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

712
307870/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,712 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,205000,702315511,1082,1082,1082,1082,1380
20250429,204900,702315511,1082,1082,1082,1082,0
20250429,204800,702315511,1082,1082,1082,1082,0
20250429,204700,702315511,1082,1082,1082,1082,0
20250429,204600,702315511,1082,1082,1082,1082,0
20250429,204500,702315511,1082,1082,1082,1082,0
20250429,204400,702315511,1082,1082,1082,1082,0
20250429,204300,702315511,1082,1082,1082,1082,0
20250429,204200,702315511,1082,1082,1082,1082,0
20250429,204100,702315511,1082,1082,1082,1082,0
20250429,204000,702315511,1082,1082,1082,1082,0
20250429,203900,702315511,1082,1082,1082,1082,0
20250429,203800,702315511,1082,1082,1082,1082,0
20250429,203700,702315511,1082,1082,1082,1082,0
20250429,203600,702315511,1082,1082,1082,1082,0
20250429,203500,702315511,1082,1082,1082,1082,0
20250429,203400,702315511,1082,1082,1082,1082,0
20250429,203300,702315511,1082,1082,1082,1082,0
20250429,203200,702315511,1082,1082,1082,1082,0
20250429,203100,702315511,1082,1082,1082,1082,0
20250429,203000,702315511,1082,1082,1082,1082,0
20250429,202900,702315511,1082,1082,1082,1082,0
20250429,202800,702315511,1082,1082,1082,1082,0
20250429,202700,702315511,1082,1082,1082,1082,0
20250429,202600,702315511,1082,1082,1082,1082,0
20250429,202500,702315511,1082,1082,1082,1082,0
20250429,202400,702315511,1082,1082,1082,1082,0
20250429,202300,702315511,1082,1082,1082,1082,0
20250429,202200,702315511,1082,1082,1082,1082,0
20250429,202100,702315511,1082,1082,1082,1082,0
20250429,202000,702315511,1082,1082,1082,1082,1380
20250429,201900,702315511,1082,1082,1082,1082,0
20250429,201800,702315511,1082,1082,1082,1082,0
20250429,201700,702315511,1082,1082,1082,1082,0
20250429,201600,702315511,1082,1082,1082,1082,0
20250429,201500,702315511,1082,1082,1082,1082,0
20250429,201400,702315511,1082,1082,1082,1082,0
20250429,201300,702315511,1082,1082,1082,1082,0
20250429,201200,702315511,1082,1082,1082,1082,0
20250429,201100,702315511,1082,1082,1082,1082,0
20250429,201000,702315511,1082,1082,1082,1082,0
20250429,200900,702315511,1082,1082,1082,1082,0
20250429,200800,702315511,1082,1082,1082,1082,0
20250429,200700,702315511,1082,1082,1082,1082,0
20250429,200600,702315511,1082,1082,1082,1082,0
20250429,200500,702315511,1082,1082,1082,1082,0
20250429,200400,702315511,1082,1082,1082,1082,0
20250429,200300,702315511,1082,1082,1082,1082,0
20250429,200200,702315511,1082,1082,1082,1082,0
20250429,200100,702315511,1082,1082,1082,1082,0
20250429,200000,702315511,1082,1082,1082,1082,0
20250429,195900,702315511,1082,1082,1082,1082,0
20250429,195800,702315511,1082,1082,1082,1082,0
20250429,195700,702315511,1082,1082,1082,1082,0
20250429,195600,702315511,1082,1082,1082,1082,0
20250429,195500,702315511,1082,1082,1082,1082,0
20250429,195400,702315511,1082,1082,1082,1082,0
20250429,195300,702315511,1082,1082,1082,1082,0
20250429,195200,702315511,1082,1082,1082,1082,0
20250429,195100,702315511,1082,1082,1082,1082,0
20250429,195000,702315511,1082,1082,1082,1082,1380
20250429,194900,702315511,1082,1082,1082,1082,0
20250429,194800,702315511,1082,1082,1082,1082,0
20250429,194700,702315511,1082,1082,1082,1082,0
20250429,194600,702315511,1082,1082,1082,1082,0
20250429,194500,702315511,1082,1082,1082,1082,0
20250429,194400,702315511,1082,1082,1082,1082,0
20250429,194300,702315511,1082,1082,1082,1082,0
20250429,194200,702315511,1082,1082,1082,1082,0
20250429,194100,702315511,1082,1082,1082,1082,0
20250429,194000,702315511,1082,1082,1082,1082,0
20250429,193900,702315511,1082,1082,1082,1082,0
20250429,193800,702315511,1082,1082,1082,1082,0
20250429,193700,702315511,1082,1082,1082,1082,0
20250429,193600,702315511,1082,1082,1082,1082,0
20250429,193500,702315511,1082,1082,1082,1082,0
20250429,193400,702315511,1082,1082,1082,1082,0
20250429,193300,702315511,1082,1082,1082,1082,0
20250429,193200,702315511,1082,1082,1082,1082,0
20250429,193100,702315511,1082,1082,1082,1082,0
20250429,193000,702315511,1082,1082,1082,1082,0
20250429,192900,702315511,1082,1082,1082,1082,0
20250429,192800,702315511,1082,1082,1082,1082,0
20250429,192700,702315511,1082,1082,1082,1082,0
20250429,192600,702315511,1082,1082,1082,1082,0
20250429,192500,702315511,1082,1082,1082,1082,0
20250429,192400,702315511,1082,1082,1082,1082,0
20250429,192300,702315511,1082,1082,1082,1082,0
20250429,192200,702315511,1082,1082,1082,1082,0
20250429,192100,702315511,1082,1082,1082,1082,0
20250429,192000,702315511,1082,1082,1082,1082,1380
20250429,191900,702315511,1082,1082,1082,1082,0
20250429,191800,702315511,1082,1082,1082,1082,0
20250429,191700,702315511,1082,1082,1082,1082,0
20250429,191600,702315511,1082,1082,1082,1082,0
20250429,191500,702315511,1082,1082,1082,1082,0
20250429,191400,702315511,1082,1082,1082,1082,0
20250429,191300,702315511,1082,1082,1082,1082,0
20250429,191200,702315511,1082,1082,1082,1082,0
20250429,191100,702315511,1082,1082,1082,1082,0
20250429,191000,702315511,1082,1082,1082,1082,0
20250429,190900,702315511,1082,1082,1082,1082,0
20250429,190800,702315511,1082,1082,1082,1082,0
20250429,190700,702315511,1082,1082,1082,1082,0
20250429,190600,702315511,1082,1082,1082,1082,0
20250429,190500,702315511,1082,1082,1082,1082,0
20250429,190400,702315511,1082,1082,1082,1082,0
20250429,190300,702315511,1082,1082,1082,1082,0
20250429,190200,702315511,1082,1082,1082,1082,0
20250429,190100,702315511,1082,1082,1082,1082,0
20250429,190000,702315511,1082,1082,1082,1082,0
20250429,185900,702315511,1082,1082,1082,1082,0
20250429,185800,702315511,1082,1082,1082,1082,0
20250429,185700,702315511,1082,1082,1082,1082,0
20250429,185600,702315511,1082,1082,1082,1082,0
20250429,185500,702315511,1082,1082,1082,1082,0
20250429,185400,702315511,1082,1082,1082,1082,0
20250429,185300,702315511,1082,1082,1082,1082,0
20250429,185200,702315511,1082,1082,1082,1082,0
20250429,185100,702315511,1082,1082,1082,1082,0
20250429,185000,702315511,1082,1082,1082,1082,1380
20250429,184900,702315511,1082,1082,1082,1082,0
20250429,184800,702315511,1082,1082,1082,1082,0
20250429,184700,702315511,1082,1082,1082,1082,0
20250429,184600,702315511,1082,1082,1082,1082,0
20250429,184500,702315511,1082,1082,1082,1082,0
20250429,184400,702315511,1082,1082,1082,1082,0
20250429,184300,702315511,1082,1082,1082,1082,0
20250429,184200,702315511,1082,1082,1082,1082,0
20250429,184100,702315511,1082,1082,1082,1082,0
20250429,184000,702315511,1082,1082,1082,1082,0
20250429,183900,702315511,1082,1082,1082,1082,0
20250429,183800,702315511,1082,1082,1082,1082,0
20250429,183700,702315511,1082,1082,1082,1082,0
20250429,183600,702315511,1082,1082,1082,1082,0
20250429,183500,702315511,1082,1082,1082,1082,0
20250429,183400,702315511,1082,1082,1082,1082,0
20250429,183300,702315511,1082,1082,1082,1082,0
20250429,183200,702315511,1082,1082,1082,1082,0
20250429,183100,702315511,1082,1082,1082,1082,0
20250429,183000,702315511,1082,1082,1082,1082,0
20250429,182900,702315511,1082,1082,1082,1082,0
20250429,182800,702315511,1082,1082,1082,1082,0
20250429,182700,702315511,1082,1082,1082,1082,0
20250429,182600,702315511,1082,1082,1082,1082,0
20250429,182500,702315511,1082,1082,1082,1082,0
20250429,182400,702315511,1082,1082,1082,1082,0
20250429,182300,702315511,1082,1082,1082,1082,0
20250429,182200,702315511,1082,1082,1082,1082,0
20250429,182100,702315511,1082,1082,1082,1082,0
20250429,182000,702315511,1082,1082,1082,1082,1380
20250429,181900,702315511,1082,1082,1082,1082,0
20250429,181800,702315511,1082,1082,1082,1082,0
20250429,181700,702315511,1082,1082,1082,1082,0
20250429,181600,702315511,1082,1082,1082,1082,0
20250429,181500,702315511,1082,1082,1082,1082,0
20250429,181400,702315511,1082,1082,1082,1082,0
20250429,181300,702315511,1082,1082,1082,1082,0
20250429,181200,702315511,1082,1082,1082,1082,0
20250429,181100,702315511,1082,1082,1082,1082,0
20250429,181000,702315511,1082,1082,1082,1082,0
20250429,180900,702315511,1082,1082,1082,1082,0
20250429,180800,702315511,1082,1082,1082,1082,0
20250429,180700,702315511,1082,1082,1082,1082,0
20250429,180600,702315511,1082,1082,1082,1082,0
20250429,180500,702315511,1082,1082,1082,1082,0
20250429,180400,702315511,1082,1082,1082,1082,0
20250429,180300,702315511,1082,1082,1082,1082,0
20250429,180200,702315511,1082,1082,1082,1082,0
20250429,180100,702315511,1082,1082,1082,1082,0
20250429,180000,702315511,1082,1082,1082,1082,0
20250429,175900,702315511,1082,1082,1082,1082,0
20250429,175800,702315511,1082,1082,1082,1082,0
20250429,175700,702315511,1082,1082,1082,1082,0
20250429,175600,702315511,1082,1082,1082,1082,0
20250429,175500,702315511,1082,1082,1082,1082,0
20250429,175400,702315511,1082,1082,1082,1082,0
20250429,175300,702315511,1082,1082,1082,1082,0
20250429,175200,702315511,1082,1082,1082,1082,0
20250429,175100,702315511,1082,1082,1082,1082,0
20250429,175000,702315511,1082,1082,1082,1082,1380
20250429,174900,702315511,1082,1082,1082,1082,0
20250429,174800,702315511,1082,1082,1082,1082,0
20250429,174700,702315511,1082,1082,1082,1082,0
