,193300,552269594,1007,1007,1007,1007,0
20250429,193200,552269594,1007,1007,1007,1007,0
20250429,193100,552269594,1007,1007,1007,1007,0
20250429,193000,552269594,1007,1007,1007,1007,0
20250429,192900,552269594,1007,1007,1007,1007,0
20250429,192800,552269594,1007,1007,1007,1007,0
20250429,192700,552269594,1007,1007,1007,1007,0
20250429,192600,552269594,1007,1007,1007,1007,0
20250429,192500,552269594,1007,1007,1007,1007,0
20250429,192400,552269594,1007,1007,1007,1007,0
20250429,192300,552269594,1007,1007,1007,1007,0
20250429,192200,552269594,1007,1007,1007,1007,0
20250429,192100,552269594,1007,1007,1007,1007,0
20250429,192000,552269594,1007,1007,1007,1007,0
20250429,191900,552269594,1007,1007,1007,1007,0
20250429,191800,552269594,1007,1007,1007,1007,0
20250429,191700,552269594,1007,1007,1007,1007,0
20250429,191600,552269594,1007,1007,1007,1007,0
20250429,191500,552269594,1007,1007,1007,1007,0
20250429,191400,552269594,1007,1007,1007,1007,0
20250429,191300,552269594,1007,1007,1007,1007,0
20250429,191200,552269594,1007,1007,1007,1007,0
20250429,191100,552269594,1007,1007,1007,1007,4483
20250429,191000,552269594,1007,1007,1007,1007,0
20250429,190900,552269594,1007,1007,1007,1007,0
20250429,190800,552269594,1007,1007,1007,1007,0
20250429,190700,552269594,1007,1007,1007,1007,0
20250429,190600,552269594,1007,1007,1007,1007,0
20250429,190500,552269594,1007,1007,1007,1007,0
20250429,190400,552269594,1007,1007,1007,1007,0
20250429,190300,552269594,1007,1007,1007,1007,0
20250429,190200,552269594,1007,1007,1007,1007,0
20250429,190100,552269594,1007,1007,1007,1007,0
20250429,190000,552269594,1007,1007,1007,1007,0
20250429,185900,552269594,1007,1007,1007,1007,0
20250429,185800,552269594,1007,1007,1007,1007,0
20250429,185700,552269594,1007,1007,1007,1007,0
20250429,185600,552269594,1007,1007,1007,1007,0
20250429,185500,552269594,1007,1007,1007,1007,0
20250429,185400,552269594,1007,1007,1007,1007,0
20250429,185300,552269594,1007,1007,1007,1007,0
20250429,185200,552269594,1007,1007,1007,1007,0
20250429,185100,552269594,1007,1007,1007,1007,0
20250429,185000,552269594,1007,1007,1007,1007,0
20250429,184900,552269594,1007,1007,1007,1007,0
20250429,184800,552269594,1007,1007,1007,1007,0
20250429,184700,552269594,1007,1007,1007,1007,0
20250429,184600,552269594,1007,1007,1007,1007,0
20250429,184500,552269594,1007,1007,1007,1007,0
20250429,184400,552269594,1007,1007,1007,1007,0
20250429,184300,552269594,1007,1007,1007,1007,0
20250429,184200,552269594,1007,1007,1007,1007,0
20250429,184100,552269594,1007,1007,1007,1007,4483
20250429,184000,552269594,1007,1007,1007,1007,0
20250429,183900,552269594,1007,1007,1007,1007,0
20250429,183800,552269594,1007,1007,1007,1007,0
20250429,183700,552269594,1007,1007,1007,1007,0
20250429,183600,552269594,1007,1007,1007,1007,0
20250429,183500,552269594,1007,1007,1007,1007,0
20250429,183400,552269594,1007,1007,1007,1007,0
20250429,183300,552269594,1007,1007,1007,1007,0
20250429,183200,552269594,1007,1007,1007,1007,0
20250429,183100,552269594,1007,1007,1007,1007,0
20250429,183000,552269594,1007,1007,1007,1007,0
20250429,182900,552269594,1007,1007,1007,1007,0
20250429,182800,552269594,1007,1007,1007,1007,0
20250429,182700,552269594,1007,1007,1007,1007,0
20250429,182600,552269594,1007,1007,1007,1007,0
20250429,182500,552269594,1007,1007,1007,1007,0
20250429,182400,552269594,1007,1007,1007,1007,0
20250429,182300,552269594,1007,1007,1007,1007,0
20250429,182200,552269594,1007,1007,1007,1007,0
20250429,182100,552269594,1007,1007,1007,1007,0
20250429,182000,552269594,1007,1007,1007,1007,0
20250429,181900,552269594,1007,1007,1007,1007,0
20250429,181800,552269594,1007,1007,1007,1007,0
20250429,181700,552269594,1007,1007,1007,1007,0
20250429,181600,552269594,1007,1007,1007,1007,0
20250429,181500,552269594,1007,1007,1007,1007,0
20250429,181400,552269594,1007,1007,1007,1007,0
20250429,181300,552269594,1007,1007,1007,1007,0
20250429,181200,552269594,1007,1007,1007,1007,0
20250429,181100,552269594,1007,1007,1007,1007,4483
20250429,181000,552269594,1007,1007,1007,1007,0
20250429,180900,552269594,1007,1007,1007,1007,0
20250429,180800,552269594,1007,1007,1007,1007,0
20250429,180700,552269594,1007,1007,1007,1007,0
20250429,180600,552269594,1007,1007,1007,1007,0
20250429,180500,552269594,1007,1007,1007,1007,0
20250429,180400,552269594,1007,1007,1007,1007,0
20250429,180300,552269594,1007,1007,1007,1007,0
20250429,180200,552269594,1007,1007,1007,1007,0
20250429,180100,552269594,1007,1007,1007,1007,0
20250429,180000,552269594,1007,1007,1007,1007,0
20250429,175900,552269594,1007,1007,1007,1007,0
20250429,175800,552269594,1007,1007,1007,1007,0
20250429,175700,552269594,1007,1007,1007,1007,0
20250429,175600,552269594,1007,1007,1007,1007,0
20250429,175500,552269594,1007,1007,1007,1007,0
20250429,175400,552269594,1007,1007,1007,1007,0
20250429,175300,552269594,1007,1007,1007,1007,0
20250429,175200,552269594,1007,1007,1007,1007,0
20250429,175100,552269594,1007,1007,1007,1007,0
20250429,175000,552269594,1007,1007,1007,1007,0
20250429,174900,552269594,1007,1007,1007,1007,0
20250429,174800,552269594,1007,1007,1007,1007,0
20250429,174700,552269594,1007,1007,1007,1007,0
20250429,174600,552269594,1007,1007,1007,1007,0
20250429,174500,552269594,1007,1007,1007,1007,0
20250429,174400,552269594,1007,1007,1007,1007,0
20250429,174300,552269594,1007,1007,1007,1007,0
20250429,174200,552269594,1007,1007,1007,1007,0
20250429,174100,552269594,1007,1007,1007,1007,4483
20250429,174000,552269594,1007,1007,1007,1007,0
20250429,173900,552269594,1007,1007,1007,1007,0
20250429,173800,552269594,1007,1007,1007,1007,0
20250429,173700,552269594,1007,1007,1007,1007,0
20250429,173600,552269594,1007,1007,1007,1007,0
20250429,173500,552269594,1007,1007,1007,1007,0
20250429,173400,552269594,1007,1007,1007,1007,0
20250429,173300,552269594,1007,1007,1007,1007,0
20250429,173200,552269594,1007,1007,1007,1007,0
20250429,173100,552269594,1007,1007,1007,1007,0
20250429,173000,552269594,1007,1007,1007,1007,0
20250429,172900,552269594,1007,1007,1007,1007,0
20250429,172800,552269594,1007,1007,1007,1007,0
20250429,172700,552269594,1007,1007,1007,1007,0
20250429,172600,552269594,1007,1007,1007,1007,0
20250429,172500,552269594,1007,1007,1007,1007,0
20250429,172400,552269594,1007,1007,1007,1007,0
20250429,172300,552269594,1007,1007,1007,1007,0
20250429,172200,552269594,1007,1007,1007,1007,0
20250429,172100,552269594,1007,1007,1007,1007,0
20250429,172000,552269594,1007,1007,1007,1007,0
20250429,171900,552269594,1007,1007,1007,1007,0
20250429,171800,552269594,1007,1007,1007,1007,0
20250429,171700,552269594,1007,1007,1007,1007,0
20250429,171600,552269594,1007,1007,1007,1007,0
20250429,171500,552269594,1007,1007,1007,1007,0
20250429,171400,552269594,1007,1007,1007,1007,0
20250429,171300,552269594,1007,1007,1007,1007,0
20250429,171200,552269594,1007,1007,1007,1007,0
20250429,171100,552269594,1007,1007,1007,1007,4483
20250429,171000,552269594,1007,1007,1007,1007,0
20250429,170900,552269594,1007,1007,1007,1007,0
20250429,170800,552269594,1007,1007,1007,1007,0
20250429,170700,552269594,1007,1007,1007,1007,0
20250429,170600,552269594,1007,1007,1007,1007,0
20250429,170500,552269594,1007,1007,1007,1007,0
20250429,170400,552269594,1007,1007,1007,1007,0
20250429,170300,552269594,1007,1007,1007,1007,0
20250429,170200,552269594,1007,1007,1007,1007,0
20250429,170100,552269594,1007,1007,1007,1007,0
20250429,170000,552269594,1007,1007,1007,1007,0
20250429,165900,552269594,1007,1007,1007,1007,0
20250429,165800,552269594,1007,1007,1007,1007,0
20250429,165700,552269594,1007,1007,1007,1007,0
20250429,165600,552269594,1007,1007,1007,1007,0
20250429,165500,552269594,1007,1007,1007,1007,0
20250429,165400,552269594,1007,1007,1007,1007,0
20250429,165300,552269594,1007,1007,1007,1007,0
20250429,165200,552269594,1007,1007,1007,1007,0
20250429,165100,552269594,1007,1007,1007,1007,0
20250429,165000,552269594,1007,1007,1007,1007,0
20250429,164900,552269594,1007,1007,1007,1007,0
20250429,164800,552269594,1007,1007,1007,1007,0
20250429,164700,552269594,1007,1007,1007,1007,0
20250429,164600,552269594,1007,1007,1007,1007,0
20250429,164500,552269594,1007,1007,1007,1007,0
20250429,164400,552269594,1007,1007,1007,1007,0
20250429,164300,552269594,1007,1007,1007,1007,0
20250429,164200,552269594,1007,1007,1007,1007,0
20250429,164100,552269594,1007,1007,1007,1007,4483
20250429,164000,552269594,1007,1007,1007,1007,0
20250429,163900,552269594,1007,1007,1007,1007,0