20250429,174600,702315511,1082,1082,1082,1082,0
20250429,174500,702315511,1082,1082,1082,1082,0
20250429,174400,702315511,1082,1082,1082,1082,0
20250429,174300,702315511,1082,1082,1082,1082,0
20250429,174200,702315511,1082,1082,1082,1082,0
20250429,174100,702315511,1082,1082,1082,1082,0
20250429,174000,702315511,1082,1082,1082,1082,0
20250429,173900,702315511,1082,1082,1082,1082,0
20250429,173800,702315511,1082,1082,1082,1082,0
20250429,173700,702315511,1082,1082,1082,1082,0
20250429,173600,702315511,1082,1082,1082,1082,0
20250429,173500,702315511,1082,1082,1082,1082,0
20250429,173400,702315511,1082,1082,1082,1082,0
20250429,173300,702315511,1082,1082,1082,1082,0
20250429,173200,702315511,1082,1082,1082,1082,0
20250429,173100,702315511,1082,1082,1082,1082,0
20250429,173000,702315511,1082,1082,1082,1082,0
20250429,172900,702315511,1082,1082,1082,1082,0
20250429,172800,702315511,1082,1082,1082,1082,0
20250429,172700,702315511,1082,1082,1082,1082,0
20250429,172600,702315511,1082,1082,1082,1082,0
20250429,172500,702315511,1082,1082,1082,1082,0
20250429,172400,702315511,1082,1082,1082,1082,0
20250429,172300,702315511,1082,1082,1082,1082,0
20250429,172200,702315511,1082,1082,1082,1082,0
20250429,172100,702315511,1082,1082,1082,1082,0
20250429,172000,702315511,1082,1082,1082,1082,1380
20250429,171900,702315511,1082,1082,1082,1082,0
20250429,171800,702315511,1082,1082,1082,1082,0
20250429,171700,702315511,1082,1082,1082,1082,0
20250429,171600,702315511,1082,1082,1082,1082,0
20250429,171500,702315511,1082,1082,1082,1082,0
20250429,171400,702315511,1082,1082,1082,1082,0
20250429,171300,702315511,1082,1082,1082,1082,0
20250429,171200,702315511,1082,1082,1082,1082,0
20250429,171100,702315511,1082,1082,1082,1082,0
20250429,171000,702315511,1082,1082,1082,1082,0
20250429,170900,702315511,1082,1082,1082,1082,0
20250429,170800,702315511,1082,1082,1082,1082,0
20250429,170700,702315511,1082,1082,1082,1082,0
20250429,170600,702315511,1082,1082,1082,1082,0
20250429,170500,702315511,1082,1082,1082,1082,0
20250429,170400,702315511,1082,1082,1082,1082,0
20250429,170300,702315511,1082,1082,1082,1082,0
20250429,170200,702315511,1082,1082,1082,1082,0
20250429,170100,702315511,1082,1082,1082,1082,0
20250429,170000,702315511,1082,1082,1082,1082,0
20250429,165900,702315511,1082,1082,1082,1082,0
20250429,165800,702315511,1082,1082,1082,1082,0
20250429,165700,702315511,1082,1082,1082,1082,0
20250429,165600,702315511,1082,1082,1082,1082,0
20250429,165500,702315511,1082,1082,1082,1082,0
20250429,165400,702315511,1082,1082,1082,1082,0
20250429,165300,702315511,1082,1082,1082,1082,0
20250429,165200,702315511,1082,1082,1082,1082,0
20250429,165100,702315511,1082,1082,1082,1082,0
20250429,165000,702315511,1082,1082,1082,1082,1380
20250429,164900,702315511,1082,1082,1082,1082,0
20250429,164800,702315511,1082,1082,1082,1082,0
20250429,164700,702315511,1082,1082,1082,1082,0
20250429,164600,702315511,1082,1082,1082,1082,0
20250429,164500,702315511,1082,1082,1082,1082,0
20250429,164400,702315511,1082,1082,1082,1082,0
20250429,164300,702315511,1082,1082,1082,1082,0
20250429,164200,702315511,1082,1082,1082,1082,0
20250429,164100,702315511,1082,1082,1082,1082,0
20250429,164000,702315511,1082,1082,1082,1082,0
20250429,163900,702315511,1082,1082,1082,1082,0
20250429,163800,702315511,1082,1082,1082,1082,0
20250429,163700,702315511,1082,1082,1082,1082,0
20250429,163600,702315511,1082,1082,1082,1082,0
20250429,163500,702315511,1082,1082,1082,1082,0
20250429,163400,702315511,1082,1082,1082,1082,0
20250429,163300,702315511,1082,1082,1082,1082,0
20250429,163200,702315511,1082,1082,1082,1082,0
20250429,163100,702315511,1082,1082,1082,1082,0
20250429,163000,702315511,1082,1082,1082,1082,0
20250429,162900,702315511,1082,1082,1082,1082,0
20250429,162800,702315511,1082,1082,1082,1082,0
20250429,162700,702315511,1082,1082,1082,1082,0
20250429,162600,702315511,1082,1082,1082,1082,0
20250429,162500,702315511,1082,1082,1082,1082,0
20250429,162400,702315511,1082,1082,1082,1082,0
20250429,162300,702315511,1082,1082,1082,1082,0
20250429,162200,702315511,1082,1082,1082,1082,0
20250429,162100,702315511,1082,1082,1082,1082,0
20250429,162000,702315511,1082,1082,1082,1082,1380
20250429,161900,702315511,1082,1082,1082,1082,0
20250429,161800,702315511,1082,1082,1082,1082,0
20250429,161700,702315511,1082,1082,1082,1082,0
20250429,161600,702315511,1082,1082,1082,1082,0
20250429,161500,702315511,1082,1082,1082,1082,0
20250429,161400,702315511,1082,1082,1082,1082,0
20250429,161300,702315511,1082,1082,1082,1082,0
20250429,161200,702315511,1082,1082,1082,1082,0
20250429,161100,702315511,1082,1082,1082,1082,0
20250429,161000,702315511,1082,1082,1082,1082,0
20250429,160900,702315511,1082,1082,1082,1082,0
20250429,160800,702315511,1082,1082,1082,1082,0
20250429,160700,702315511,1082,1082,1082,1082,0
20250429,160600,702315511,1082,1082,1082,1082,0
20250429,160500,702315511,1082,1082,1082,1082,0
20250429,160400,702315511,1082,1082,1082,1082,0
20250429,160300,702315511,1082,1082,1082,1082,0
20250429,160200,702315511,1082,1082,1082,1082,0
20250429,160100,702315511,1082,1082,1082,1082,0
20250429,160000,702315511,1082,1082,1082,1082,0
20250429,155900,702315511,1082,1082,1082,1082,0
20250429,155800,702315511,1082,1082,1082,1082,0
20250429,155700,702315511,1082,1082,1082,1082,0
20250429,155600,702315511,1082,1082,1082,1082,0
20250429,155500,702315511,1082,1082,1082,1082,0
20250429,155400,702315511,1082,1082,1082,1082,0
20250429,155300,702315511,1082,1082,1082,1082,0
20250429,155200,702315511,1082,1082,1082,1082,0
20250429,155100,702315511,1082,1082,1082,1082,0
20250429,155000,702315511,1082,1082,1082,1082,1380
20250429,154900,702315511,1082,1082,1082,1082,0
20250429,154800,702315511,1082,1082,1082,1082,0
20250429,154700,702315511,1082,1082,1082,1082,0
20250429,154600,702315511,1082,1082,1082,1082,0
20250429,154500,702315511,1082,1082,1082,1082,0
20250429,154400,702315511,1082,1082,1082,1082,0
20250429,154300,702315511,1082,1082,1082,1082,0
20250429,154200,702315511,1082,1082,1082,1082,0
20250429,154100,702315511,1082,1082,1082,1082,0
20250429,154000,702315511,1082,1082,1082,1082,0
20250429,153900,702315511,1082,1082,1082,1082,0
20250429,153800,702315511,1082,1082,1082,1082,0
20250429,153700,702315511,1082,1082,1082,1082,0
20250429,153600,702315511,1082,1082,1082,1082,0
20250429,153500,702315511,1082,1082,1082,1082,0
20250429,153400,702315511,1082,1082,1082,1082,0
20250429,153300,702315511,1082,1082,1082,1082,0
20250429,153200,702315511,1082,1082,1082,1082,0
20250429,153100,702315511,1082,1082,1082,1082,0
20250429,153000,702315511,1082,1082,1082,1082,1380
20250429,152900,700822351,1081,1081,1081,1081,0
20250429,152800,700822351,1081,1081,1081,1081,0
20250429,152700,700822351,1081,1081,1081,1081,0
20250429,152600,700822351,1081,1081,1081,1081,0
20250429,152500,700822351,1081,1081,1081,1081,0
20250429,152400,700822351,1081,1081,1081,1081,0
20250429,152300,700822351,1081,1081,1081,1081,0
20250429,152200,700822351,1081,1081,1081,1081,0
20250429,152100,700822351,1081,1081,1081,1081,0
20250429,152000,700822351,1081,1081,1081,1081,0
20250429,151900,700822351,1081,1080,1081,1078,3002
20250429,151800,697585375,1080,1080,1080,1080,2312
20250429,151700,695088415,1081,1081,1081,1081,3000
20250429,151600,691845415,1080,1080,1080,1080,1156
20250429,151500,690596935,1080,1079,1080,1079,2236
20250429,151400,688182252,1079,1079,1079,1079,40
20250429,151300,688139092,1079,1079,1079,1079,0
20250429,151200,688139092,1079,1078,1079,1078,432
20250429,151100,687673359,1076,1076,1076,1076,811
20250429,151000,686800723,1075,1074,1075,1074,513
20250429,150900,686249529,1073,1073,1073,1073,1
20250429,150800,686248456,1073,1074,1074,1073,2893
20250429,150700,683144130,1074,1076,1076,1074,436
20250429,150600,682675696,1074,1075,1075,1074,1027
20250429,150500,681571752,1075,1074,1075,1074,308
20250429,150400,681240831,1075,1075,1075,1074,1620
20250429,150300,679500828,1076,1077,1077,1076,5763
20250429,150200,673294345,1078,1077,1078,1077,347
20250429,150100,672920625,1077,1077,1077,1077,15
20250429,150000,672904470,1077,1077,1077,1077,37
20250429,145900,672864621,1077,1077,1077,1077,131
20250429,145800,672723534,1077,1077,1077,1077,23
20250429,145700,672698763,1077,1077,1077,1077,9
20250429,145600,672689070,1077,1077,1077,1077,18
20250429,145500,672669684,1076,1076,1076,1076,41
20250429,145400,672625568,1076,1076,1076,1076,702
20250429,145300,671870216,1076,1076,1076,1076,6
20250429,145200,671863760,1076,1076,1076,1076,121
20250429,145100,671733564,1075,1075,1075,1075,126
20250429,145000,671598114,1075,1074,1075,1074,22
20250429,144900,671574483,1075,1074,1075,1074,601
20250429,144800,670929008,1077,1078,1078,1077,2425
20250429,144700,668316204,1078,1078,1078,1078,1
20250429,144600,668315126,1078,1078,1078,1078,0
20250429,144500,668315126,1078,1078,1078,1078,404
20250429,144400,667879614,1078,1078,1078,1078,100
20250429,144300,667771814,1079,1079,1079,1079,0
20250429,144200,667771814,1079,1079,1079,1079,865
20250429,144100,666838479,1078,1078,1078,1078,0
20250429,144000,666838479,1078,1078,1078,1078,391
20250429,143900,666416981,1078,1078,1078,1078,6
20250429,143800,666410513,1078,1078,1078,1078,5
20250429,143700,666405123,1078,1078,1078,1078,471
20250429,143600,665897385,1078,1078,1078,1078,5
20250429,143500,665891995,1078,1079,1079,1077,2611
20250429,143400,663074994,1083,1083,1083,1083,0
20250429,143300,663074994,1083,1083,1083,1083,1
20250429,143200,663073911,1080,1080,1080,1080,316
20250429,143100,662732631,1085,1085,1085,1085,0
20250429,143000,662732631,1085,1085,1085,1085,0
20250429,142900,662732631,1085,1085,1085,1085,0
20250429,142800,662732631,1085,1085,1085,1085,0
20250429,142700,662732631,1085,1086,1086,1085,1451
20250429,142600,661157845,1086,1086,1086,1086,25
20250429,142500,661130695,1086,1086,1087,1086,624
20250429,142400,660452941,1085,1084,1085,1084,2000
20250429,142300,658283359,1080,1080,1080,1080,58
20250429,142200,658220719,1080,1080,1080,1080,305
20250429,142100,657891319,1080,1080,1080,1080,34
20250429,142000,657854599,1080,1080,1080,1080,4
20250429,141900,657850279,1080,1079,1081,1079,179
20250429,141800,657656817,1079,1079,1079,1079,12
20250429,141700,657643869,1079,1079,1079,1079,0
20250429,141600,657643869,1079,1079,1079,1079,0
20250429,141500,657643869,1079,1079,1079,1079,0
20250429,141400,657643869,1079,1079,1079,1079,2
20250429,141300,657641711,1079,1079,1079,1079,0
20250429,141200,657641711,1079,1079,1079,1079,7
20250429,141100,657634158,1079,1079,1079,1079,389
20250429,141000,657214427,1079,1079,1079,1079,101
20250429,140900,657105448,1079,1079,1079,1079,0
20250429,140800,657105448,1079,1079,1079,1079,100
20250429,140700,656997548,1077,1078,1078,1077,423
20250429,140600,656541564,1079,1079,1079,1079,0
20250429,140500,656541564,1079,1079,1079,1079,20
20250429,140400,656519984,1078,1078,1078,1078,0
20250429,140300,656519984,1078,1079,1079,1078,814
20250429,140200,655642422,1079,1081,1081,1079,799
20250429,140100,654778767,1084,1082,1084,1081,2001
20250429,140000,652614939,1082,1082,1082,1082,47
20250429,135900,652564085,1082,1082,1082,1082,0
20250429,135800,652564085,1082,1082,1082,1082,36
20250429,135700,652525133,1081,1081,1081,1081,100
20250429,135600,652417033,1082,1081,1083,1081,166
20250429,135500,652237358,1081,1081,1081,1081,113
20250429,135400,652115205,1079,1079,1079,1079,0
20250429,135300,652115205,1079,1079,1079,1079,63
20250429,135200,652047228,1079,1079,1079,1079,170
20250429,135100,651863798,1079,1079,1079,1079,27
20250429,135000,651834665,1079,1077,1079,1077,1000
20250429,134900,650756589,1077,1077,1077,1077,0
20250429,134800,650756589,1077,1072,1077,1072,1527
20250429,134700,649118005,1072,1072,1072,1072,0
20250429,134600,649118005,1072,1078,1078,1072,18674
20250429,134500,629044270,1078,1078,1078,1078,482
20250429,134400,628524674,1078,1081,1081,1078,752
20250429,134300,627713395,1082,1083,1083,1082,154
20250429,134200,627546766,1083,1082,1083,1082,101
20250429,134100,627437414,1082,1082,1082,1082,135
20250429,134000,627291344,1083,1083,1083,1083,0
20250429,133900,627291344,1083,1083,1083,1083,57
20250429,133800,627229613,1084,1084,1084,1084,0
20250429,133700,627229613,1084,1084,1084,1084,0
20250429,133600,627229613,1084,1084,1084,1084,33
20250429,133500,627193841,1084,1084,1084,1084,45
20250429,133400,627145061,1084,1084,1084,1084,0
20250429,133300,627145061,1084,1084,1084,1084,0
20250429,133200,627145061,1084,1084,1084,1084,11
20250429,133100,627133137,1084,1085,1085,1079,11
20250429,133000,627121225,1085,1078,1085,1078,3
20250429,132900,627117977,1080,1080,1080,1080,5
20250429,132800,627112577,1078,1078,1078,1078,1900
20250429,132700,625064377,1078,1080,1085,1078,3
20250429,132600,625061134,1080,1080,1080,1080,3630
20250429,132500,621140734,1080,1080,1080,1080,0
20250429,132400,621140734,1080,1080,1080,1080,0
20250429,132300,621140734,1080,1080,1080,1080,0
20250429,132200,621140734,1080,1080,1080,1080,0
20250429,132100,621140734,1080,1080,1080,1080,200
20250429,132000,620924734,1080,1080,1080,1080,0
20250429,131900,620924734,1080,1080,1080,1080,10
20250429,131800,620913934,1080,1080,1080,1080,0
20250429,131700,620913934,1080,1081,1081,1078,913
20250429,131600,619929235,1086,1086,1086,1086,0
20250429,131500,619929235,1086,1086,1086,1086,0
20250429,131400,619929235,1086,1086,1086,1086,0
20250429,131300,619929235,1086,1086,1086,1086,0
20250429,131200,619929235,1086,1082,1086,1081,26
20250429,131100,619901084,1080,1079,1080,1079,15004
20250429,131000,603697105,1077,1077,1077,1077,14
20250429,130900,603682027,1077,1077,1077,1077,500
20250429,130800,603143527,1078,1078,1078,1078,0
20250429,130700,603143527,1078,1079,1080,1078,2633
20250429,130600,600303103,1080,1079,1080,1079,57
20250429,130500,600241567,1079,1079,1079,1079,149
20250429,130400,600080796,1078,1078,1078,1078,0
20250429,130300,600080796,1078,1079,1079,1078,265
20250429,130200,599794862,1079,1079,1079,1079,0
20250429,130100,599794862,1079,1080,1080,1079,8
20250429,130000,599786223,1080,1081,1081,1080,470
20250429,125900,599278614,1081,1080,1081,1080,157
20250429,125800,599108997,1083,1083,1083,1083,0
20250429,125700,599108997,1083,1083,1083,1083,0
20250429,125600,599108997,1083,1083,1083,1083,0
20250429,125500,599108997,1083,1083,1083,1083,0
20250429,125400,599108997,1083,1083,1083,1083,0
20250429,125300,599108997,1083,1080,1083,1080,506
20250429,125200,598562511,1080,1078,1080,1078,3031
20250429,125100,595294500,1079,1085,1085,1079,6077
20250429,125000,588716132,1085,1085,1085,1085,0
20250429,124900,588716132,1085,1085,1085,1085,0
20250429,124800,588716132,1085,1085,1085,1085,0
20250429,124700,588716132,1085,1085,1085,1085,0
20250429,124600,588716132,1085,1085,1085,1085,0
20250429,124500,588716132,1085,1085,1085,1085,22
20250429,124400,588692262,1085,1085,1085,1085,10
20250429,124300,588681412,1085,1085,1085,1085,0
20250429,124200,588681412,1085,1085,1085,1085,0
20250429,124100,588681412,1085,1085,1085,1085,0
20250429,124000,588681412,1085,1084,1085,1084,40
20250429,123900,588638038,1084,1084,1084,1084,348
20250429,123800,588260806,1084,1084,1084,1084,49
20250429,123700,588207690,1083,1083,1083,1083,0
20250429,123600,588207690,1083,1083,1083,1083,1
20250429,123500,588206607,1084,1084,1084,1084,0
20250429,123400,588206607,1084,1084,1084,1084,19
20250429,123300,588186011,1084,1084,1084,1084,1
20250429,123200,588184927,1085,1085,1085,1085,24
20250429,123100,588158887,1089,1089,1089,1089,0
20250429,123000,588158887,1089,1089,1089,1089,0
20250429,122900,588158887,1089,1089,1089,1089,0
20250429,122800,588158887,1089,1085,1089,1085,10
20250429,122700,588148032,1085,1085,1085,1085,0
20250429,122600,588148032,1085,1089,1089,1085,85
20250429,122500,588055775,1089,1089,1089,1089,0
20250429,122400,588055775,1089,1089,1089,1089,0
20250429,122300,588055775,1089,1089,1089,1089,0
20250429,122200,588055775,1089,1089,1089,1089,0
20250429,122100,588055775,1089,1089,1089,1089,51
20250429,122000,588000236,1087,1087,1087,1087,31
20250429,121900,587966539,1087,1085,1087,1085,346
20250429,121800,587590485,1087,1085,1087,1085,25
20250429,121700,587563350,1089,1089,1089,1089,4
20250429,121600,587558994,1089,1089,1089,1089,204
20250429,121500,587336838,1089,1090,1090,1089,24
20250429,121400,587310682,1095,1095,1095,1095,1
20250429,121300,587309587,1097,1097,1097,1097,0
20250429,121200,587309587,1097,1097,1097,1097,0
20250429,121100,587309587,1097,1097,1097,1097,0
20250429,121000,587309587,1097,1097,1097,1097,0
20250429,120900,587309587,1097,1097,1097,1097,0
20250429,120800,587309587,1097,1097,1097,1097,0
20250429,120700,587309587,1097,1081,1097,1080,5743
20250429,120600,581080265,1080,1081,1082,1080,5889
20250429,120500,574712860,1082,1082,1082,1082,400
20250429,120400,574280060,1082,1082,1089,1082,11
20250429,120300,574268137,1082,1082,1082,1082,0
20250429,120200,574268137,1082,1083,1083,1081,1229
20250429,120100,572938918,1085,1083,1087,1082,864
20250429,120000,572001423,1087,1087,1087,1087,944
20250429,115900,570975295,1087,1087,1087,1087,0
20250429,115800,570975295,1087,1087,1087,1087,0
20250429,115700,570975295,1087,1087,1087,1087,0
20250429,115600,570975295,1087,1087,1087,1087,231
20250429,115500,570724198,1087,1086,1087,1084,1046
20250429,115400,569589773,1087,1087,1087,1087,95
20250429,115300,569486508,1087,1087,1087,1087,4
20250429,115200,569482160,1087,1087,1087,1087,0
20250429,115100,569482160,1087,1087,1087,1087,2
20250429,115000,569479986,1087,1087,1087,1087,0
20250429,114900,569479986,1087,1087,1087,1087,1
20250429,114800,569478899,1086,1086,1086,1086,0
20250429,114700,569478899,1086,1086,1086,1086,0
20250429,114600,569478899,1086,1086,1086,1086,10
20250429,114500,569468039,1086,1088,1088,1086,199
20250429,114400,569251917,1088,1088,1088,1088,0
20250429,114300,569251917,1088,1088,1088,1088,0
20250429,114200,569251917,1088,1088,1088,1088,50
20250429,114100,569197517,1088,1088,1088,1088,0
20250429,114000,569197517,1088,1081,1088,1081,332
20250429,113900,568836654,1081,1081,1081,1081,12
20250429,113800,568823682,1081,1080,1081,1080,1121
20250429,113700,567612997,1080,1080,1080,1080,0
20250429,113600,567612997,1080,1080,1080,1080,30