20250429,163800,552269594,1007,1007,1007,1007,0
20250429,163700,552269594,1007,1007,1007,1007,0
20250429,163600,552269594,1007,1007,1007,1007,0
20250429,163500,552269594,1007,1007,1007,1007,0
20250429,163400,552269594,1007,1007,1007,1007,0
20250429,163300,552269594,1007,1007,1007,1007,0
20250429,163200,552269594,1007,1007,1007,1007,0
20250429,163100,552269594,1007,1007,1007,1007,0
20250429,163000,552269594,1007,1007,1007,1007,0
20250429,162900,552269594,1007,1007,1007,1007,0
20250429,162800,552269594,1007,1007,1007,1007,0
20250429,162700,552269594,1007,1007,1007,1007,0
20250429,162600,552269594,1007,1007,1007,1007,0
20250429,162500,552269594,1007,1007,1007,1007,0
20250429,162400,552269594,1007,1007,1007,1007,0
20250429,162300,552269594,1007,1007,1007,1007,0
20250429,162200,552269594,1007,1007,1007,1007,0
20250429,162100,552269594,1007,1007,1007,1007,0
20250429,162000,552269594,1007,1007,1007,1007,0
20250429,161900,552269594,1007,1007,1007,1007,0
20250429,161800,552269594,1007,1007,1007,1007,0
20250429,161700,552269594,1007,1007,1007,1007,0
20250429,161600,552269594,1007,1007,1007,1007,0
20250429,161500,552269594,1007,1007,1007,1007,0
20250429,161400,552269594,1007,1007,1007,1007,0
20250429,161300,552269594,1007,1007,1007,1007,0
20250429,161200,552269594,1007,1007,1007,1007,0
20250429,161100,552269594,1007,1007,1007,1007,4483
20250429,161000,552269594,1007,1007,1007,1007,0
20250429,160900,552269594,1007,1007,1007,1007,0
20250429,160800,552269594,1007,1007,1007,1007,0
20250429,160700,552269594,1007,1007,1007,1007,0
20250429,160600,552269594,1007,1007,1007,1007,0
20250429,160500,552269594,1007,1007,1007,1007,0
20250429,160400,552269594,1007,1007,1007,1007,0
20250429,160300,552269594,1007,1007,1007,1007,0
20250429,160200,552269594,1007,1007,1007,1007,0
20250429,160100,552269594,1007,1007,1007,1007,0
20250429,160000,552269594,1007,1007,1007,1007,0
20250429,155900,552269594,1007,1007,1007,1007,0
20250429,155800,552269594,1007,1007,1007,1007,0
20250429,155700,552269594,1007,1007,1007,1007,0
20250429,155600,552269594,1007,1007,1007,1007,0
20250429,155500,552269594,1007,1007,1007,1007,0
20250429,155400,552269594,1007,1007,1007,1007,0
20250429,155300,552269594,1007,1007,1007,1007,0
20250429,155200,552269594,1007,1007,1007,1007,0
20250429,155100,552269594,1007,1007,1007,1007,0
20250429,155000,552269594,1007,1007,1007,1007,0
20250429,154900,552269594,1007,1007,1007,1007,0
20250429,154800,552269594,1007,1007,1007,1007,0
20250429,154700,552269594,1007,1007,1007,1007,0
20250429,154600,552269594,1007,1007,1007,1007,0
20250429,154500,552269594,1007,1007,1007,1007,0
20250429,154400,552269594,1007,1007,1007,1007,0
20250429,154300,552269594,1007,1007,1007,1007,0
20250429,154200,552269594,1007,1007,1007,1007,0
20250429,154100,552269594,1007,1007,1007,1007,4483
20250429,154000,552269594,1007,1007,1007,1007,0
20250429,153900,552269594,1007,1007,1007,1007,0
20250429,153800,552269594,1007,1007,1007,1007,0
20250429,153700,552269594,1007,1007,1007,1007,0
20250429,153600,552269594,1007,1007,1007,1007,0
20250429,153500,552269594,1007,1007,1007,1007,0
20250429,153400,552269594,1007,1007,1007,1007,0
20250429,153300,552269594,1007,1007,1007,1007,0
20250429,153200,552269594,1007,1007,1007,1007,0
20250429,153100,552269594,1007,1007,1007,1007,0
20250429,153000,552269594,1007,1007,1007,1007,4483
20250429,152900,547755213,1007,1007,1007,1007,0
20250429,152800,547755213,1007,1007,1007,1007,0
20250429,152700,547755213,1007,1007,1007,1007,0
20250429,152600,547755213,1007,1007,1007,1007,0
20250429,152500,547755213,1007,1007,1007,1007,0
20250429,152400,547755213,1007,1007,1007,1007,0
20250429,152300,547755213,1007,1007,1007,1007,0
20250429,152200,547755213,1007,1007,1007,1007,0
20250429,152100,547755213,1007,1007,1007,1007,0
20250429,152000,547755213,1007,1007,1007,1007,0
20250429,151900,547755213,1007,1006,1007,1000,2889
20250429,151800,544864403,1002,1001,1002,1000,2885
20250429,151700,541976869,1001,1001,1001,1001,868
20250429,151600,541108001,1001,1001,1001,1001,725
20250429,151500,540382276,1001,1000,1001,1000,2138
20250429,151400,538242901,1001,1000,1002,1000,6374
20250429,151300,531868691,1000,1000,1001,1000,1259
20250429,151200,530608637,1000,1001,1001,1000,11062
20250429,151100,519544118,1001,1002,1002,1001,41
20250429,151000,519503037,1003,1003,1003,1003,19
20250429,150900,519483980,1000,1001,1001,1000,5000
20250429,150800,514483291,1001,1002,1002,1001,2199
20250429,150700,512280838,1002,1001,1002,1001,3366
20250429,150600,508910472,1002,1002,1002,1002,0
20250429,150500,508910472,1002,1002,1002,1002,1
20250429,150400,508909470,1001,1001,1002,1001,410
20250429,150300,508499053,1001,1001,1001,1000,2683
20250429,150200,505813516,1002,1003,1003,1002,4690
20250429,150100,501112817,1002,1002,1002,1002,0
20250429,150000,501112817,1002,1002,1002,1002,293
20250429,145900,500819231,1003,1004,1005,1003,2276
20250429,145800,498534951,1005,1005,1005,1005,600
20250429,145700,497931951,1002,1002,1002,1002,0
20250429,145600,497931951,1002,1002,1002,1002,22
20250429,145500,497909907,1001,1001,1001,1001,0
20250429,145400,497909907,1001,1001,1001,1001,0
20250429,145300,497909907,1001,1002,1002,1001,4952
20250429,145200,492951987,1005,1004,1005,1004,3494
20250429,145100,489444009,1000,1001,1001,1000,1500
20250429,145000,487943030,1001,1003,1003,1001,1409
20250429,144900,486530867,1003,1003,1003,1003,3138
20250429,144800,483383453,1002,1002,1002,1001,1100
20250429,144700,482281257,1003,1003,1003,1003,0
20250429,144600,482281257,1003,1003,1003,1003,200
20250429,144500,482080657,999,999,999,999,0
20250429,144400,482080657,999,1002,1002,999,1637
20250429,144300,480443936,1002,1002,1002,1002,11
20250429,144200,480432914,1002,1002,1002,1002,88
20250429,144100,480344738,1002,1003,1003,1002,964
20250429,144000,479378809,1003,1003,1003,1003,100
20250429,143900,479278509,1003,1003,1003,1003,0
20250429,143800,479278509,1003,1003,1003,1003,99
20250429,143700,479179212,1002,1002,1002,1002,0
20250429,143600,479179212,1002,1002,1002,1002,150
20250429,143500,479028912,1003,1003,1003,1003,10
20250429,143400,479018882,1003,1003,1003,1003,4
20250429,143300,479014870,1003,1003,1003,1003,0
20250429,143200,479014870,1003,1003,1003,1003,0
20250429,143100,479014870,1003,1003,1003,1003,0
20250429,143000,479014870,1003,1003,1003,1003,1405
20250429,142900,477605655,1004,1004,1004,1004,0
20250429,142800,477605655,1004,1004,1004,1004,612
20250429,142700,476991207,1004,1004,1004,1004,0
20250429,142600,476991207,1004,1004,1004,1004,4986
20250429,142500,471985263,1004,1004,1004,1004,12
20250429,142400,471973215,1006,1006,1006,1006,0
20250429,142300,471973215,1006,1006,1006,1006,474
20250429,142200,471496371,1006,1005,1006,1005,6745
20250429,142100,464717446,1004,1004,1004,1004,3016
20250429,142000,461689382,1003,1003,1003,1003,8
20250429,141900,461681358,1003,1003,1003,1003,1520
20250429,141800,460156798,1003,1003,1003,1003,0
20250429,141700,460156798,1003,1003,1003,1003,0
20250429,141600,460156798,1003,1003,1003,1003,100
20250429,141500,460056498,1003,1002,1003,1002,43
20250429,141400,460013410,1002,1002,1002,1002,117
20250429,141300,459896176,1003,1002,1003,1002,113
20250429,141200,459782946,1002,1000,1002,1000,431
20250429,141100,459351118,1000,1000,1000,1000,0
20250429,141000,459351118,1000,1000,1000,1000,36
20250429,140900,459315118,1001,1001,1001,1001,15
20250429,140800,459300103,1001,1001,1001,1001,0
20250429,140700,459300103,1001,1001,1001,1001,1
20250429,140600,459299102,999,1002,1002,999,896
20250429,140500,458401541,1002,1002,1002,1002,30
20250429,140400,458371481,1004,1004,1004,1004,1
20250429,140300,458370477,1003,1003,1003,1003,0
20250429,140200,458370477,1003,1003,1003,1003,0
20250429,140100,458370477,1003,1002,1003,1002,406
20250429,140000,457963404,1002,1002,1003,1002,1006
20250429,135900,456954583,1002,997,1002,996,1836
20250429,135800,455118566,997,997,997,997,700
20250429,135700,454420666,997,997,997,997,0
20250429,135600,454420666,997,997,997,997,0
20250429,135500,454420666,997,997,997,997,0
20250429,135400,454420666,997,1001,1001,997,251
20250429,135300,454170415,997,997,997,997,1737
20250429,135200,452438626,997,997,997,997,0
20250429,135100,452438626,997,997,997,997,1780
20250429,135000,450663966,997,997,997,997,7
20250429,134900,450656987,1001,1001,1001,1001,5
20250429,134800,450651982,997,997,997,997,371
20250429,134700,450282095,997,1002,1002,997,1796
20250429,134600,448486326,1002,1002,1002,1002,2000