20250429,113500,567580597,1077,1077,1077,1077,0
20250429,113400,567580597,1077,1083,1083,1077,593
20250429,113300,566941236,1083,1083,1083,1083,1
20250429,113200,566940153,1083,1083,1083,1083,0
20250429,113100,566940153,1083,1083,1083,1083,0
20250429,113000,566940153,1083,1083,1083,1083,0
20250429,112900,566940153,1083,1082,1083,1082,8
20250429,112800,566931490,1087,1087,1087,1087,26
20250429,112700,566903228,1080,1083,1083,1079,1448
20250429,112600,565338472,1082,1082,1082,1082,0
20250429,112500,565338472,1082,1082,1082,1082,0
20250429,112400,565338472,1082,1085,1085,1082,1500
20250429,112300,563714490,1086,1086,1086,1086,0
20250429,112200,563714490,1086,1086,1086,1086,27
20250429,112100,563685168,1086,1086,1086,1086,0
20250429,112000,563685168,1086,1085,1086,1083,1249
20250429,111900,562329761,1083,1083,1085,1083,5
20250429,111800,562324342,1086,1086,1086,1086,0
20250429,111700,562324342,1086,1083,1086,1083,9
20250429,111600,562314571,1083,1083,1083,1083,0
20250429,111500,562314571,1083,1085,1085,1083,283
20250429,111400,562008038,1085,1085,1085,1085,0
20250429,111300,562008038,1085,1085,1085,1085,0
20250429,111200,562008038,1085,1085,1085,1085,78
20250429,111100,561923408,1090,1090,1090,1090,0
20250429,111000,561923408,1090,1089,1090,1089,1128
20250429,110900,560694998,1089,1089,1089,1089,0
20250429,110800,560694998,1089,1089,1089,1089,0
20250429,110700,560694998,1089,1089,1089,1089,500
20250429,110600,560150498,1081,1081,1081,1081,0
20250429,110500,560150498,1081,1081,1081,1081,0
20250429,110400,560150498,1081,1083,1085,1081,286
20250429,110300,559840344,1081,1081,1081,1081,0
20250429,110200,559840344,1081,1081,1081,1081,0
20250429,110100,559840344,1081,1081,1081,1081,0
20250429,110000,559840344,1081,1081,1081,1081,1
20250429,105900,559839263,1085,1085,1085,1085,10
20250429,105800,559828413,1081,1089,1089,1081,206
20250429,105700,559604087,1081,1081,1081,1081,0
20250429,105600,559604087,1081,1081,1081,1081,0
20250429,105500,559604087,1081,1081,1081,1081,0
20250429,105400,559604087,1081,1081,1081,1081,1
20250429,105300,559603006,1087,1081,1087,1081,378
20250429,105200,559192552,1081,1081,1081,1080,237
20250429,105100,558936546,1081,1080,1081,1080,215
20250429,105000,558704343,1080,1089,1089,1079,6222
20250429,104900,551971335,1089,1089,1089,1089,0
20250429,104800,551971335,1089,1089,1089,1089,11
20250429,104700,551959356,1089,1089,1089,1089,0
20250429,104600,551959356,1089,1089,1089,1089,0
20250429,104500,551959356,1089,1089,1089,1089,2
20250429,104400,551957178,1089,1089,1089,1089,0
20250429,104300,551957178,1089,1089,1089,1089,8
20250429,104200,551948466,1088,1088,1088,1088,0
20250429,104100,551948466,1088,1088,1088,1088,2
20250429,104000,551946290,1088,1088,1088,1088,0
20250429,103900,551946290,1088,1088,1088,1088,1
20250429,103800,551945202,1088,1088,1088,1088,0
20250429,103700,551945202,1088,1077,1096,1077,3623
20250429,103600,548019889,1076,1076,1076,1076,683
20250429,103500,547284981,1076,1081,1081,1076,7306
20250429,103400,539400797,1080,1081,1081,1080,5456
20250429,103300,533508315,1080,1085,1085,1080,9617
20250429,103200,523113727,1083,1083,1083,1083,3076
20250429,103100,519782419,1083,1083,1083,1083,0
20250429,103000,519782419,1083,1084,1084,1083,2405
20250429,102900,517177794,1083,1090,1090,1083,2838
20250429,102800,514096189,1090,1091,1091,1090,6
20250429,102700,514089644,1091,1091,1091,1091,1
20250429,102600,514088553,1095,1095,1095,1095,0
20250429,102500,514088553,1095,1095,1095,1095,0
20250429,102400,514088553,1095,1095,1095,1095,0
20250429,102300,514088553,1095,1086,1097,1085,576
20250429,102200,513462681,1085,1094,1094,1085,5385
20250429,102100,507607771,1095,1095,1095,1095,300
20250429,102000,507279271,1095,1095,1095,1095,0
20250429,101900,507279271,1095,1095,1095,1095,6
20250429,101800,507272701,1095,1095,1095,1095,184
20250429,101700,507071221,1095,1089,1095,1089,1485
20250429,101600,505451525,1090,1091,1091,1090,1594
20250429,101500,503713662,1093,1093,1093,1093,0
20250429,101400,503713662,1093,1093,1093,1093,1
20250429,101300,503712569,1095,1095,1095,1095,2
20250429,101200,503710379,1091,1095,1095,1091,1641
20250429,101100,501919327,1095,1095,1095,1095,34
20250429,101000,501882097,1094,1094,1094,1094,0
20250429,100900,501882097,1094,1094,1094,1094,572
20250429,100800,501256329,1094,1094,1094,1094,0
20250429,100700,501256329,1094,1094,1094,1094,0
20250429,100600,501256329,1094,1094,1094,1094,0
20250429,100500,501256329,1094,1091,1094,1091,1071
20250429,100400,500087262,1092,1092,1092,1092,1042
20250429,100300,498949398,1092,1093,1093,1092,749
20250429,100200,498131021,1092,1092,1092,1092,0
20250429,100100,498131021,1092,1093,1094,1092,1910
20250429,100000,496044979,1093,1095,1095,1091,2005
20250429,095900,493855122,1095,1096,1096,1095,493
20250429,095800,493315086,1096,1097,1097,1096,373
20250429,095700,492906133,1097,1097,1097,1097,0
20250429,095600,492906133,1097,1099,1099,1096,52
20250429,095500,492849082,1099,1099,1099,1097,3496
20250429,095400,489008328,1099,1100,1100,1098,7
20250429,095300,489000635,1100,1100,1100,1100,0
20250429,095200,489000635,1100,1100,1100,1100,1000
20250429,095100,487900635,1100,1103,1103,1097,3843
20250429,095000,483677328,1097,1097,1097,1097,0
20250429,094900,483677328,1097,1097,1097,1097,22
20250429,094800,483653194,1095,1101,1101,1094,1453
20250429,094700,482061445,1101,1105,1107,1101,2006
20250429,094600,479842573,1107,1107,1107,1107,0
20250429,094500,479842573,1107,1107,1107,1107,0
20250429,094400,479842573,1107,1107,1107,1107,4
20250429,094300,479838145,1107,1107,1107,1107,22
20250429,094200,479813791,1105,1105,1105,1105,1
20250429,094100,479812686,1101,1105,1105,1101,4967
20250429,094000,474331357,1105,1105,1105,1105,4
20250429,093900,474326937,1104,1104,1104,1104,21
20250429,093800,474303753,1103,1109,1109,1103,297
20250429,093700,473975824,1109,1109,1109,1109,3061
20250429,093600,470581175,1109,1112,1112,1109,8369
20250429,093500,461278971,1112,1113,1116,1112,3359
20250429,093400,457535750,1115,1115,1117,1115,52
20250429,093300,457477712,1114,1114,1114,1114,6000
20250429,093200,450793712,1113,1103,1113,1103,2318
20250429,093100,448227975,1099,1089,1099,1089,247
20250429,093000,447957482,1089,1089,1089,1089,280
20250429,092900,447652562,1089,1095,1095,1089,4387
20250429,092800,442869307,1096,1101,1101,1089,2790
20250429,092700,439827257,1100,1103,1103,1096,3356
20250429,092600,436140352,1097,1102,1106,1097,349
20250429,092500,435756347,1113,1099,1113,1099,2682
20250429,092400,432802410,1097,1080,1097,1080,9579
20250429,092300,422390855,1087,1107,1108,1080,30192
20250429,092200,389479168,1107,1105,1107,1101,7682
20250429,092100,381014561,1105,1118,1118,1105,7318
20250429,092000,372895923,1118,1110,1120,1102,5494
20250429,091900,366786103,1102,1135,1135,1102,25838
20250429,091800,337898124,1136,1140,1140,1136,2182
20250429,091700,335419332,1140,1140,1144,1136,6783
20250429,091600,327689885,1136,1137,1144,1136,2999
20250429,091500,324270540,1137,1136,1139,1136,8383
20250429,091400,314732825,1136,1144,1144,1136,10200
20250429,091300,303083669,1144,1144,1145,1143,11652
20250429,091200,289752381,1143,1138,1149,1138,16302
20250429,091100,271104708,1131,1159,1160,1121,14628
20250429,091000,254367855,1158,1172,1175,1158,14736
20250429,090900,237163034,1173,1161,1173,1161,21824
20250429,090800,211743456,1161,1168,1168,1161,16193
20250429,090700,192892246,1173,1177,1179,1169,40348
20250429,090600,145526914,1178,1170,1178,1165,20192
20250429,090500,121850656,1168,1159,1179,1159,51724
20250429,090400,61261493,1158,1159,1160,1137,18814
20250429,090300,39655740,1157,1131,1160,1131,12468
20250429,090200,25366410,1127,1113,1131,1104,8667
20250429,090100,15692580,1103,1102,1103,1100,2756
20250429,090000,12659067,1101,1111,1124,1101,11391
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 205000 702315511 1082 1082 1082 1082 1380
3 20250429 204900 702315511 1082 1082 1082 1082 0
4 20250429 204800 702315511 1082 1082 1082 1082 0
5 20250429 204700 702315511 1082 1082 1082 1082 0
6 20250429 204600 702315511 1082 1082 1082 1082 0
7 20250429 204500 702315511 1082 1082 1082 1082 0
8 20250429 204400 702315511 1082 1082 1082 1082 0
9 20250429 204300 702315511 1082 1082 1082 1082 0
10 20250429 204200 702315511 1082 1082 1082 1082 0
11 20250429 204100 702315511 1082 1082 1082 1082 0
12 20250429 204000 702315511 1082 1082 1082 1082 0
13 20250429 203900 702315511 1082 1082 1082 1082 0
14 20250429 203800 702315511 1082 1082 1082 1082 0
15 20250429 203700 702315511 1082 1082 1082 1082 0
16 20250429 203600 702315511 1082 1082 1082 1082 0
17 20250429 203500 702315511 1082 1082 1082 1082 0
18 20250429 203400 702315511 1082 1082 1082 1082 0
19 20250429 203300 702315511 1082 1082 1082 1082 0
20 20250429 203200 702315511 1082 1082 1082 1082 0
21 20250429 203100 702315511 1082 1082 1082 1082 0
22 20250429 203000 702315511 1082 1082 1082 1082 0
23 20250429 202900 702315511 1082 1082 1082 1082 0
24 20250429 202800 702315511 1082 1082 1082 1082 0
25 20250429 202700 702315511 1082 1082 1082 1082 0
26 20250429 202600 702315511 1082 1082 1082 1082 0