20250429,134500,446482326,1002,1002,1002,1002,4
20250429,134400,446478318,1002,1002,1002,1002,0
20250429,134300,446478318,1002,1002,1002,1002,0
20250429,134200,446478318,1002,1002,1002,1002,514
20250429,134100,445963290,1003,1003,1003,1003,2
20250429,134000,445961284,1003,1003,1003,1003,0
20250429,133900,445961284,1003,1002,1003,1002,534
20250429,133800,445426214,1003,1004,1004,1003,374
20250429,133700,445051090,1003,1004,1004,1003,1375
20250429,133600,443671715,1004,1004,1004,1004,755
20250429,133500,442913695,1003,1003,1003,1003,149
20250429,133400,442764248,1002,1002,1002,1002,636
20250429,133300,442126976,1001,1001,1001,1001,0
20250429,133200,442126976,1001,1002,1002,1001,415
20250429,133100,441711196,1002,1002,1002,1002,635
20250429,133000,441074926,1001,998,1001,998,1464
20250429,132900,439610462,999,999,999,999,100
20250429,132800,439510562,999,999,999,999,102
20250429,132700,439408664,1000,1000,1000,1000,0
20250429,132600,439408664,1000,1001,1001,1000,64
20250429,132500,439344658,1001,1001,1001,1001,0
20250429,132400,439344658,1001,1001,1001,1001,2
20250429,132300,439342656,1001,1001,1001,1001,3
20250429,132200,439339653,1001,1001,1001,1001,498
20250429,132100,438841155,1001,1001,1001,1001,0
20250429,132000,438841155,1001,1001,1001,1001,1
20250429,131900,438840154,1002,1000,1004,1000,4711
20250429,131800,434115721,1001,1001,1001,1001,300
20250429,131700,433815421,1001,1001,1001,1001,0
20250429,131600,433815421,1001,1000,1001,1000,202
20250429,131500,433613230,999,999,999,999,6
20250429,131400,433607236,1000,1000,1000,1000,0
20250429,131300,433607236,1000,1000,1000,1000,0
20250429,131200,433607236,1000,1000,1000,1000,0
20250429,131100,433607236,1000,1000,1000,1000,5
20250429,131000,433602236,999,998,1000,998,3201
20250429,130900,430401600,998,999,999,998,11
20250429,130800,430390621,999,999,999,999,10
20250429,130700,430380631,1000,1000,1000,1000,0
20250429,130600,430380631,1000,999,1000,999,996
20250429,130500,429385626,999,996,999,996,3585
20250429,130400,425814963,994,994,994,994,0
20250429,130300,425814963,994,996,996,994,2
20250429,130200,425812973,994,994,994,994,3292
20250429,130100,422540725,995,995,996,995,1106
20250429,130000,421440254,995,995,995,995,1005
20250429,125900,420440279,996,996,996,995,1030
20250429,125800,419414402,996,996,996,996,0
20250429,125700,419414402,996,996,996,996,345
20250429,125600,419070782,996,996,996,996,285
20250429,125500,418786922,996,996,996,996,0
20250429,125400,418786922,996,996,996,996,39
20250429,125300,418748078,995,995,996,995,3959
20250429,125200,414808871,995,995,995,995,0
20250429,125100,414808871,995,995,995,995,16
20250429,125000,414792951,995,995,995,995,305
20250429,124900,414489476,995,996,996,995,2025
20250429,124800,412474564,995,995,995,995,0
20250429,124700,412474564,995,995,995,995,0
20250429,124600,412474564,995,999,999,995,501
20250429,124500,411975856,999,999,999,999,1
20250429,124400,411974857,1000,1000,1000,1000,1
20250429,124300,411973857,998,998,998,998,0
20250429,124200,411973857,998,999,999,998,33
20250429,124100,411940921,999,999,999,999,0
20250429,124000,411940921,999,999,999,999,810
20250429,123900,411131731,1001,1001,1001,1001,1
20250429,123800,411130730,999,999,999,999,191
20250429,123700,410939921,999,999,999,999,0
20250429,123600,410939921,999,999,999,999,1
20250429,123500,410938922,998,999,999,998,3
20250429,123400,410935926,999,995,999,994,370
20250429,123300,410567994,994,994,994,994,0
20250429,123200,410567994,994,994,994,994,0
20250429,123100,410567994,994,995,995,994,4157
20250429,123000,406433519,998,1002,1002,995,10938
20250429,122900,395532181,1002,1002,1002,1002,0
20250429,122800,395532181,1002,1002,1002,1002,4
20250429,122700,395528173,998,1001,1001,998,553
20250429,122600,394974779,1001,1001,1001,1001,0
20250429,122500,394974779,1001,1001,1001,1001,0
20250429,122400,394974779,1001,1001,1001,1001,0
20250429,122300,394974779,1001,1001,1001,1001,0
20250429,122200,394974779,1001,1001,1001,1001,0
20250429,122100,394974779,1001,1001,1001,1001,10
20250429,122000,394964769,997,997,997,997,1
20250429,121900,394963772,997,1001,1002,997,305
20250429,121800,394659663,1002,1002,1002,1002,0
20250429,121700,394659663,1002,1002,1002,1002,0
20250429,121600,394659663,1002,1002,1002,1002,0
20250429,121500,394659663,1002,1002,1002,1002,0
20250429,121400,394659663,1002,1002,1002,1002,0
20250429,121300,394659663,1002,1002,1002,1002,0
20250429,121200,394659663,1002,1000,1002,1000,31
20250429,121100,394628651,1000,1000,1000,1000,6
20250429,121000,394622651,1000,1000,1000,1000,0
20250429,120900,394622651,1000,1000,1000,1000,647
20250429,120800,393975651,1000,1000,1001,1000,4763
20250429,120700,389212591,994,994,994,994,0
20250429,120600,389212591,994,994,994,994,0
20250429,120500,389212591,994,995,995,994,2656
20250429,120400,386572507,994,994,994,994,0
20250429,120300,386572507,994,994,994,994,100
20250429,120200,386473107,994,994,994,994,4309
20250429,120100,382189961,994,995,995,994,2698
20250429,120000,379507001,994,994,994,994,527
20250429,115900,378983163,994,997,997,994,7431
20250429,115800,371586222,997,998,998,997,6821
20250429,115700,364784732,998,998,998,998,0
20250429,115600,364784732,998,999,999,998,4001
20250429,115500,360791234,999,1003,1003,999,5001
20250429,115400,355794435,1002,1001,1002,1001,1038
20250429,115300,354755359,1000,1000,1000,1000,1
20250429,115200,354754359,1004,1004,1004,1004,3
20250429,115100,354751347,1002,1002,1002,1002,0
20250429,115000,354751347,1002,1002,1002,1002,615
20250429,114900,354135117,1002,1002,1002,1002,1
20250429,114800,354134115,1000,1000,1000,1000,0
20250429,114700,354134115,1000,1000,1000,1000,0
20250429,114600,354134115,1000,1000,1000,1000,910
20250429,114500,353224115,1000,1000,1000,1000,10
20250429,114400,353214115,1000,1000,1000,1000,1
20250429,114300,353213115,1000,1000,1000,1000,223
20250429,114200,352990115,999,999,999,999,0
20250429,114100,352990115,999,999,999,999,1500
20250429,114000,351491615,999,999,999,999,161
20250429,113900,351330776,999,999,999,999,0
20250429,113800,351330776,999,999,999,999,0
20250429,113700,351330776,999,999,999,999,0
20250429,113600,351330776,999,1000,1000,999,1000
20250429,113500,350331668,999,999,999,999,0
20250429,113400,350331668,999,999,999,999,0
20250429,113300,350331668,999,999,999,999,0
20250429,113200,350331668,999,999,999,999,1
20250429,113100,350330669,999,999,999,998,3460
20250429,113000,346875176,1002,1002,1002,1002,0
20250429,112900,346875176,1002,1002,1002,1002,52
20250429,112800,346823072,999,999,999,999,576
20250429,112700,346247648,999,999,999,999,48
20250429,112600,346199696,999,999,999,999,218
20250429,112500,345981914,999,1003,1003,999,3
20250429,112400,345978909,1002,998,1002,998,419
20250429,112300,345559107,998,998,998,998,0
20250429,112200,345559107,998,998,998,998,999
20250429,112100,344562105,998,997,998,997,2649
20250429,112000,341919503,997,998,998,997,3581
20250429,111900,338346245,999,999,999,999,0
20250429,111800,338346245,999,999,999,999,1950
20250429,111700,336398195,999,1003,1003,999,5926
20250429,111600,330465919,1003,1003,1004,1003,249
20250429,111500,330216167,1002,1002,1002,1002,0
20250429,111400,330216167,1002,1002,1002,1002,0
20250429,111300,330216167,1002,1002,1003,1002,776
20250429,111200,329438605,1002,1002,1002,1002,145
20250429,111100,329293315,1004,1002,1004,1002,3846
20250429,111000,325432527,1002,1002,1002,1002,33
20250429,110900,325399461,1002,1002,1002,1002,669
20250429,110800,324729123,1004,1004,1004,1004,15
20250429,110700,324714063,1004,1002,1004,1002,126
20250429,110600,324587777,1000,1002,1002,1000,1520
20250429,110500,323065777,1002,1001,1002,1001,1901
20250429,110400,321161975,1000,999,1000,999,802
20250429,110300,320360475,999,999,999,999,0
20250429,110200,320360475,999,999,999,999,10
20250429,110100,320350485,997,997,998,996,2226
20250429,110000,318132115,995,997,997,995,8078
20250429,105900,310090339,995,995,995,995,0
20250429,105800,310090339,995,995,995,995,0
20250429,105700,310090339,995,995,995,995,2000
20250429,105600,308100339,994,997,997,994,9245
20250429,105500,298897768,998,998,998,998,1617
20250429,105400,297284002,998,999,999,998,589
20250429,105300,296695918,1000,1000,1000,1000,200
20250429,105200,296495918,1000,1000,1000,1000,300
20250429,105100,296195918,1000,1000,1000,1000,100
20250429,105000,296095918,998,999,999,998,6164
20250429,104900,289944242,999,999,999,999,1989