27 20250429 202500 702315511 1082 1082 1082 1082 0
28 20250429 202400 702315511 1082 1082 1082 1082 0
29 20250429 202300 702315511 1082 1082 1082 1082 0
30 20250429 202200 702315511 1082 1082 1082 1082 0
31 20250429 202100 702315511 1082 1082 1082 1082 0
32 20250429 202000 702315511 1082 1082 1082 1082 1380
33 20250429 201900 702315511 1082 1082 1082 1082 0
34 20250429 201800 702315511 1082 1082 1082 1082 0
35 20250429 201700 702315511 1082 1082 1082 1082 0
36 20250429 201600 702315511 1082 1082 1082 1082 0
37 20250429 201500 702315511 1082 1082 1082 1082 0
38 20250429 201400 702315511 1082 1082 1082 1082 0
39 20250429 201300 702315511 1082 1082 1082 1082 0
40 20250429 201200 702315511 1082 1082 1082 1082 0
41 20250429 201100 702315511 1082 1082 1082 1082 0
42 20250429 201000 702315511 1082 1082 1082 1082 0
43 20250429 200900 702315511 1082 1082 1082 1082 0
44 20250429 200800 702315511 1082 1082 1082 1082 0
45 20250429 200700 702315511 1082 1082 1082 1082 0
46 20250429 200600 702315511 1082 1082 1082 1082 0
47 20250429 200500 702315511 1082 1082 1082 1082 0
48 20250429 200400 702315511 1082 1082 1082 1082 0
49 20250429 200300 702315511 1082 1082 1082 1082 0
50 20250429 200200 702315511 1082 1082 1082 1082 0
51 20250429 200100 702315511 1082 1082 1082 1082 0
52 20250429 200000 702315511 1082 1082 1082 1082 0
53 20250429 195900 702315511 1082 1082 1082 1082 0
54 20250429 195800 702315511 1082 1082 1082 1082 0
55 20250429 195700 702315511 1082 1082 1082 1082 0
56 20250429 195600 702315511 1082 1082 1082 1082 0
57 20250429 195500 702315511 1082 1082 1082 1082 0
58 20250429 195400 702315511 1082 1082 1082 1082 0
59 20250429 195300 702315511 1082 1082 1082 1082 0
60 20250429 195200 702315511 1082 1082 1082 1082 0
61 20250429 195100 702315511 1082 1082 1082 1082 0
62 20250429 195000 702315511 1082 1082 1082 1082 1380
63 20250429 194900 702315511 1082 1082 1082 1082 0
64 20250429 194800 702315511 1082 1082 1082 1082 0
65 20250429 194700 702315511 1082 1082 1082 1082 0
66 20250429 194600 702315511 1082 1082 1082 1082 0
67 20250429 194500 702315511 1082 1082 1082 1082 0
68 20250429 194400 702315511 1082 1082 1082 1082 0
69 20250429 194300 702315511 1082 1082 1082 1082 0
70 20250429 194200 702315511 1082 1082 1082 1082 0
71 20250429 194100 702315511 1082 1082 1082 1082 0
72 20250429 194000 702315511 1082 1082 1082 1082 0
73 20250429 193900 702315511 1082 1082 1082 1082 0
74 20250429 193800 702315511 1082 1082 1082 1082 0
75 20250429 193700 702315511 1082 1082 1082 1082 0
76 20250429 193600 702315511 1082 1082 1082 1082 0
77 20250429 193500 702315511 1082 1082 1082 1082 0
78 20250429 193400 702315511 1082 1082 1082 1082 0
79 20250429 193300 702315511 1082 1082 1082 1082 0
80 20250429 193200 702315511 1082 1082 1082 1082 0
81 20250429 193100 702315511 1082 1082 1082 1082 0
82 20250429 193000 702315511 1082 1082 1082 1082 0
83 20250429 192900 702315511 1082 1082 1082 1082 0
84 20250429 192800 702315511 1082 1082 1082 1082 0
85 20250429 192700 702315511 1082 1082 1082 1082 0
86 20250429 192600 702315511 1082 1082 1082 1082 0
87 20250429 192500 702315511 1082 1082 1082 1082 0
88 20250429 192400 702315511 1082 1082 1082 1082 0
89 20250429 192300 702315511 1082 1082 1082 1082 0
90 20250429 192200 702315511 1082 1082 1082 1082 0
91 20250429 192100 702315511 1082 1082 1082 1082 0
92 20250429 192000 702315511 1082 1082 1082 1082 1380
93 20250429 191900 702315511 1082 1082 1082 1082 0
94 20250429 191800 702315511 1082 1082 1082 1082 0
95 20250429 191700 702315511 1082 1082 1082 1082 0
96 20250429 191600 702315511 1082 1082 1082 1082 0
97 20250429 191500 702315511 1082 1082 1082 1082 0
98 20250429 191400 702315511 1082 1082 1082 1082 0
99 20250429 191300 702315511 1082 1082 1082 1082 0
100 20250429 191200 702315511 1082 1082 1082 1082 0
101 20250429 191100 702315511 1082 1082 1082 1082 0
102 20250429 191000 702315511 1082 1082 1082 1082 0
103 20250429 190900 702315511 1082 1082 1082 1082 0
104 20250429 190800 702315511 1082 1082 1082 1082 0
105 20250429 190700 702315511 1082 1082 1082 1082 0
106 20250429 190600 702315511 1082 1082 1082 1082 0
107 20250429 190500 702315511 1082 1082 1082 1082 0
108 20250429 190400 702315511 1082 1082 1082 1082 0
109 20250429 190300 702315511 1082 1082 1082 1082 0
110 20250429 190200 702315511 1082 1082 1082 1082 0
111 20250429 190100 702315511 1082 1082 1082 1082 0
112 20250429 190000 702315511 1082 1082 1082 1082 0
113 20250429 185900 702315511 1082 1082 1082 1082 0
114 20250429 185800 702315511 1082 1082 1082 1082 0
115 20250429 185700 702315511 1082 1082 1082 1082 0
116 20250429 185600 702315511 1082 1082 1082 1082 0
117 20250429 185500 702315511 1082 1082 1082 1082 0
118 20250429 185400 702315511 1082 1082 1082 1082 0
119 20250429 185300 702315511 1082 1082 1082 1082 0
120 20250429 185200 702315511 1082 1082 1082 1082 0
121 20250429 185100 702315511 1082 1082 1082 1082 0
122 20250429 185000 702315511 1082 1082 1082 1082 1380
123 20250429 184900 702315511 1082 1082 1082 1082 0
124 20250429 184800 702315511 1082 1082 1082 1082 0
125 20250429 184700 702315511 1082 1082 1082 1082 0
126 20250429 184600 702315511 1082 1082 1082 1082 0
127 20250429 184500 702315511 1082 1082 1082 1082 0
128 20250429 184400 702315511 1082 1082 1082 1082 0
129 20250429 184300 702315511 1082 1082 1082 1082 0
130 20250429 184200 702315511 1082 1082 1082 1082 0
131 20250429 184100 702315511 1082 1082 1082 1082 0
132 20250429 184000 702315511 1082 1082 1082 1082 0
133 20250429 183900 702315511 1082 1082 1082 1082 0
134 20250429 183800 702315511 1082 1082 1082 1082 0
135 20250429 183700 702315511 1082 1082 1082 1082 0
136 20250429 183600 702315511 1082 1082 1082 1082 0
137 20250429 183500 702315511 1082 1082 1082 1082 0
138 20250429 183400 702315511 1082 1082 1082 1082 0
139 20250429 183300 702315511 1082 1082 1082 1082 0
140 20250429 183200 702315511 1082 1082 1082 1082 0
141 20250429 183100 702315511 1082 1082 1082 1082 0
142 20250429 183000 702315511 1082 1082 1082 1082 0
143 20250429 182900 702315511 1082 1082 1082 1082 0
144 20250429 182800 702315511 1082 1082 1082 1082 0
145 20250429 182700 702315511 1082 1082 1082 1082 0
146 20250429 182600 702315511 1082 1082 1082 1082 0
147 20250429 182500 702315511 1082 1082 1082 1082 0
148 20250429 182400 702315511 1082 1082 1082 1082 0
149 20250429 182300 702315511 1082 1082 1082 1082 0
150 20250429 182200 702315511 1082 1082 1082 1082 0
151 20250429 182100 702315511 1082 1082 1082 1082 0
152 20250429 182000 702315511 1082 1082 1082 1082 1380
153 20250429 181900 702315511 1082 1082 1082 1082 0
154 20250429 181800 702315511 1082 1082 1082 1082 0
155 20250429 181700 702315511 1082 1082 1082 1082 0
156 20250429 181600 702315511 1082 1082 1082 1082 0
157 20250429 181500 702315511 1082 1082 1082 1082 0
158 20250429 181400 702315511 1082 1082 1082 1082 0
159 20250429 181300 702315511 1082 1082 1082 1082 0
160 20250429 181200 702315511 1082 1082 1082 1082 0
161 20250429 181100 702315511 1082 1082 1082 1082 0
162 20250429 181000 702315511 1082 1082 1082 1082 0
163 20250429 180900 702315511 1082 1082 1082 1082 0
164 20250429 180800 702315511 1082 1082 1082 1082 0
165 20250429 180700 702315511 1082 1082 1082 1082 0
166 20250429 180600 702315511 1082 1082 1082 1082 0
167 20250429 180500 702315511 1082 1082 1082 1082 0
168 20250429 180400 702315511 1082 1082 1082 1082 0
169 20250429 180300 702315511 1082 1082 1082 1082 0
170 20250429 180200 702315511 1082 1082 1082 1082 0
171 20250429 180100 702315511 1082 1082 1082 1082 0
172 20250429 180000 702315511 1082 1082 1082 1082 0
173 20250429 175900 702315511 1082 1082 1082 1082 0
174 20250429 175800 702315511 1082 1082 1082 1082 0
175 20250429 175700 702315511 1082 1082 1082 1082 0
176 20250429 175600 702315511 1082 1082 1082 1082 0
177 20250429 175500 702315511 1082 1082 1082 1082 0
178 20250429 175400 702315511 1082 1082 1082 1082 0
179 20250429 175300 702315511 1082 1082 1082 1082 0
180 20250429 175200 702315511 1082 1082 1082 1082 0
181 20250429 175100 702315511 1082 1082 1082 1082 0
182 20250429 175000 702315511 1082 1082 1082 1082 1380
183 20250429 174900 702315511 1082 1082 1082 1082 0
184 20250429 174800 702315511 1082 1082 1082 1082 0
185 20250429 174700 702315511 1082 1082 1082 1082 0
186 20250429 174600 702315511 1082 1082 1082 1082 0
187 20250429 174500 702315511 1082 1082 1082 1082 0
188 20250429 174400 702315511 1082 1082 1082 1082 0
189 20250429 174300 702315511 1082 1082 1082 1082 0
190 20250429 174200 702315511 1082 1082 1082 1082 0
191 20250429 174100 702315511 1082 1082 1082 1082 0
192 20250429 174000 702315511 1082 1082 1082 1082 0
193 20250429 173900 702315511 1082 1082 1082 1082 0
194 20250429 173800 702315511 1082 1082 1082 1082 0
195 20250429 173700 702315511 1082 1082 1082 1082 0
196 20250429 173600 702315511 1082 1082 1082 1082 0
197 20250429 173500 702315511 1082 1082 1082 1082 0
198 20250429 173400 702315511 1082 1082 1082 1082 0
199 20250429 173300 702315511 1082 1082 1082 1082 0
200 20250429 173200 702315511 1082 1082 1082 1082 0
201 20250429 173100 702315511 1082 1082 1082 1082 0