20250429,104800,287957231,999,1000,1000,999,4117
20250429,104700,283844198,999,999,999,999,639
20250429,104600,283205837,1000,1000,1000,1000,354
20250429,104500,282851837,1000,1000,1000,1000,102
20250429,104400,282749837,1000,999,1000,999,1113
20250429,104300,281637850,999,999,999,999,1060
20250429,104200,280578910,999,999,999,999,2000
20250429,104100,278580910,998,998,998,998,0
20250429,104000,278580910,998,998,998,998,0
20250429,103900,278580910,998,1000,1000,998,9508
20250429,103800,269085415,1000,1002,1002,1000,536
20250429,103700,268549405,1002,1002,1002,1002,3
20250429,103600,268546399,999,1002,1002,999,5780
20250429,103500,262769894,1003,1002,1003,1002,104
20250429,103400,262665586,1000,1000,1002,1000,2873
20250429,103300,259791247,1000,1000,1000,1000,100
20250429,103200,259691247,1000,1000,1000,1000,4363
20250429,103100,255328247,1000,1000,1000,1000,16
20250429,103000,255312247,1001,1002,1002,1001,456
20250429,102900,254855781,1004,1004,1004,1004,0
20250429,102800,254855781,1004,1001,1004,1000,35
20250429,102700,254820755,1001,1002,1002,1000,7732
20250429,102600,247086415,1001,1001,1001,1001,0
20250429,102500,247086415,1001,1002,1002,1001,2000
20250429,102400,245083418,1002,1002,1002,1002,15
20250429,102300,245068388,1002,1002,1002,1002,59
20250429,102200,245009270,1002,1005,1005,1002,600
20250429,102100,244406903,1005,1005,1005,1005,0
20250429,102000,244406903,1005,1005,1005,1005,10
20250429,101900,244396853,1005,1005,1005,1005,211
20250429,101800,244184798,1000,1000,1000,1000,414
20250429,101700,243770798,1000,1000,1000,999,301
20250429,101600,243470095,999,1001,1001,999,5684
20250429,101500,237788609,1001,1004,1004,1000,12456
20250429,101400,225319000,1004,1005,1005,1004,1484
20250429,101300,223827582,1006,1002,1006,1002,5661
20250429,101200,218152036,1002,1002,1002,1002,3304
20250429,101100,214841428,1001,1004,1004,1001,12292
20250429,101000,202529632,1003,1004,1004,1003,1000
20250429,100900,201525799,1006,1004,1006,1004,11097
20250429,100800,190378753,1003,1003,1003,1002,2127
20250429,100700,188245574,1003,1003,1003,1003,1075
20250429,100600,187167349,1002,1003,1004,1002,3999
20250429,100500,183158946,1002,1002,1002,1002,247
20250429,100400,182911452,1002,1002,1002,1002,16
20250429,100300,182895420,1004,1004,1004,1004,0
20250429,100200,182895420,1004,1004,1004,1004,506
20250429,100100,182387396,1004,1004,1005,1004,5529
20250429,100000,176836179,1004,1004,1004,1004,15
20250429,095900,176821119,1004,1005,1005,1004,155
20250429,095800,176665345,1002,1003,1003,1002,1000
20250429,095700,175663245,1004,1002,1004,1001,198
20250429,095600,175464743,1002,1002,1002,1002,0
20250429,095500,175464743,1002,1001,1002,1001,1048
20250429,095400,174415659,1001,1001,1001,1001,100
20250429,095300,174315559,1001,1000,1001,1000,914
20250429,095200,173401423,1001,1001,1001,1001,2270
20250429,095100,171129153,1001,1001,1001,1001,2621
20250429,095000,168505532,1001,1004,1004,1001,5227
20250429,094900,163268100,1003,1003,1003,1003,2000
20250429,094800,161262100,1003,1005,1005,1003,5094
20250429,094700,156147819,1004,1004,1004,1004,0
20250429,094600,156147819,1004,1004,1005,1004,274
20250429,094500,155872653,1006,1006,1006,1006,0
20250429,094400,155872653,1006,1005,1006,1005,1072
20250429,094300,154795272,1004,1004,1004,1004,952
20250429,094200,153839464,1004,1004,1004,1004,43
20250429,094100,153796292,1004,1004,1004,1004,0
20250429,094000,153796292,1004,1004,1004,1004,2580
20250429,093900,151205972,1005,1005,1005,1005,0
20250429,093800,151205972,1005,1005,1005,1005,327
20250429,093700,150877337,1004,1007,1007,1004,12973
20250429,093600,137852436,1004,1005,1005,1004,2166
20250429,093500,135677630,1004,1003,1007,1003,2889
20250429,093400,132775814,1003,1003,1003,1003,526
20250429,093300,132248236,1007,1003,1007,1002,442
20250429,093200,131805077,1008,1003,1008,1003,180
20250429,093100,131624522,1007,1007,1007,1007,124
20250429,093000,131499654,1006,1002,1006,1002,5882
20250429,092900,125598183,999,1002,1002,999,119
20250429,092800,125479293,999,999,999,999,1800
20250429,092700,123681093,999,1002,1002,999,5872
20250429,092600,117808588,1002,1001,1002,1001,1563
20250429,092500,116243807,1003,1001,1003,1001,122
20250429,092400,116121445,1001,1005,1006,1001,503
20250429,092300,115617817,1005,1001,1005,1001,2451
20250429,092200,113164230,1000,1003,1005,1000,259
20250429,092100,112904352,1003,1002,1005,1002,2380
20250429,092000,110519049,1002,1002,1002,1002,95
20250429,091900,110423859,1002,995,1002,994,17133
20250429,091800,93376180,995,998,998,995,10314
20250429,091700,83100512,998,998,998,998,1135
20250429,091600,81967782,998,1000,1002,998,9357
20250429,091500,72618723,1000,999,1000,999,2014
20250429,091400,70606723,1000,1000,1000,999,10212
20250429,091300,60397237,999,1003,1003,999,6818
20250429,091200,53584063,999,1003,1003,999,7468
20250429,091100,46115267,1003,1005,1007,1003,2657
20250429,091000,43448034,1003,1004,1006,1003,692
20250429,090900,42752167,1003,1006,1006,1003,1249
20250429,090800,41498520,1001,1006,1006,1001,8347
20250429,090700,33125926,1006,1009,1009,1004,4759
20250429,090600,28341224,1009,1006,1009,1006,1646
20250429,090500,26682231,1004,1009,1010,1004,716
20250429,090400,25963280,1010,1005,1012,1003,12616
20250429,090300,13286328,1004,1006,1006,1004,5135
20250429,090200,8123309,1006,1012,1012,1006,1499
20250429,090100,6612807,1012,1012,1012,1012,221
20250429,090000,6389155,1012,1014,1014,1005,6311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204100 552269594 1007 1007 1007 1007 4483
3 20250429 204000 552269594 1007 1007 1007 1007 0
4 20250429 203900 552269594 1007 1007 1007 1007 0
5 20250429 203800 552269594 1007 1007 1007 1007 0
6 20250429 203700 552269594 1007 1007 1007 1007 0
7 20250429 203600 552269594 1007 1007 1007 1007 0
8 20250429 203500 552269594 1007 1007 1007 1007 0
9 20250429 203400 552269594 1007 1007 1007 1007 0
10 20250429 203300 552269594 1007 1007 1007 1007 0
11 20250429 203200 552269594 1007 1007 1007 1007 0
12 20250429 203100 552269594 1007 1007 1007 1007 0
13 20250429 203000 552269594 1007 1007 1007 1007 0
14 20250429 202900 552269594 1007 1007 1007 1007 0
15 20250429 202800 552269594 1007 1007 1007 1007 0
16 20250429 202700 552269594 1007 1007 1007 1007 0
17 20250429 202600 552269594 1007 1007 1007 1007 0
18 20250429 202500 552269594 1007 1007 1007 1007 0
19 20250429 202400 552269594 1007 1007 1007 1007 0
20 20250429 202300 552269594 1007 1007 1007 1007 0
21 20250429 202200 552269594 1007 1007 1007 1007 0
22 20250429 202100 552269594 1007 1007 1007 1007 0
23 20250429 202000 552269594 1007 1007 1007 1007 0
24 20250429 201900 552269594 1007 1007 1007 1007 0
25 20250429 201800 552269594 1007 1007 1007 1007 0
26 20250429 201700 552269594 1007 1007 1007 1007 0
27 20250429 201600 552269594 1007 1007 1007 1007 0
28 20250429 201500 552269594 1007 1007 1007 1007 0
29 20250429 201400 552269594 1007 1007 1007 1007 0
30 20250429 201300 552269594 1007 1007 1007 1007 0
31 20250429 201200 552269594 1007 1007 1007 1007 0
32 20250429 201100 552269594 1007 1007 1007 1007 4483
33 20250429 201000 552269594 1007 1007 1007 1007 0
34 20250429 200900 552269594 1007 1007 1007 1007 0
35 20250429 200800 552269594 1007 1007 1007 1007 0
36 20250429 200700 552269594 1007 1007 1007 1007 0
37 20250429 200600 552269594 1007 1007 1007 1007 0
38 20250429 200500 552269594 1007 1007 1007 1007 0
39 20250429 200400 552269594 1007 1007 1007 1007 0
40 20250429 200300 552269594 1007 1007 1007 1007 0
41 20250429 200200 552269594 1007 1007 1007 1007 0
42 20250429 200100 552269594 1007 1007 1007 1007 0
43 20250429 200000 552269594 1007 1007 1007 1007 0
44 20250429 195900 552269594 1007 1007 1007 1007 0
45 20250429 195800 552269594 1007 1007 1007 1007 0
46 20250429 195700 552269594 1007 1007 1007 1007 0
47 20250429 195600 552269594 1007 1007 1007 1007 0
48 20250429 195500 552269594 1007 1007 1007 1007 0
49 20250429 195400 552269594 1007 1007 1007 1007 0
50 20250429 195300 552269594 1007 1007 1007 1007 0
51 20250429 195200 552269594 1007 1007 1007 1007 0
52 20250429 195100 552269594 1007 1007 1007 1007 0
53 20250429 195000 552269594 1007 1007 1007 1007 0
54 20250429 194900 552269594 1007 1007 1007 1007 0
55 20250429 194800 552269594 1007 1007 1007 1007 0
56 20250429 194700 552269594 1007 1007 1007 1007 0
57 20250429 194600 552269594 1007 1007 1007 1007 0
58 20250429 194500 552269594 1007 1007 1007 1007 0
59 20250429 194400 552269594 1007 1007 1007 1007 0
60 20250429 194300 552269594 1007 1007 1007 1007 0
61 20250429 194200 552269594 1007 1007 1007 1007 0
62 20250429 194100 552269594 1007 1007 1007 1007 4483
63 20250429 194000 552269594 1007 1007 1007 1007 0
64 20250429 193900 552269594 1007 1007 1007 1007 0
65 20250429 193800 552269594 1007 1007 1007 1007 0
66 20250429 193700 552269594 1007 1007 1007 1007 0
67 20250429 193600 552269594 1007 1007 1007 1007 0
68 20250429 193500 552269594 1007 1007 1007 1007 0
69 20250429 193400 552269594 1007 1007 1007 1007 0
70 20250429 193300 552269594 1007 1007 1007 1007 0
71 20250429 193200 552269594 1007 1007 1007 1007 0
72 20250429 193100 552269594 1007 1007 1007 1007 0
73 20250429 193000 552269594 1007 1007 1007 1007 0
74 20250429 192900 552269594 1007 1007 1007 1007 0
75 20250429 192800 552269594 1007 1007 1007 1007 0
76 20250429 192700 552269594 1007 1007 1007 1007 0
77 20250429 192600 552269594 1007 1007 1007 1007 0
78 20250429 192500 552269594 1007 1007 1007 1007 0
79 20250429 192400 552269594 1007 1007 1007 1007 0
80 20250429 192300 552269594 1007 1007 1007 1007 0
81 20250429 192200 552269594 1007 1007 1007 1007 0
82 20250429 192100 552269594 1007 1007 1007 1007 0
83 20250429 192000 552269594 1007 1007 1007 1007 0
84 20250429 191900 552269594 1007 1007 1007 1007 0
85 20250429 191800 552269594 1007 1007 1007 1007 0
86 20250429 191700 552269594 1007 1007 1007 1007 0
87 20250429 191600 552269594 1007 1007 1007 1007 0
88 20250429 191500 552269594 1007 1007 1007 1007 0
89 20250429 191400 552269594 1007 1007 1007 1007 0
90 20250429 191300 552269594 1007 1007 1007 1007 0
91 20250429 191200 552269594 1007 1007 1007 1007 0
92 20250429 191100 552269594 1007 1007 1007 1007 4483
93 20250429 191000 552269594 1007 1007 1007 1007 0
94 20250429 190900 552269594 1007 1007 1007 1007 0
95 20250429 190800 552269594 1007 1007 1007 1007 0
96 20250429 190700 552269594 1007 1007 1007 1007 0
97 20250429 190600 552269594 1007 1007 1007 1007 0
98 20250429 190500 552269594 1007 1007 1007 1007 0
99 20250429 190400 552269594 1007 1007 1007 1007 0
100 20250429 190300 552269594 1007 1007 1007 1007 0
101 20250429 190200 552269594 1007 1007 1007 1007 0
102 20250429 190100 552269594 1007 1007 1007 1007 0
103 20250429 190000 552269594 1007 1007 1007 1007 0
104 20250429 185900 552269594 1007 1007 1007 1007 0
105 20250429 185800 552269594 1007 1007 1007 1007 0
106 20250429 185700 552269594 1007 1007 1007 1007 0
107 20250429 185600 552269594 1007 1007 1007 1007 0
108 20250429 185500 552269594 1007 1007 1007 1007 0
109 20250429 185400 552269594 1007 1007 1007 1007 0
110 20250429 185300 552269594 1007 1007 1007 1007 0
111 20250429 185200 552269594 1007 1007 1007 1007 0
112 20250429 185100 552269594 1007 1007 1007 1007 0
113 20250429 185000 552269594 1007 1007 1007 1007 0
114 20250429 184900 552269594 1007 1007 1007 1007 0
115 20250429 184800 552269594 1007 1007 1007 1007 0
116 20250429 184700 552269594 1007 1007 1007 1007 0
117 20250429 184600 552269594 1007 1007 1007 1007 0
118 20250429 184500 552269594 1007 1007 1007 1007 0
119 20250429 184400 552269594 1007 1007 1007 1007 0
120 20250429 184300 552269594 1007 1007 1007 1007 0
121 20250429 184200 552269594 1007 1007 1007 1007 0
122 20250429 184100 552269594 1007 1007 1007 1007 4483
123 20250429 184000 552269594 1007 1007 1007 1007 0
124 20250429 183900 552269594 1007 1007 1007 1007 0
125 20250429 183800 552269594 1007 1007 1007 1007 0
126 20250429 183700 552269594 1007 1007 1007 1007 0
127 20250429 183600 552269594 1007 1007 1007 1007 0
128 20250429 183500 552269594 1007 1007 1007 1007 0
129 20250429 183400 552269594 1007 1007 1007 1007 0
130 20250429 183300 552269594 1007 1007 1007 1007 0
131 20250429 183200 552269594 1007 1007 1007 1007 0
132 20250429 183100 552269594 1007 1007 1007 1007 0
133 20250429 183000 552269594 1007 1007 1007 1007 0
134 20250429 182900 552269594 1007 1007 1007 1007 0
135 20250429 182800 552269594 1007 1007 1007 1007 0
136 20250429 182700 552269594 1007 1007 1007 1007 0
137 20250429 182600 552269594 1007 1007 1007 1007 0
138 20250429 182500 552269594 1007 1007 1007 1007 0
139 20250429 182400 552269594 1007 1007 1007 1007 0
140 20250429 182300 552269594 1007 1007 1007 1007 0
141 20250429 182200 552269594 1007 1007 1007 1007 0
142 20250429 182100 552269594 1007 1007 1007 1007 0
143 20250429 182000 552269594 1007 1007 1007 1007 0
144 20250429 181900 552269594 1007 1007 1007 1007 0
145 20250429 181800 552269594 1007 1007 1007 1007 0
146 20250429 181700 552269594 1007 1007 1007 1007 0
147 20250429 181600 552269594 1007 1007 1007 1007 0
148 20250429 181500 552269594 1007 1007 1007 1007 0
149 20250429 181400 552269594 1007 1007 1007 1007 0
150 20250429 181300 552269594 1007 1007 1007 1007 0
151 20250429 181200 552269594 1007 1007 1007 1007 0
152 20250429 181100 552269594 1007 1007 1007 1007 4483
153 20250429 181000 552269594 1007 1007 1007 1007 0
154 20250429 180900 552269594 1007 1007 1007 1007 0
155 20250429 180800 552269594 1007 1007 1007 1007 0
156 20250429 180700 552269594 1007 1007 1007 1007 0
157 20250429 180600 552269594 1007 1007 1007 1007 0
158 20250429 180500 552269594 1007 1007 1007 1007 0
159 20250429 180400 552269594 1007 1007 1007 1007 0
160 20250429 180300 552269594 1007 1007 1007 1007 0
161 20250429 180200 552269594 1007 1007 1007 1007 0
162 20250429 180100 552269594 1007 1007 1007 1007 0
163 20250429 180000 552269594 1007 1007 1007 1007 0
164 20250429 175900 552269594 1007 1007 1007 1007 0
165 20250429 175800 552269594 1007 1007 1007 1007 0
166 20250429 175700 552269594 1007 1007 1007 1007 0
167 20250429 175600 552269594 1007 1007 1007 1007 0
168 20250429 175500 552269594 1007 1007 1007 1007 0
169 20250429 175400 552269594 1007 1007 1007 1007 0
170 20250429 175300 552269594 1007 1007 1007 1007 0
171 20250429 175200 552269594 1007 1007 1007 1007 0
172 20250429 175100 552269594 1007 1007 1007 1007 0
173 20250429 175000 552269594 1007 1007 1007 1007 0
174 20250429 174900 552269594 1007 1007 1007 1007 0
175 20250429 174800 552269594 1007 1007 1007 1007 0
176 20250429 174700 552269594 1007 1007 1007 1007 0
177 20250429 174600 552269594 1007 1007 1007 1007 0
178 20250429 174500 552269594 1007 1007 1007 1007 0
179 20250429 174400 552269594 1007 1007 1007 1007 0
180 20250429 174300 552269594 1007 1007 1007 1007 0
181 20250429 174200 552269594 1007 1007 1007 1007 0
182 20250429 174100 552269594 1007 1007 1007 1007 4483
183 20250429 174000 552269594 1007 1007 1007 1007 0
184 20250429 173900 552269594 1007 1007 1007 1007 0
185 20250429 173800 552269594 1007 1007 1007 1007 0
186 20250429 173700 552269594 1007 1007 1007 1007 0
187 20250429 173600 552269594 1007 1007 1007 1007 0
188 20250429 173500 552269594 1007 1007 1007 1007 0
189 20250429 173400 552269594 1007 1007 1007 1007 0
190 20250429 173300 552269594 1007 1007 1007 1007 0
191 20250429 173200 552269594 1007 1007 1007 1007 0
192 20250429 173100 552269594 1007 1007 1007 1007 0
193 20250429 173000 552269594 1007 1007 1007 1007 0
194 20250429 172900 552269594 1007 1007 1007 1007 0
195 20250429 172800 552269594 1007 1007 1007 1007 0
196 20250429 172700 552269594 1007 1007 1007 1007 0
197 20250429 172600 552269594 1007 1007 1007 1007 0
198 20250429 172500 552269594 1007 1007 1007 1007 0
199 20250429 172400 552269594 1007 1007 1007 1007 0
200 20250429 172300 552269594 1007 1007 1007 1007 0
201 20250429 172200 552269594 1007 1007 1007 1007 0
202 20250429 172100 552269594 1007 1007 1007 1007 0
203 20250429 172000 552269594 1007 1007 1007 1007 0
204 20250429 171900 552269594 1007 1007 1007 1007 0
205 20250429 171800 552269594 1007 1007 1007 1007 0
206 20250429 171700 552269594 1007 1007 1007 1007 0
207 20250429 171600 552269594 1007 1007 1007 1007 0
208 20250429 171500 552269594 1007 1007 1007 1007 0
209 20250429 171400 552269594 1007 1007 1007 1007 0
210 20250429 171300 552269594 1007 1007 1007 1007 0
211 20250429 171200 552269594 1007 1007 1007 1007 0
212 20250429 171100 552269594 1007 1007 1007 1007 4483
213 20250429 171000 552269594 1007 1007 1007 1007 0
214 20250429 170900 552269594 1007 1007 1007 1007 0
215 20250429 170800 552269594 1007 1007 1007 1007 0
216 20250429 170700 552269594 1007 1007 1007 1007 0
217 20250429 170600 552269594 1007 1007 1007 1007 0
218 20250429 170500 552269594 1007 1007 1007 1007 0
219 20250429 170400 552269594 1007 1007 1007 1007 0
220 20250429 170300 552269594 1007 1007 1007 1007 0
221 20250429 170200 552269594 1007 1007 1007 1007 0