202 20250429 173000 702315511 1082 1082 1082 1082 0
203 20250429 172900 702315511 1082 1082 1082 1082 0
204 20250429 172800 702315511 1082 1082 1082 1082 0
205 20250429 172700 702315511 1082 1082 1082 1082 0
206 20250429 172600 702315511 1082 1082 1082 1082 0
207 20250429 172500 702315511 1082 1082 1082 1082 0
208 20250429 172400 702315511 1082 1082 1082 1082 0
209 20250429 172300 702315511 1082 1082 1082 1082 0
210 20250429 172200 702315511 1082 1082 1082 1082 0
211 20250429 172100 702315511 1082 1082 1082 1082 0
212 20250429 172000 702315511 1082 1082 1082 1082 1380
213 20250429 171900 702315511 1082 1082 1082 1082 0
214 20250429 171800 702315511 1082 1082 1082 1082 0
215 20250429 171700 702315511 1082 1082 1082 1082 0
216 20250429 171600 702315511 1082 1082 1082 1082 0
217 20250429 171500 702315511 1082 1082 1082 1082 0
218 20250429 171400 702315511 1082 1082 1082 1082 0
219 20250429 171300 702315511 1082 1082 1082 1082 0
220 20250429 171200 702315511 1082 1082 1082 1082 0
221 20250429 171100 702315511 1082 1082 1082 1082 0
222 20250429 171000 702315511 1082 1082 1082 1082 0
223 20250429 170900 702315511 1082 1082 1082 1082 0
224 20250429 170800 702315511 1082 1082 1082 1082 0
225 20250429 170700 702315511 1082 1082 1082 1082 0
226 20250429 170600 702315511 1082 1082 1082 1082 0
227 20250429 170500 702315511 1082 1082 1082 1082 0
228 20250429 170400 702315511 1082 1082 1082 1082 0
229 20250429 170300 702315511 1082 1082 1082 1082 0
230 20250429 170200 702315511 1082 1082 1082 1082 0
231 20250429 170100 702315511 1082 1082 1082 1082 0
232 20250429 170000 702315511 1082 1082 1082 1082 0
233 20250429 165900 702315511 1082 1082 1082 1082 0
234 20250429 165800 702315511 1082 1082 1082 1082 0
235 20250429 165700 702315511 1082 1082 1082 1082 0
236 20250429 165600 702315511 1082 1082 1082 1082 0
237 20250429 165500 702315511 1082 1082 1082 1082 0
238 20250429 165400 702315511 1082 1082 1082 1082 0
239 20250429 165300 702315511 1082 1082 1082 1082 0
240 20250429 165200 702315511 1082 1082 1082 1082 0
241 20250429 165100 702315511 1082 1082 1082 1082 0
242 20250429 165000 702315511 1082 1082 1082 1082 1380
243 20250429 164900 702315511 1082 1082 1082 1082 0
244 20250429 164800 702315511 1082 1082 1082 1082 0
245 20250429 164700 702315511 1082 1082 1082 1082 0
246 20250429 164600 702315511 1082 1082 1082 1082 0
247 20250429 164500 702315511 1082 1082 1082 1082 0
248 20250429 164400 702315511 1082 1082 1082 1082 0
249 20250429 164300 702315511 1082 1082 1082 1082 0
250 20250429 164200 702315511 1082 1082 1082 1082 0
251 20250429 164100 702315511 1082 1082 1082 1082 0
252 20250429 164000 702315511 1082 1082 1082 1082 0
253 20250429 163900 702315511 1082 1082 1082 1082 0
254 20250429 163800 702315511 1082 1082 1082 1082 0
255 20250429 163700 702315511 1082 1082 1082 1082 0
256 20250429 163600 702315511 1082 1082 1082 1082 0
257 20250429 163500 702315511 1082 1082 1082 1082 0
258 20250429 163400 702315511 1082 1082 1082 1082 0
259 20250429 163300 702315511 1082 1082 1082 1082 0
260 20250429 163200 702315511 1082 1082 1082 1082 0
261 20250429 163100 702315511 1082 1082 1082 1082 0
262 20250429 163000 702315511 1082 1082 1082 1082 0
263 20250429 162900 702315511 1082 1082 1082 1082 0
264 20250429 162800 702315511 1082 1082 1082 1082 0
265 20250429 162700 702315511 1082 1082 1082 1082 0
266 20250429 162600 702315511 1082 1082 1082 1082 0
267 20250429 162500 702315511 1082 1082 1082 1082 0
268 20250429 162400 702315511 1082 1082 1082 1082 0
269 20250429 162300 702315511 1082 1082 1082 1082 0
270 20250429 162200 702315511 1082 1082 1082 1082 0
271 20250429 162100 702315511 1082 1082 1082 1082 0
272 20250429 162000 702315511 1082 1082 1082 1082 1380
273 20250429 161900 702315511 1082 1082 1082 1082 0
274 20250429 161800 702315511 1082 1082 1082 1082 0
275 20250429 161700 702315511 1082 1082 1082 1082 0
276 20250429 161600 702315511 1082 1082 1082 1082 0
277 20250429 161500 702315511 1082 1082 1082 1082 0
278 20250429 161400 702315511 1082 1082 1082 1082 0
279 20250429 161300 702315511 1082 1082 1082 1082 0
280 20250429 161200 702315511 1082 1082 1082 1082 0
281 20250429 161100 702315511 1082 1082 1082 1082 0
282 20250429 161000 702315511 1082 1082 1082 1082 0
283 20250429 160900 702315511 1082 1082 1082 1082 0
284 20250429 160800 702315511 1082 1082 1082 1082 0
285 20250429 160700 702315511 1082 1082 1082 1082 0
286 20250429 160600 702315511 1082 1082 1082 1082 0
287 20250429 160500 702315511 1082 1082 1082 1082 0
288 20250429 160400 702315511 1082 1082 1082 1082 0
289 20250429 160300 702315511 1082 1082 1082 1082 0
290 20250429 160200 702315511 1082 1082 1082 1082 0
291 20250429 160100 702315511 1082 1082 1082 1082 0
292 20250429 160000 702315511 1082 1082 1082 1082 0
293 20250429 155900 702315511 1082 1082 1082 1082 0
294 20250429 155800 702315511 1082 1082 1082 1082 0
295 20250429 155700 702315511 1082 1082 1082 1082 0
296 20250429 155600 702315511 1082 1082 1082 1082 0
297 20250429 155500 702315511 1082 1082 1082 1082 0
298 20250429 155400 702315511 1082 1082 1082 1082 0
299 20250429 155300 702315511 1082 1082 1082 1082 0
300 20250429 155200 702315511 1082 1082 1082 1082 0
301 20250429 155100 702315511 1082 1082 1082 1082 0
302 20250429 155000 702315511 1082 1082 1082 1082 1380
303 20250429 154900 702315511 1082 1082 1082 1082 0
304 20250429 154800 702315511 1082 1082 1082 1082 0
305 20250429 154700 702315511 1082 1082 1082 1082 0
306 20250429 154600 702315511 1082 1082 1082 1082 0
307 20250429 154500 702315511 1082 1082 1082 1082 0
308 20250429 154400 702315511 1082 1082 1082 1082 0
309 20250429 154300 702315511 1082 1082 1082 1082 0
310 20250429 154200 702315511 1082 1082 1082 1082 0
311 20250429 154100 702315511 1082 1082 1082 1082 0
312 20250429 154000 702315511 1082 1082 1082 1082 0
313 20250429 153900 702315511 1082 1082 1082 1082 0
314 20250429 153800 702315511 1082 1082 1082 1082 0
315 20250429 153700 702315511 1082 1082 1082 1082 0
316 20250429 153600 702315511 1082 1082 1082 1082 0
317 20250429 153500 702315511 1082 1082 1082 1082 0
318 20250429 153400 702315511 1082 1082 1082 1082 0
319 20250429 153300 702315511 1082 1082 1082 1082 0
320 20250429 153200 702315511 1082 1082 1082 1082 0
321 20250429 153100 702315511 1082 1082 1082 1082 0
322 20250429 153000 702315511 1082 1082 1082 1082 1380
323 20250429 152900 700822351 1081 1081 1081 1081 0
324 20250429 152800 700822351 1081 1081 1081 1081 0
325 20250429 152700 700822351 1081 1081 1081 1081 0
326 20250429 152600 700822351 1081 1081 1081 1081 0
327 20250429 152500 700822351 1081 1081 1081 1081 0
328 20250429 152400 700822351 1081 1081 1081 1081 0
329 20250429 152300 700822351 1081 1081 1081 1081 0
330 20250429 152200 700822351 1081 1081 1081 1081 0
331 20250429 152100 700822351 1081 1081 1081 1081 0
332 20250429 152000 700822351 1081 1081 1081 1081 0
333 20250429 151900 700822351 1081 1080 1081 1078 3002
334 20250429 151800 697585375 1080 1080 1080 1080 2312
335 20250429 151700 695088415 1081 1081 1081 1081 3000
336 20250429 151600 691845415 1080 1080 1080 1080 1156
337 20250429 151500 690596935 1080 1079 1080 1079 2236
338 20250429 151400 688182252 1079 1079 1079 1079 40
339 20250429 151300 688139092 1079 1079 1079 1079 0
340 20250429 151200 688139092 1079 1078 1079 1078 432
341 20250429 151100 687673359 1076 1076 1076 1076 811
342 20250429 151000 686800723 1075 1074 1075 1074 513
343 20250429 150900 686249529 1073 1073 1073 1073 1
344 20250429 150800 686248456 1073 1074 1074 1073 2893
345 20250429 150700 683144130 1074 1076 1076 1074 436
346 20250429 150600 682675696 1074 1075 1075 1074 1027
347 20250429 150500 681571752 1075 1074 1075 1074 308
348 20250429 150400 681240831 1075 1075 1075 1074 1620
349 20250429 150300 679500828 1076 1077 1077 1076 5763
350 20250429 150200 673294345 1078 1077 1078 1077 347
351 20250429 150100 672920625 1077 1077 1077 1077 15
352 20250429 150000 672904470 1077 1077 1077 1077 37
353 20250429 145900 672864621 1077 1077 1077 1077 131
354 20250429 145800 672723534 1077 1077 1077 1077 23
355 20250429 145700 672698763 1077 1077 1077 1077 9
356 20250429 145600 672689070 1077 1077 1077 1077 18
357 20250429 145500 672669684 1076 1076 1076 1076 41
358 20250429 145400 672625568 1076 1076 1076 1076 702
359 20250429 145300 671870216 1076 1076 1076 1076 6
360 20250429 145200 671863760 1076 1076 1076 1076 121
361 20250429 145100 671733564 1075 1075 1075 1075 126
362 20250429 145000 671598114 1075 1074 1075 1074 22
363 20250429 144900 671574483 1075 1074 1075 1074 601
364 20250429 144800 670929008 1077 1078 1078 1077 2425
365 20250429 144700 668316204 1078 1078 1078 1078 1
366 20250429 144600 668315126 1078 1078 1078 1078 0
367 20250429 144500 668315126 1078 1078 1078 1078 404
368 20250429 144400 667879614 1078 1078 1078 1078 100
369 20250429 144300 667771814 1079 1079 1079 1079 0
370 20250429 144200 667771814 1079 1079 1079 1079 865
371 20250429 144100 666838479 1078 1078 1078 1078 0
372 20250429 144000 666838479 1078 1078 1078 1078 391
373 20250429 143900 666416981 1078 1078 1078 1078 6