222 20250429 170100 552269594 1007 1007 1007 1007 0
223 20250429 170000 552269594 1007 1007 1007 1007 0
224 20250429 165900 552269594 1007 1007 1007 1007 0
225 20250429 165800 552269594 1007 1007 1007 1007 0
226 20250429 165700 552269594 1007 1007 1007 1007 0
227 20250429 165600 552269594 1007 1007 1007 1007 0
228 20250429 165500 552269594 1007 1007 1007 1007 0
229 20250429 165400 552269594 1007 1007 1007 1007 0
230 20250429 165300 552269594 1007 1007 1007 1007 0
231 20250429 165200 552269594 1007 1007 1007 1007 0
232 20250429 165100 552269594 1007 1007 1007 1007 0
233 20250429 165000 552269594 1007 1007 1007 1007 0
234 20250429 164900 552269594 1007 1007 1007 1007 0
235 20250429 164800 552269594 1007 1007 1007 1007 0
236 20250429 164700 552269594 1007 1007 1007 1007 0
237 20250429 164600 552269594 1007 1007 1007 1007 0
238 20250429 164500 552269594 1007 1007 1007 1007 0
239 20250429 164400 552269594 1007 1007 1007 1007 0
240 20250429 164300 552269594 1007 1007 1007 1007 0
241 20250429 164200 552269594 1007 1007 1007 1007 0
242 20250429 164100 552269594 1007 1007 1007 1007 4483
243 20250429 164000 552269594 1007 1007 1007 1007 0
244 20250429 163900 552269594 1007 1007 1007 1007 0
245 20250429 163800 552269594 1007 1007 1007 1007 0
246 20250429 163700 552269594 1007 1007 1007 1007 0
247 20250429 163600 552269594 1007 1007 1007 1007 0
248 20250429 163500 552269594 1007 1007 1007 1007 0
249 20250429 163400 552269594 1007 1007 1007 1007 0
250 20250429 163300 552269594 1007 1007 1007 1007 0
251 20250429 163200 552269594 1007 1007 1007 1007 0
252 20250429 163100 552269594 1007 1007 1007 1007 0
253 20250429 163000 552269594 1007 1007 1007 1007 0
254 20250429 162900 552269594 1007 1007 1007 1007 0
255 20250429 162800 552269594 1007 1007 1007 1007 0
256 20250429 162700 552269594 1007 1007 1007 1007 0
257 20250429 162600 552269594 1007 1007 1007 1007 0
258 20250429 162500 552269594 1007 1007 1007 1007 0
259 20250429 162400 552269594 1007 1007 1007 1007 0
260 20250429 162300 552269594 1007 1007 1007 1007 0
261 20250429 162200 552269594 1007 1007 1007 1007 0
262 20250429 162100 552269594 1007 1007 1007 1007 0
263 20250429 162000 552269594 1007 1007 1007 1007 0
264 20250429 161900 552269594 1007 1007 1007 1007 0
265 20250429 161800 552269594 1007 1007 1007 1007 0
266 20250429 161700 552269594 1007 1007 1007 1007 0
267 20250429 161600 552269594 1007 1007 1007 1007 0
268 20250429 161500 552269594 1007 1007 1007 1007 0
269 20250429 161400 552269594 1007 1007 1007 1007 0
270 20250429 161300 552269594 1007 1007 1007 1007 0
271 20250429 161200 552269594 1007 1007 1007 1007 0
272 20250429 161100 552269594 1007 1007 1007 1007 4483
273 20250429 161000 552269594 1007 1007 1007 1007 0
274 20250429 160900 552269594 1007 1007 1007 1007 0
275 20250429 160800 552269594 1007 1007 1007 1007 0
276 20250429 160700 552269594 1007 1007 1007 1007 0
277 20250429 160600 552269594 1007 1007 1007 1007 0
278 20250429 160500 552269594 1007 1007 1007 1007 0
279 20250429 160400 552269594 1007 1007 1007 1007 0
280 20250429 160300 552269594 1007 1007 1007 1007 0
281 20250429 160200 552269594 1007 1007 1007 1007 0
282 20250429 160100 552269594 1007 1007 1007 1007 0
283 20250429 160000 552269594 1007 1007 1007 1007 0
284 20250429 155900 552269594 1007 1007 1007 1007 0
285 20250429 155800 552269594 1007 1007 1007 1007 0
286 20250429 155700 552269594 1007 1007 1007 1007 0
287 20250429 155600 552269594 1007 1007 1007 1007 0
288 20250429 155500 552269594 1007 1007 1007 1007 0
289 20250429 155400 552269594 1007 1007 1007 1007 0
290 20250429 155300 552269594 1007 1007 1007 1007 0
291 20250429 155200 552269594 1007 1007 1007 1007 0
292 20250429 155100 552269594 1007 1007 1007 1007 0
293 20250429 155000 552269594 1007 1007 1007 1007 0
294 20250429 154900 552269594 1007 1007 1007 1007 0
295 20250429 154800 552269594 1007 1007 1007 1007 0
296 20250429 154700 552269594 1007 1007 1007 1007 0
297 20250429 154600 552269594 1007 1007 1007 1007 0
298 20250429 154500 552269594 1007 1007 1007 1007 0
299 20250429 154400 552269594 1007 1007 1007 1007 0
300 20250429 154300 552269594 1007 1007 1007 1007 0
301 20250429 154200 552269594 1007 1007 1007 1007 0
302 20250429 154100 552269594 1007 1007 1007 1007 4483
303 20250429 154000 552269594 1007 1007 1007 1007 0
304 20250429 153900 552269594 1007 1007 1007 1007 0
305 20250429 153800 552269594 1007 1007 1007 1007 0
306 20250429 153700 552269594 1007 1007 1007 1007 0
307 20250429 153600 552269594 1007 1007 1007 1007 0
308 20250429 153500 552269594 1007 1007 1007 1007 0
309 20250429 153400 552269594 1007 1007 1007 1007 0
310 20250429 153300 552269594 1007 1007 1007 1007 0
311 20250429 153200 552269594 1007 1007 1007 1007 0
312 20250429 153100 552269594 1007 1007 1007 1007 0
313 20250429 153000 552269594 1007 1007 1007 1007 4483
314 20250429 152900 547755213 1007 1007 1007 1007 0
315 20250429 152800 547755213 1007 1007 1007 1007 0
316 20250429 152700 547755213 1007 1007 1007 1007 0
317 20250429 152600 547755213 1007 1007 1007 1007 0
318 20250429 152500 547755213 1007 1007 1007 1007 0
319 20250429 152400 547755213 1007 1007 1007 1007 0
320 20250429 152300 547755213 1007 1007 1007 1007 0
321 20250429 152200 547755213 1007 1007 1007 1007 0
322 20250429 152100 547755213 1007 1007 1007 1007 0
323 20250429 152000 547755213 1007 1007 1007 1007 0
324 20250429 151900 547755213 1007 1006 1007 1000 2889
325 20250429 151800 544864403 1002 1001 1002 1000 2885
326 20250429 151700 541976869 1001 1001 1001 1001 868
327 20250429 151600 541108001 1001 1001 1001 1001 725
328 20250429 151500 540382276 1001 1000 1001 1000 2138
329 20250429 151400 538242901 1001 1000 1002 1000 6374
330 20250429 151300 531868691 1000 1000 1001 1000 1259
331 20250429 151200 530608637 1000 1001 1001 1000 11062
332 20250429 151100 519544118 1001 1002 1002 1001 41
333 20250429 151000 519503037 1003 1003 1003 1003 19
334 20250429 150900 519483980 1000 1001 1001 1000 5000
335 20250429 150800 514483291 1001 1002 1002 1001 2199
336 20250429 150700 512280838 1002 1001 1002 1001 3366
337 20250429 150600 508910472 1002 1002 1002 1002 0
338 20250429 150500 508910472 1002 1002 1002 1002 1
339 20250429 150400 508909470 1001 1001 1002 1001 410
340 20250429 150300 508499053 1001 1001 1001 1000 2683
341 20250429 150200 505813516 1002 1003 1003 1002 4690
342 20250429 150100 501112817 1002 1002 1002 1002 0
343 20250429 150000 501112817 1002 1002 1002 1002 293
344 20250429 145900 500819231 1003 1004 1005 1003 2276
345 20250429 145800 498534951 1005 1005 1005 1005 600
346 20250429 145700 497931951 1002 1002 1002 1002 0
347 20250429 145600 497931951 1002 1002 1002 1002 22
348 20250429 145500 497909907 1001 1001 1001 1001 0
349 20250429 145400 497909907 1001 1001 1001 1001 0
350 20250429 145300 497909907 1001 1002 1002 1001 4952
351 20250429 145200 492951987 1005 1004 1005 1004 3494
352 20250429 145100 489444009 1000 1001 1001 1000 1500
353 20250429 145000 487943030 1001 1003 1003 1001 1409
354 20250429 144900 486530867 1003 1003 1003 1003 3138
355 20250429 144800 483383453 1002 1002 1002 1001 1100
356 20250429 144700 482281257 1003 1003 1003 1003 0
357 20250429 144600 482281257 1003 1003 1003 1003 200
358 20250429 144500 482080657 999 999 999 999 0
359 20250429 144400 482080657 999 1002 1002 999 1637
360 20250429 144300 480443936 1002 1002 1002 1002 11
361 20250429 144200 480432914 1002 1002 1002 1002 88
362 20250429 144100 480344738 1002 1003 1003 1002 964
363 20250429 144000 479378809 1003 1003 1003 1003 100
364 20250429 143900 479278509 1003 1003 1003 1003 0
365 20250429 143800 479278509 1003 1003 1003 1003 99
366 20250429 143700 479179212 1002 1002 1002 1002 0
367 20250429 143600 479179212 1002 1002 1002 1002 150
368 20250429 143500 479028912 1003 1003 1003 1003 10
369 20250429 143400 479018882 1003 1003 1003 1003 4
370 20250429 143300 479014870 1003 1003 1003 1003 0
371 20250429 143200 479014870 1003 1003 1003 1003 0
372 20250429 143100 479014870 1003 1003 1003 1003 0
373 20250429 143000 479014870 1003 1003 1003 1003 1405
374 20250429 142900 477605655 1004 1004 1004 1004 0
375 20250429 142800 477605655 1004 1004 1004 1004 612
376 20250429 142700 476991207 1004 1004 1004 1004 0
377 20250429 142600 476991207 1004 1004 1004 1004 4986
378 20250429 142500 471985263 1004 1004 1004 1004 12
379 20250429 142400 471973215 1006 1006 1006 1006 0
380 20250429 142300 471973215 1006 1006 1006 1006 474
381 20250429 142200 471496371 1006 1005 1006 1005 6745