374 20250429 143800 666410513 1078 1078 1078 1078 5
375 20250429 143700 666405123 1078 1078 1078 1078 471
376 20250429 143600 665897385 1078 1078 1078 1078 5
377 20250429 143500 665891995 1078 1079 1079 1077 2611
378 20250429 143400 663074994 1083 1083 1083 1083 0
379 20250429 143300 663074994 1083 1083 1083 1083 1
380 20250429 143200 663073911 1080 1080 1080 1080 316
381 20250429 143100 662732631 1085 1085 1085 1085 0
382 20250429 143000 662732631 1085 1085 1085 1085 0
383 20250429 142900 662732631 1085 1085 1085 1085 0
384 20250429 142800 662732631 1085 1085 1085 1085 0
385 20250429 142700 662732631 1085 1086 1086 1085 1451
386 20250429 142600 661157845 1086 1086 1086 1086 25
387 20250429 142500 661130695 1086 1086 1087 1086 624
388 20250429 142400 660452941 1085 1084 1085 1084 2000
389 20250429 142300 658283359 1080 1080 1080 1080 58
390 20250429 142200 658220719 1080 1080 1080 1080 305
391 20250429 142100 657891319 1080 1080 1080 1080 34
392 20250429 142000 657854599 1080 1080 1080 1080 4
393 20250429 141900 657850279 1080 1079 1081 1079 179
394 20250429 141800 657656817 1079 1079 1079 1079 12
395 20250429 141700 657643869 1079 1079 1079 1079 0
396 20250429 141600 657643869 1079 1079 1079 1079 0
397 20250429 141500 657643869 1079 1079 1079 1079 0
398 20250429 141400 657643869 1079 1079 1079 1079 2
399 20250429 141300 657641711 1079 1079 1079 1079 0
400 20250429 141200 657641711 1079 1079 1079 1079 7
401 20250429 141100 657634158 1079 1079 1079 1079 389
402 20250429 141000 657214427 1079 1079 1079 1079 101
403 20250429 140900 657105448 1079 1079 1079 1079 0
404 20250429 140800 657105448 1079 1079 1079 1079 100
405 20250429 140700 656997548 1077 1078 1078 1077 423
406 20250429 140600 656541564 1079 1079 1079 1079 0
407 20250429 140500 656541564 1079 1079 1079 1079 20
408 20250429 140400 656519984 1078 1078 1078 1078 0
409 20250429 140300 656519984 1078 1079 1079 1078 814
410 20250429 140200 655642422 1079 1081 1081 1079 799
411 20250429 140100 654778767 1084 1082 1084 1081 2001
412 20250429 140000 652614939 1082 1082 1082 1082 47
413 20250429 135900 652564085 1082 1082 1082 1082 0
414 20250429 135800 652564085 1082 1082 1082 1082 36
415 20250429 135700 652525133 1081 1081 1081 1081 100
416 20250429 135600 652417033 1082 1081 1083 1081 166
417 20250429 135500 652237358 1081 1081 1081 1081 113
418 20250429 135400 652115205 1079 1079 1079 1079 0
419 20250429 135300 652115205 1079 1079 1079 1079 63
420 20250429 135200 652047228 1079 1079 1079 1079 170
421 20250429 135100 651863798 1079 1079 1079 1079 27
422 20250429 135000 651834665 1079 1077 1079 1077 1000
423 20250429 134900 650756589 1077 1077 1077 1077 0
424 20250429 134800 650756589 1077 1072 1077 1072 1527
425 20250429 134700 649118005 1072 1072 1072 1072 0
426 20250429 134600 649118005 1072 1078 1078 1072 18674
427 20250429 134500 629044270 1078 1078 1078 1078 482
428 20250429 134400 628524674 1078 1081 1081 1078 752
429 20250429 134300 627713395 1082 1083 1083 1082 154
430 20250429 134200 627546766 1083 1082 1083 1082 101
431 20250429 134100 627437414 1082 1082 1082 1082 135
432 20250429 134000 627291344 1083 1083 1083 1083 0
433 20250429 133900 627291344 1083 1083 1083 1083 57
434 20250429 133800 627229613 1084 1084 1084 1084 0
435 20250429 133700 627229613 1084 1084 1084 1084 0
436 20250429 133600 627229613 1084 1084 1084 1084 33
437 20250429 133500 627193841 1084 1084 1084 1084 45
438 20250429 133400 627145061 1084 1084 1084 1084 0
439 20250429 133300 627145061 1084 1084 1084 1084 0
440 20250429 133200 627145061 1084 1084 1084 1084 11
441 20250429 133100 627133137 1084 1085 1085 1079 11
442 20250429 133000 627121225 1085 1078 1085 1078 3
443 20250429 132900 627117977 1080 1080 1080 1080 5
444 20250429 132800 627112577 1078 1078 1078 1078 1900
445 20250429 132700 625064377 1078 1080 1085 1078 3
446 20250429 132600 625061134 1080 1080 1080 1080 3630
447 20250429 132500 621140734 1080 1080 1080 1080 0
448 20250429 132400 621140734 1080 1080 1080 1080 0
449 20250429 132300 621140734 1080 1080 1080 1080 0
450 20250429 132200 621140734 1080 1080 1080 1080 0
451 20250429 132100 621140734 1080 1080 1080 1080 200
452 20250429 132000 620924734 1080 1080 1080 1080 0
453 20250429 131900 620924734 1080 1080 1080 1080 10
454 20250429 131800 620913934 1080 1080 1080 1080 0
455 20250429 131700 620913934 1080 1081 1081 1078 913
456 20250429 131600 619929235 1086 1086 1086 1086 0
457 20250429 131500 619929235 1086 1086 1086 1086 0
458 20250429 131400 619929235 1086 1086 1086 1086 0
459 20250429 131300 619929235 1086 1086 1086 1086 0
460 20250429 131200 619929235 1086 1082 1086 1081 26
461 20250429 131100 619901084 1080 1079 1080 1079 15004
462 20250429 131000 603697105 1077 1077 1077 1077 14
463 20250429 130900 603682027 1077 1077 1077 1077 500
464 20250429 130800 603143527 1078 1078 1078 1078 0
465 20250429 130700 603143527 1078 1079 1080 1078 2633
466 20250429 130600 600303103 1080 1079 1080 1079 57
467 20250429 130500 600241567 1079 1079 1079 1079 149
468 20250429 130400 600080796 1078 1078 1078 1078 0
469 20250429 130300 600080796 1078 1079 1079 1078 265
470 20250429 130200 599794862 1079 1079 1079 1079 0
471 20250429 130100 599794862 1079 1080 1080 1079 8
472 20250429 130000 599786223 1080 1081 1081 1080 470
473 20250429 125900 599278614 1081 1080 1081 1080 157
474 20250429 125800 599108997 1083 1083 1083 1083 0
475 20250429 125700 599108997 1083 1083 1083 1083 0
476 20250429 125600 599108997 1083 1083 1083 1083 0
477 20250429 125500 599108997 1083 1083 1083 1083 0
478 20250429 125400 599108997 1083 1083 1083 1083 0
479 20250429 125300 599108997 1083 1080 1083 1080 506
480 20250429 125200 598562511 1080 1078 1080 1078 3031
481 20250429 125100 595294500 1079 1085 1085 1079 6077
482 20250429 125000 588716132 1085 1085 1085 1085 0
483 20250429 124900 588716132 1085 1085 1085 1085 0
484 20250429 124800 588716132 1085 1085 1085 1085 0
485 20250429 124700 588716132 1085 1085 1085 1085 0
486 20250429 124600 588716132 1085 1085 1085 1085 0
487 20250429 124500 588716132 1085 1085 1085 1085 22
488 20250429 124400 588692262 1085 1085 1085 1085 10
489 20250429 124300 588681412 1085 1085 1085 1085 0
490 20250429 124200 588681412 1085 1085 1085 1085 0
491 20250429 124100 588681412 1085 1085 1085 1085 0
492 20250429 124000 588681412 1085 1084 1085 1084 40
493 20250429 123900 588638038 1084 1084 1084 1084 348
494 20250429 123800 588260806 1084 1084 1084 1084 49
495 20250429 123700 588207690 1083 1083 1083 1083 0
496 20250429 123600 588207690 1083 1083 1083 1083 1
497 20250429 123500 588206607 1084 1084 1084 1084 0
498 20250429 123400 588206607 1084 1084 1084 1084 19
499 20250429 123300 588186011 1084 1084 1084 1084 1
500 20250429 123200 588184927 1085 1085 1085 1085 24
501 20250429 123100 588158887 1089 1089 1089 1089 0
502 20250429 123000 588158887 1089 1089 1089 1089 0
503 20250429 122900 588158887 1089 1089 1089 1089 0
504 20250429 122800 588158887 1089 1085 1089 1085 10
505 20250429 122700 588148032 1085 1085 1085 1085 0
506 20250429 122600 588148032 1085 1089 1089 1085 85
507 20250429 122500 588055775 1089 1089 1089 1089 0
508 20250429 122400 588055775 1089 1089 1089 1089 0
509 20250429 122300 588055775 1089 1089 1089 1089 0
510 20250429 122200 588055775 1089 1089 1089 1089 0
511 20250429 122100 588055775 1089 1089 1089 1089 51
512 20250429 122000 588000236 1087 1087 1087 1087 31
513 20250429 121900 587966539 1087 1085 1087 1085 346
514 20250429 121800 587590485 1087 1085 1087 1085 25
515 20250429 121700 587563350 1089 1089 1089 1089 4
516 20250429 121600 587558994 1089 1089 1089 1089 204
517 20250429 121500 587336838 1089 1090 1090 1089 24
518 20250429 121400 587310682 1095 1095 1095 1095 1
519 20250429 121300 587309587 1097 1097 1097 1097 0
520 20250429 121200 587309587 1097 1097 1097 1097 0
521 20250429 121100 587309587 1097 1097 1097 1097 0
522 20250429 121000 587309587 1097 1097 1097 1097 0
523 20250429 120900 587309587 1097 1097 1097 1097 0
524 20250429 120800 587309587 1097 1097 1097 1097 0
525 20250429 120700 587309587 1097 1081 1097 1080 5743
526 20250429 120600 581080265 1080 1081 1082 1080 5889
527 20250429 120500 574712860 1082 1082 1082 1082 400
528 20250429 120400 574280060 1082 1082 1089 1082 11
529 20250429 120300 574268137 1082 1082 1082 1082 0
530 20250429 120200 574268137 1082 1083 1083 1081 1229
531 20250429 120100 572938918 1085 1083 1087 1082 864
532 20250429 120000 572001423 1087 1087 1087 1087 944
533 20250429 115900 570975295 1087 1087 1087 1087 0
534 20250429 115800 570975295 1087 1087 1087 1087 0
535 20250429 115700 570975295 1087 1087 1087 1087 0
536 20250429 115600 570975295 1087 1087 1087 1087 231
537 20250429 115500 570724198 1087 1086 1087 1084 1046
538 20250429 115400 569589773 1087 1087 1087 1087 95
539 20250429 115300 569486508 1087 1087 1087 1087 4
540 20250429 115200 569482160 1087 1087 1087 1087 0
541 20250429 115100 569482160 1087 1087 1087 1087 2
542 20250429 115000 569479986 1087 1087 1087 1087 0
543 20250429 114900 569479986 1087 1087 1087 1087 1