382 20250429 142100 464717446 1004 1004 1004 1004 3016
383 20250429 142000 461689382 1003 1003 1003 1003 8
384 20250429 141900 461681358 1003 1003 1003 1003 1520
385 20250429 141800 460156798 1003 1003 1003 1003 0
386 20250429 141700 460156798 1003 1003 1003 1003 0
387 20250429 141600 460156798 1003 1003 1003 1003 100
388 20250429 141500 460056498 1003 1002 1003 1002 43
389 20250429 141400 460013410 1002 1002 1002 1002 117
390 20250429 141300 459896176 1003 1002 1003 1002 113
391 20250429 141200 459782946 1002 1000 1002 1000 431
392 20250429 141100 459351118 1000 1000 1000 1000 0
393 20250429 141000 459351118 1000 1000 1000 1000 36
394 20250429 140900 459315118 1001 1001 1001 1001 15
395 20250429 140800 459300103 1001 1001 1001 1001 0
396 20250429 140700 459300103 1001 1001 1001 1001 1
397 20250429 140600 459299102 999 1002 1002 999 896
398 20250429 140500 458401541 1002 1002 1002 1002 30
399 20250429 140400 458371481 1004 1004 1004 1004 1
400 20250429 140300 458370477 1003 1003 1003 1003 0
401 20250429 140200 458370477 1003 1003 1003 1003 0
402 20250429 140100 458370477 1003 1002 1003 1002 406
403 20250429 140000 457963404 1002 1002 1003 1002 1006
404 20250429 135900 456954583 1002 997 1002 996 1836
405 20250429 135800 455118566 997 997 997 997 700
406 20250429 135700 454420666 997 997 997 997 0
407 20250429 135600 454420666 997 997 997 997 0
408 20250429 135500 454420666 997 997 997 997 0
409 20250429 135400 454420666 997 1001 1001 997 251
410 20250429 135300 454170415 997 997 997 997 1737
411 20250429 135200 452438626 997 997 997 997 0
412 20250429 135100 452438626 997 997 997 997 1780
413 20250429 135000 450663966 997 997 997 997 7
414 20250429 134900 450656987 1001 1001 1001 1001 5
415 20250429 134800 450651982 997 997 997 997 371
416 20250429 134700 450282095 997 1002 1002 997 1796
417 20250429 134600 448486326 1002 1002 1002 1002 2000
418 20250429 134500 446482326 1002 1002 1002 1002 4
419 20250429 134400 446478318 1002 1002 1002 1002 0
420 20250429 134300 446478318 1002 1002 1002 1002 0
421 20250429 134200 446478318 1002 1002 1002 1002 514
422 20250429 134100 445963290 1003 1003 1003 1003 2
423 20250429 134000 445961284 1003 1003 1003 1003 0
424 20250429 133900 445961284 1003 1002 1003 1002 534
425 20250429 133800 445426214 1003 1004 1004 1003 374
426 20250429 133700 445051090 1003 1004 1004 1003 1375
427 20250429 133600 443671715 1004 1004 1004 1004 755
428 20250429 133500 442913695 1003 1003 1003 1003 149
429 20250429 133400 442764248 1002 1002 1002 1002 636
430 20250429 133300 442126976 1001 1001 1001 1001 0
431 20250429 133200 442126976 1001 1002 1002 1001 415
432 20250429 133100 441711196 1002 1002 1002 1002 635
433 20250429 133000 441074926 1001 998 1001 998 1464
434 20250429 132900 439610462 999 999 999 999 100
435 20250429 132800 439510562 999 999 999 999 102
436 20250429 132700 439408664 1000 1000 1000 1000 0
437 20250429 132600 439408664 1000 1001 1001 1000 64
438 20250429 132500 439344658 1001 1001 1001 1001 0
439 20250429 132400 439344658 1001 1001 1001 1001 2
440 20250429 132300 439342656 1001 1001 1001 1001 3
441 20250429 132200 439339653 1001 1001 1001 1001 498
442 20250429 132100 438841155 1001 1001 1001 1001 0
443 20250429 132000 438841155 1001 1001 1001 1001 1
444 20250429 131900 438840154 1002 1000 1004 1000 4711
445 20250429 131800 434115721 1001 1001 1001 1001 300
446 20250429 131700 433815421 1001 1001 1001 1001 0
447 20250429 131600 433815421 1001 1000 1001 1000 202
448 20250429 131500 433613230 999 999 999 999 6
449 20250429 131400 433607236 1000 1000 1000 1000 0
450 20250429 131300 433607236 1000 1000 1000 1000 0
451 20250429 131200 433607236 1000 1000 1000 1000 0
452 20250429 131100 433607236 1000 1000 1000 1000 5
453 20250429 131000 433602236 999 998 1000 998 3201
454 20250429 130900 430401600 998 999 999 998 11
455 20250429 130800 430390621 999 999 999 999 10
456 20250429 130700 430380631 1000 1000 1000 1000 0
457 20250429 130600 430380631 1000 999 1000 999 996
458 20250429 130500 429385626 999 996 999 996 3585
459 20250429 130400 425814963 994 994 994 994 0
460 20250429 130300 425814963 994 996 996 994 2
461 20250429 130200 425812973 994 994 994 994 3292
462 20250429 130100 422540725 995 995 996 995 1106
463 20250429 130000 421440254 995 995 995 995 1005
464 20250429 125900 420440279 996 996 996 995 1030
465 20250429 125800 419414402 996 996 996 996 0
466 20250429 125700 419414402 996 996 996 996 345
467 20250429 125600 419070782 996 996 996 996 285
468 20250429 125500 418786922 996 996 996 996 0
469 20250429 125400 418786922 996 996 996 996 39
470 20250429 125300 418748078 995 995 996 995 3959
471 20250429 125200 414808871 995 995 995 995 0
472 20250429 125100 414808871 995 995 995 995 16
473 20250429 125000 414792951 995 995 995 995 305
474 20250429 124900 414489476 995 996 996 995 2025
475 20250429 124800 412474564 995 995 995 995 0
476 20250429 124700 412474564 995 995 995 995 0
477 20250429 124600 412474564 995 999 999 995 501
478 20250429 124500 411975856 999 999 999 999 1
479 20250429 124400 411974857 1000 1000 1000 1000 1
480 20250429 124300 411973857 998 998 998 998 0
481 20250429 124200 411973857 998 999 999 998 33
482 20250429 124100 411940921 999 999 999 999 0
483 20250429 124000 411940921 999 999 999 999 810
484 20250429 123900 411131731 1001 1001 1001 1001 1
485 20250429 123800 411130730 999 999 999 999 191
486 20250429 123700 410939921 999 999 999 999 0
487 20250429 123600 410939921 999 999 999 999 1
488 20250429 123500 410938922 998 999 999 998 3
489 20250429 123400 410935926 999 995 999 994 370
490 20250429 123300 410567994 994 994 994 994 0
491 20250429 123200 410567994 994 994 994 994 0
492 20250429 123100 410567994 994 995 995 994 4157
493 20250429 123000 406433519 998 1002 1002 995 10938
494 20250429 122900 395532181 1002 1002 1002 1002 0
495 20250429 122800 395532181 1002 1002 1002 1002 4
496 20250429 122700 395528173 998 1001 1001 998 553
497 20250429 122600 394974779 1001 1001 1001 1001 0
498 20250429 122500 394974779 1001 1001 1001 1001 0
499 20250429 122400 394974779 1001 1001 1001 1001 0
500 20250429 122300 394974779 1001 1001 1001 1001 0
501 20250429 122200 394974779 1001 1001 1001 1001 0
502 20250429 122100 394974779 1001 1001 1001 1001 10
503 20250429 122000 394964769 997 997 997 997 1
504 20250429 121900 394963772 997 1001 1002 997 305
505 20250429 121800 394659663 1002 1002 1002 1002 0
506 20250429 121700 394659663 1002 1002 1002 1002 0
507 20250429 121600 394659663 1002 1002 1002 1002 0
508 20250429 121500 394659663 1002 1002 1002 1002 0
509 20250429 121400 394659663 1002 1002 1002 1002 0
510 20250429 121300 394659663 1002 1002 1002 1002 0
511 20250429 121200 394659663 1002 1000 1002 1000 31
512 20250429 121100 394628651 1000 1000 1000 1000 6
513 20250429 121000 394622651 1000 1000 1000 1000 0
514 20250429 120900 394622651 1000 1000 1000 1000 647
515 20250429 120800 393975651 1000 1000 1001 1000 4763
516 20250429 120700 389212591 994 994 994 994 0
517 20250429 120600 389212591 994 994 994 994 0
518 20250429 120500 389212591 994 995 995 994 2656
519 20250429 120400 386572507 994 994 994 994 0
520 20250429 120300 386572507 994 994 994 994 100
521 20250429 120200 386473107 994 994 994 994 4309
522 20250429 120100 382189961 994 995 995 994 2698
523 20250429 120000 379507001 994 994 994 994 527
524 20250429 115900 378983163 994 997 997 994 7431
525 20250429 115800 371586222 997 998 998 997 6821
526 20250429 115700 364784732 998 998 998 998 0
527 20250429 115600 364784732 998 999 999 998 4001
528 20250429 115500 360791234 999 1003 1003 999 5001
529 20250429 115400 355794435 1002 1001 1002 1001 1038
530 20250429 115300 354755359 1000 1000 1000 1000 1
531 20250429 115200 354754359 1004 1004 1004 1004 3
532 20250429 115100 354751347 1002 1002 1002 1002 0
533 20250429 115000 354751347 1002 1002 1002 1002 615
534 20250429 114900 354135117 1002 1002 1002 1002 1
535 20250429 114800 354134115 1000 1000 1000 1000 0
536 20250429 114700 354134115 1000 1000 1000 1000 0
537 20250429 114600 354134115 1000 1000 1000 1000 910
538 20250429 114500 353224115 1000 1000 1000 1000 10
539 20250429 114400 353214115 1000 1000 1000 1000 1
540 20250429 114300 353213115 1000 1000 1000 1000 223
541 20250429 114200 352990115 999 999 999 999 0
542 20250429 114100 352990115 999 999 999 999 1500
543 20250429 114000 351491615 999 999 999 999 161
544 20250429 113900 351330776 999 999 999 999 0