544 20250429 114800 569478899 1086 1086 1086 1086 0
545 20250429 114700 569478899 1086 1086 1086 1086 0
546 20250429 114600 569478899 1086 1086 1086 1086 10
547 20250429 114500 569468039 1086 1088 1088 1086 199
548 20250429 114400 569251917 1088 1088 1088 1088 0
549 20250429 114300 569251917 1088 1088 1088 1088 0
550 20250429 114200 569251917 1088 1088 1088 1088 50
551 20250429 114100 569197517 1088 1088 1088 1088 0
552 20250429 114000 569197517 1088 1081 1088 1081 332
553 20250429 113900 568836654 1081 1081 1081 1081 12
554 20250429 113800 568823682 1081 1080 1081 1080 1121
555 20250429 113700 567612997 1080 1080 1080 1080 0
556 20250429 113600 567612997 1080 1080 1080 1080 30
557 20250429 113500 567580597 1077 1077 1077 1077 0
558 20250429 113400 567580597 1077 1083 1083 1077 593
559 20250429 113300 566941236 1083 1083 1083 1083 1
560 20250429 113200 566940153 1083 1083 1083 1083 0
561 20250429 113100 566940153 1083 1083 1083 1083 0
562 20250429 113000 566940153 1083 1083 1083 1083 0
563 20250429 112900 566940153 1083 1082 1083 1082 8
564 20250429 112800 566931490 1087 1087 1087 1087 26
565 20250429 112700 566903228 1080 1083 1083 1079 1448
566 20250429 112600 565338472 1082 1082 1082 1082 0
567 20250429 112500 565338472 1082 1082 1082 1082 0
568 20250429 112400 565338472 1082 1085 1085 1082 1500
569 20250429 112300 563714490 1086 1086 1086 1086 0
570 20250429 112200 563714490 1086 1086 1086 1086 27
571 20250429 112100 563685168 1086 1086 1086 1086 0
572 20250429 112000 563685168 1086 1085 1086 1083 1249
573 20250429 111900 562329761 1083 1083 1085 1083 5
574 20250429 111800 562324342 1086 1086 1086 1086 0
575 20250429 111700 562324342 1086 1083 1086 1083 9
576 20250429 111600 562314571 1083 1083 1083 1083 0
577 20250429 111500 562314571 1083 1085 1085 1083 283
578 20250429 111400 562008038 1085 1085 1085 1085 0
579 20250429 111300 562008038 1085 1085 1085 1085 0
580 20250429 111200 562008038 1085 1085 1085 1085 78
581 20250429 111100 561923408 1090 1090 1090 1090 0
582 20250429 111000 561923408 1090 1089 1090 1089 1128
583 20250429 110900 560694998 1089 1089 1089 1089 0
584 20250429 110800 560694998 1089 1089 1089 1089 0
585 20250429 110700 560694998 1089 1089 1089 1089 500
586 20250429 110600 560150498 1081 1081 1081 1081 0
587 20250429 110500 560150498 1081 1081 1081 1081 0
588 20250429 110400 560150498 1081 1083 1085 1081 286
589 20250429 110300 559840344 1081 1081 1081 1081 0
590 20250429 110200 559840344 1081 1081 1081 1081 0
591 20250429 110100 559840344 1081 1081 1081 1081 0
592 20250429 110000 559840344 1081 1081 1081 1081 1
593 20250429 105900 559839263 1085 1085 1085 1085 10
594 20250429 105800 559828413 1081 1089 1089 1081 206
595 20250429 105700 559604087 1081 1081 1081 1081 0
596 20250429 105600 559604087 1081 1081 1081 1081 0
597 20250429 105500 559604087 1081 1081 1081 1081 0
598 20250429 105400 559604087 1081 1081 1081 1081 1
599 20250429 105300 559603006 1087 1081 1087 1081 378
600 20250429 105200 559192552 1081 1081 1081 1080 237
601 20250429 105100 558936546 1081 1080 1081 1080 215
602 20250429 105000 558704343 1080 1089 1089 1079 6222
603 20250429 104900 551971335 1089 1089 1089 1089 0
604 20250429 104800 551971335 1089 1089 1089 1089 11
605 20250429 104700 551959356 1089 1089 1089 1089 0
606 20250429 104600 551959356 1089 1089 1089 1089 0
607 20250429 104500 551959356 1089 1089 1089 1089 2
608 20250429 104400 551957178 1089 1089 1089 1089 0
609 20250429 104300 551957178 1089 1089 1089 1089 8
610 20250429 104200 551948466 1088 1088 1088 1088 0
611 20250429 104100 551948466 1088 1088 1088 1088 2
612 20250429 104000 551946290 1088 1088 1088 1088 0
613 20250429 103900 551946290 1088 1088 1088 1088 1
614 20250429 103800 551945202 1088 1088 1088 1088 0
615 20250429 103700 551945202 1088 1077 1096 1077 3623
616 20250429 103600 548019889 1076 1076 1076 1076 683
617 20250429 103500 547284981 1076 1081 1081 1076 7306
618 20250429 103400 539400797 1080 1081 1081 1080 5456
619 20250429 103300 533508315 1080 1085 1085 1080 9617
620 20250429 103200 523113727 1083 1083 1083 1083 3076
621 20250429 103100 519782419 1083 1083 1083 1083 0
622 20250429 103000 519782419 1083 1084 1084 1083 2405
623 20250429 102900 517177794 1083 1090 1090 1083 2838
624 20250429 102800 514096189 1090 1091 1091 1090 6
625 20250429 102700 514089644 1091 1091 1091 1091 1
626 20250429 102600 514088553 1095 1095 1095 1095 0
627 20250429 102500 514088553 1095 1095 1095 1095 0
628 20250429 102400 514088553 1095 1095 1095 1095 0
629 20250429 102300 514088553 1095 1086 1097 1085 576
630 20250429 102200 513462681 1085 1094 1094 1085 5385
631 20250429 102100 507607771 1095 1095 1095 1095 300
632 20250429 102000 507279271 1095 1095 1095 1095 0
633 20250429 101900 507279271 1095 1095 1095 1095 6
634 20250429 101800 507272701 1095 1095 1095 1095 184
635 20250429 101700 507071221 1095 1089 1095 1089 1485
636 20250429 101600 505451525 1090 1091 1091 1090 1594
637 20250429 101500 503713662 1093 1093 1093 1093 0
638 20250429 101400 503713662 1093 1093 1093 1093 1
639 20250429 101300 503712569 1095 1095 1095 1095 2
640 20250429 101200 503710379 1091 1095 1095 1091 1641
641 20250429 101100 501919327 1095 1095 1095 1095 34
642 20250429 101000 501882097 1094 1094 1094 1094 0
643 20250429 100900 501882097 1094 1094 1094 1094 572
644 20250429 100800 501256329 1094 1094 1094 1094 0
645 20250429 100700 501256329 1094 1094 1094 1094 0
646 20250429 100600 501256329 1094 1094 1094 1094 0
647 20250429 100500 501256329 1094 1091 1094 1091 1071
648 20250429 100400 500087262 1092 1092 1092 1092 1042
649 20250429 100300 498949398 1092 1093 1093 1092 749
650 20250429 100200 498131021 1092 1092 1092 1092 0
651 20250429 100100 498131021 1092 1093 1094 1092 1910
652 20250429 100000 496044979 1093 1095 1095 1091 2005
653 20250429 095900 493855122 1095 1096 1096 1095 493
654 20250429 095800 493315086 1096 1097 1097 1096 373
655 20250429 095700 492906133 1097 1097 1097 1097 0
656 20250429 095600 492906133 1097 1099 1099 1096 52
657 20250429 095500 492849082 1099 1099 1099 1097 3496
658 20250429 095400 489008328 1099 1100 1100 1098 7
659 20250429 095300 489000635 1100 1100 1100 1100 0
660 20250429 095200 489000635 1100 1100 1100 1100 1000
661 20250429 095100 487900635 1100 1103 1103 1097 3843
662 20250429 095000 483677328 1097 1097 1097 1097 0
663 20250429 094900 483677328 1097 1097 1097 1097 22
664 20250429 094800 483653194 1095 1101 1101 1094 1453
665 20250429 094700 482061445 1101 1105 1107 1101 2006
666 20250429 094600 479842573 1107 1107 1107 1107 0
667 20250429 094500 479842573 1107 1107 1107 1107 0
668 20250429 094400 479842573 1107 1107 1107 1107 4
669 20250429 094300 479838145 1107 1107 1107 1107 22
670 20250429 094200 479813791 1105 1105 1105 1105 1
671 20250429 094100 479812686 1101 1105 1105 1101 4967
672 20250429 094000 474331357 1105 1105 1105 1105 4
673 20250429 093900 474326937 1104 1104 1104 1104 21
674 20250429 093800 474303753 1103 1109 1109 1103 297
675 20250429 093700 473975824 1109 1109 1109 1109 3061
676 20250429 093600 470581175 1109 1112 1112 1109 8369
677 20250429 093500 461278971 1112 1113 1116 1112 3359
678 20250429 093400 457535750 1115 1115 1117 1115 52
679 20250429 093300 457477712 1114 1114 1114 1114 6000
680 20250429 093200 450793712 1113 1103 1113 1103 2318
681 20250429 093100 448227975 1099 1089 1099 1089 247
682 20250429 093000 447957482 1089 1089 1089 1089 280
683 20250429 092900 447652562 1089 1095 1095 1089 4387
684 20250429 092800 442869307 1096 1101 1101 1089 2790
685 20250429 092700 439827257 1100 1103 1103 1096 3356
686 20250429 092600 436140352 1097 1102 1106 1097 349
687 20250429 092500 435756347 1113 1099 1113 1099 2682
688 20250429 092400 432802410 1097 1080 1097 1080 9579
689 20250429 092300 422390855 1087 1107 1108 1080 30192
690 20250429 092200 389479168 1107 1105 1107 1101 7682
691 20250429 092100 381014561 1105 1118 1118 1105 7318
692 20250429 092000 372895923 1118 1110 1120 1102 5494
693 20250429 091900 366786103 1102 1135 1135 1102 25838
694 20250429 091800 337898124 1136 1140 1140 1136 2182
695 20250429 091700 335419332 1140 1140 1144 1136 6783
696 20250429 091600 327689885 1136 1137 1144 1136 2999
697 20250429 091500 324270540 1137 1136 1139 1136 8383
698 20250429 091400 314732825 1136 1144 1144 1136 10200
699 20250429 091300 303083669 1144 1144 1145 1143 11652
700 20250429 091200 289752381 1143 1138 1149 1138 16302
701 20250429 091100 271104708 1131 1159 1160 1121 14628
702 20250429 091000 254367855 1158 1172 1175 1158 14736
703 20250429 090900 237163034 1173 1161 1173 1161 21824
704 20250429 090800 211743456 1161 1168 1168 1161 16193
705 20250429 090700 192892246 1173 1177 1179 1169 40348
706 20250429 090600 145526914 1178 1170 1178 1165 20192
707 20250429 090500 121850656 1168 1159 1179 1159 51724
708 20250429 090400 61261493 1158 1159 1160 1137 18814
709 20250429 090300 39655740 1157 1131 1160 1131 12468
710 20250429 090200 25366410 1127 1113 1131 1104 8667
711 20250429 090100 15692580 1103 1102 1103 1100 2756
712 20250429 090000 12659067 1101 1111 1124 1101 11391