545 20250429 113800 351330776 999 999 999 999 0
546 20250429 113700 351330776 999 999 999 999 0
547 20250429 113600 351330776 999 1000 1000 999 1000
548 20250429 113500 350331668 999 999 999 999 0
549 20250429 113400 350331668 999 999 999 999 0
550 20250429 113300 350331668 999 999 999 999 0
551 20250429 113200 350331668 999 999 999 999 1
552 20250429 113100 350330669 999 999 999 998 3460
553 20250429 113000 346875176 1002 1002 1002 1002 0
554 20250429 112900 346875176 1002 1002 1002 1002 52
555 20250429 112800 346823072 999 999 999 999 576
556 20250429 112700 346247648 999 999 999 999 48
557 20250429 112600 346199696 999 999 999 999 218
558 20250429 112500 345981914 999 1003 1003 999 3
559 20250429 112400 345978909 1002 998 1002 998 419
560 20250429 112300 345559107 998 998 998 998 0
561 20250429 112200 345559107 998 998 998 998 999
562 20250429 112100 344562105 998 997 998 997 2649
563 20250429 112000 341919503 997 998 998 997 3581
564 20250429 111900 338346245 999 999 999 999 0
565 20250429 111800 338346245 999 999 999 999 1950
566 20250429 111700 336398195 999 1003 1003 999 5926
567 20250429 111600 330465919 1003 1003 1004 1003 249
568 20250429 111500 330216167 1002 1002 1002 1002 0
569 20250429 111400 330216167 1002 1002 1002 1002 0
570 20250429 111300 330216167 1002 1002 1003 1002 776
571 20250429 111200 329438605 1002 1002 1002 1002 145
572 20250429 111100 329293315 1004 1002 1004 1002 3846
573 20250429 111000 325432527 1002 1002 1002 1002 33
574 20250429 110900 325399461 1002 1002 1002 1002 669
575 20250429 110800 324729123 1004 1004 1004 1004 15
576 20250429 110700 324714063 1004 1002 1004 1002 126
577 20250429 110600 324587777 1000 1002 1002 1000 1520
578 20250429 110500 323065777 1002 1001 1002 1001 1901
579 20250429 110400 321161975 1000 999 1000 999 802
580 20250429 110300 320360475 999 999 999 999 0
581 20250429 110200 320360475 999 999 999 999 10
582 20250429 110100 320350485 997 997 998 996 2226
583 20250429 110000 318132115 995 997 997 995 8078
584 20250429 105900 310090339 995 995 995 995 0
585 20250429 105800 310090339 995 995 995 995 0
586 20250429 105700 310090339 995 995 995 995 2000
587 20250429 105600 308100339 994 997 997 994 9245
588 20250429 105500 298897768 998 998 998 998 1617
589 20250429 105400 297284002 998 999 999 998 589
590 20250429 105300 296695918 1000 1000 1000 1000 200
591 20250429 105200 296495918 1000 1000 1000 1000 300
592 20250429 105100 296195918 1000 1000 1000 1000 100
593 20250429 105000 296095918 998 999 999 998 6164
594 20250429 104900 289944242 999 999 999 999 1989
595 20250429 104800 287957231 999 1000 1000 999 4117
596 20250429 104700 283844198 999 999 999 999 639
597 20250429 104600 283205837 1000 1000 1000 1000 354
598 20250429 104500 282851837 1000 1000 1000 1000 102
599 20250429 104400 282749837 1000 999 1000 999 1113
600 20250429 104300 281637850 999 999 999 999 1060
601 20250429 104200 280578910 999 999 999 999 2000
602 20250429 104100 278580910 998 998 998 998 0
603 20250429 104000 278580910 998 998 998 998 0
604 20250429 103900 278580910 998 1000 1000 998 9508
605 20250429 103800 269085415 1000 1002 1002 1000 536
606 20250429 103700 268549405 1002 1002 1002 1002 3
607 20250429 103600 268546399 999 1002 1002 999 5780
608 20250429 103500 262769894 1003 1002 1003 1002 104
609 20250429 103400 262665586 1000 1000 1002 1000 2873
610 20250429 103300 259791247 1000 1000 1000 1000 100
611 20250429 103200 259691247 1000 1000 1000 1000 4363
612 20250429 103100 255328247 1000 1000 1000 1000 16
613 20250429 103000 255312247 1001 1002 1002 1001 456
614 20250429 102900 254855781 1004 1004 1004 1004 0
615 20250429 102800 254855781 1004 1001 1004 1000 35
616 20250429 102700 254820755 1001 1002 1002 1000 7732
617 20250429 102600 247086415 1001 1001 1001 1001 0
618 20250429 102500 247086415 1001 1002 1002 1001 2000
619 20250429 102400 245083418 1002 1002 1002 1002 15
620 20250429 102300 245068388 1002 1002 1002 1002 59
621 20250429 102200 245009270 1002 1005 1005 1002 600
622 20250429 102100 244406903 1005 1005 1005 1005 0
623 20250429 102000 244406903 1005 1005 1005 1005 10
624 20250429 101900 244396853 1005 1005 1005 1005 211
625 20250429 101800 244184798 1000 1000 1000 1000 414
626 20250429 101700 243770798 1000 1000 1000 999 301
627 20250429 101600 243470095 999 1001 1001 999 5684
628 20250429 101500 237788609 1001 1004 1004 1000 12456
629 20250429 101400 225319000 1004 1005 1005 1004 1484
630 20250429 101300 223827582 1006 1002 1006 1002 5661
631 20250429 101200 218152036 1002 1002 1002 1002 3304
632 20250429 101100 214841428 1001 1004 1004 1001 12292
633 20250429 101000 202529632 1003 1004 1004 1003 1000
634 20250429 100900 201525799 1006 1004 1006 1004 11097
635 20250429 100800 190378753 1003 1003 1003 1002 2127
636 20250429 100700 188245574 1003 1003 1003 1003 1075
637 20250429 100600 187167349 1002 1003 1004 1002 3999
638 20250429 100500 183158946 1002 1002 1002 1002 247
639 20250429 100400 182911452 1002 1002 1002 1002 16
640 20250429 100300 182895420 1004 1004 1004 1004 0
641 20250429 100200 182895420 1004 1004 1004 1004 506
642 20250429 100100 182387396 1004 1004 1005 1004 5529
643 20250429 100000 176836179 1004 1004 1004 1004 15
644 20250429 095900 176821119 1004 1005 1005 1004 155
645 20250429 095800 176665345 1002 1003 1003 1002 1000
646 20250429 095700 175663245 1004 1002 1004 1001 198
647 20250429 095600 175464743 1002 1002 1002 1002 0
648 20250429 095500 175464743 1002 1001 1002 1001 1048
649 20250429 095400 174415659 1001 1001 1001 1001 100
650 20250429 095300 174315559 1001 1000 1001 1000 914
651 20250429 095200 173401423 1001 1001 1001 1001 2270
652 20250429 095100 171129153 1001 1001 1001 1001 2621
653 20250429 095000 168505532 1001 1004 1004 1001 5227
654 20250429 094900 163268100 1003 1003 1003 1003 2000
655 20250429 094800 161262100 1003 1005 1005 1003 5094
656 20250429 094700 156147819 1004 1004 1004 1004 0
657 20250429 094600 156147819 1004 1004 1005 1004 274
658 20250429 094500 155872653 1006 1006 1006 1006 0
659 20250429 094400 155872653 1006 1005 1006 1005 1072
660 20250429 094300 154795272 1004 1004 1004 1004 952
661 20250429 094200 153839464 1004 1004 1004 1004 43
662 20250429 094100 153796292 1004 1004 1004 1004 0
663 20250429 094000 153796292 1004 1004 1004 1004 2580
664 20250429 093900 151205972 1005 1005 1005 1005 0
665 20250429 093800 151205972 1005 1005 1005 1005 327
666 20250429 093700 150877337 1004 1007 1007 1004 12973
667 20250429 093600 137852436 1004 1005 1005 1004 2166
668 20250429 093500 135677630 1004 1003 1007 1003 2889
669 20250429 093400 132775814 1003 1003 1003 1003 526
670 20250429 093300 132248236 1007 1003 1007 1002 442
671 20250429 093200 131805077 1008 1003 1008 1003 180
672 20250429 093100 131624522 1007 1007 1007 1007 124
673 20250429 093000 131499654 1006 1002 1006 1002 5882
674 20250429 092900 125598183 999 1002 1002 999 119
675 20250429 092800 125479293 999 999 999 999 1800
676 20250429 092700 123681093 999 1002 1002 999 5872
677 20250429 092600 117808588 1002 1001 1002 1001 1563
678 20250429 092500 116243807 1003 1001 1003 1001 122
679 20250429 092400 116121445 1001 1005 1006 1001 503
680 20250429 092300 115617817 1005 1001 1005 1001 2451
681 20250429 092200 113164230 1000 1003 1005 1000 259
682 20250429 092100 112904352 1003 1002 1005 1002 2380
683 20250429 092000 110519049 1002 1002 1002 1002 95
684 20250429 091900 110423859 1002 995 1002 994 17133
685 20250429 091800 93376180 995 998 998 995 10314
686 20250429 091700 83100512 998 998 998 998 1135
687 20250429 091600 81967782 998 1000 1002 998 9357
688 20250429 091500 72618723 1000 999 1000 999 2014
689 20250429 091400 70606723 1000 1000 1000 999 10212
690 20250429 091300 60397237 999 1003 1003 999 6818
691 20250429 091200 53584063 999 1003 1003 999 7468
692 20250429 091100 46115267 1003 1005 1007 1003 2657
693 20250429 091000 43448034 1003 1004 1006 1003 692
694 20250429 090900 42752167 1003 1006 1006 1003 1249
695 20250429 090800 41498520 1001 1006 1006 1001 8347
696 20250429 090700 33125926 1006 1009 1009 1004 4759
697 20250429 090600 28341224 1009 1006 1009 1006 1646
698 20250429 090500 26682231 1004 1009 1010 1004 716
699 20250429 090400 25963280 1010 1005 1012 1003 12616
700 20250429 090300 13286328 1004 1006 1006 1004 5135
701 20250429 090200 8123309 1006 1012 1012 1006 1499
702 20250429 090100 6612807 1012 1012 1012 1012 221
703 20250429 090000 6389155 1012 1014 1014 1005 6311