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

714
317240/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,205200,193007966,254,254,254,254,6278
20250429,205100,193007966,254,254,254,254,0
20250429,205000,193007966,254,254,254,254,0
20250429,204900,193007966,254,254,254,254,0
20250429,204800,193007966,254,254,254,254,0
20250429,204700,193007966,254,254,254,254,0
20250429,204600,193007966,254,254,254,254,0
20250429,204500,193007966,254,254,254,254,0
20250429,204400,193007966,254,254,254,254,0
20250429,204300,193007966,254,254,254,254,0
20250429,204200,193007966,254,254,254,254,0
20250429,204100,193007966,254,254,254,254,0
20250429,204000,193007966,254,254,254,254,0
20250429,203900,193007966,254,254,254,254,0
20250429,203800,193007966,254,254,254,254,0
20250429,203700,193007966,254,254,254,254,0
20250429,203600,193007966,254,254,254,254,0
20250429,203500,193007966,254,254,254,254,0
20250429,203400,193007966,254,254,254,254,0
20250429,203300,193007966,254,254,254,254,0
20250429,203200,193007966,254,254,254,254,0
20250429,203100,193007966,254,254,254,254,0
20250429,203000,193007966,254,254,254,254,0
20250429,202900,193007966,254,254,254,254,0
20250429,202800,193007966,254,254,254,254,0
20250429,202700,193007966,254,254,254,254,0
20250429,202600,193007966,254,254,254,254,0
20250429,202500,193007966,254,254,254,254,0
20250429,202400,193007966,254,254,254,254,0
20250429,202300,193007966,254,254,254,254,0
20250429,202200,193007966,254,254,254,254,6278
20250429,202100,193007966,254,254,254,254,0
20250429,202000,193007966,254,254,254,254,0
20250429,201900,193007966,254,254,254,254,0
20250429,201800,193007966,254,254,254,254,0
20250429,201700,193007966,254,254,254,254,0
20250429,201600,193007966,254,254,254,254,0
20250429,201500,193007966,254,254,254,254,0
20250429,201400,193007966,254,254,254,254,0
20250429,201300,193007966,254,254,254,254,0
20250429,201200,193007966,254,254,254,254,0
20250429,201100,193007966,254,254,254,254,0
20250429,201000,193007966,254,254,254,254,0
20250429,200900,193007966,254,254,254,254,0
20250429,200800,193007966,254,254,254,254,0
20250429,200700,193007966,254,254,254,254,0
20250429,200600,193007966,254,254,254,254,0
20250429,200500,193007966,254,254,254,254,0
20250429,200400,193007966,254,254,254,254,0
20250429,200300,193007966,254,254,254,254,0
20250429,200200,193007966,254,254,254,254,0
20250429,200100,193007966,254,254,254,254,0
20250429,200000,193007966,254,254,254,254,0
20250429,195900,193007966,254,254,254,254,0
20250429,195800,193007966,254,254,254,254,0
20250429,195700,193007966,254,254,254,254,0
20250429,195600,193007966,254,254,254,254,0
20250429,195500,193007966,254,254,254,254,0
20250429,195400,193007966,254,254,254,254,0
20250429,195300,193007966,254,254,254,254,0
20250429,195200,193007966,254,254,254,254,6278
20250429,195100,193007966,254,254,254,254,0
20250429,195000,193007966,254,254,254,254,0
20250429,194900,193007966,254,254,254,254,0
20250429,194800,193007966,254,254,254,254,0
20250429,194700,193007966,254,254,254,254,0
20250429,194600,193007966,254,254,254,254,0
20250429,194500,193007966,254,254,254,254,0
20250429,194400,193007966,254,254,254,254,0
20250429,194300,193007966,254,254,254,254,0
20250429,194200,193007966,254,254,254,254,0
20250429,194100,193007966,254,254,254,254,0
20250429,194000,193007966,254,254,254,254,0
20250429,193900,193007966,254,254,254,254,0
20250429,193800,193007966,254,254,254,254,0
20250429,193700,193007966,254,254,254,254,0
20250429,193600,193007966,254,254,254,254,0
20250429,193500,193007966,254,254,254,254,0
20250429,193400,193007966,254,254,254,254,0
20250429,193300,193007966,254,254,254,254,0
20250429,193200,193007966,254,254,254,254,0
20250429,193100,193007966,254,254,254,254,0
20250429,193000,193007966,254,254,254,254,0
20250429,192900,193007966,254,254,254,254,0
20250429,192800,193007966,254,254,254,254,0
20250429,192700,193007966,254,254,254,254,0
20250429,192600,193007966,254,254,254,254,0
20250429,192500,193007966,254,254,254,254,0
20250429,192400,193007966,254,254,254,254,0
20250429,192300,193007966,254,254,254,254,0
20250429,192200,193007966,254,254,254,254,6278
20250429,192100,193007966,254,254,254,254,0
20250429,192000,193007966,254,254,254,254,0
20250429,191900,193007966,254,254,254,254,0
20250429,191800,193007966,254,254,254,254,0
20250429,191700,193007966,254,254,254,254,0
20250429,191600,193007966,254,254,254,254,0
20250429,191500,193007966,254,254,254,254,0
20250429,191400,193007966,254,254,254,254,0
20250429,191300,193007966,254,254,254,254,0
20250429,191200,193007966,254,254,254,254,0
20250429,191100,193007966,254,254,254,254,0
20250429,191000,193007966,254,254,254,254,0
20250429,190900,193007966,254,254,254,254,0
20250429,190800,193007966,254,254,254,254,0
20250429,190700,193007966,254,254,254,254,0
20250429,190600,193007966,254,254,254,254,0
20250429,190500,193007966,254,254,254,254,0
20250429,190400,193007966,254,254,254,254,0
20250429,190300,193007966,254,254,254,254,0
20250429,190200,193007966,254,254,254,254,0
20250429,190100,193007966,254,254,254,254,0
20250429,190000,193007966,254,254,254,254,0
20250429,185900,193007966,254,254,254,254,0
20250429,185800,193007966,254,254,254,254,0
20250429,185700,193007966,254,254,254,254,0
20250429,185600,193007966,254,254,254,254,0
20250429,185500,193007966,254,254,254,254,0
20250429,185400,193007966,254,254,254,254,0
20250429,185300,193007966,254,254,254,254,0
20250429,185200,193007966,254,254,254,254,6278
20250429,185100,193007966,254,254,254,254,0
20250429,185000,193007966,254,254,254,254,0
20250429,184900,193007966,254,254,254,254,0
20250429,184800,193007966,254,254,254,254,0
20250429,184700,193007966,254,254,254,254,0
20250429,184600,193007966,254,254,254,254,0
20250429,184500,193007966,254,254,254,254,0
20250429,184400,193007966,254,254,254,254,0
20250429,184300,193007966,254,254,254,254,0
20250429,184200,193007966,254,254,254,254,0
20250429,184100,193007966,254,254,254,254,0
20250429,184000,193007966,254,254,254,254,0
20250429,183900,193007966,254,254,254,254,0
20250429,183800,193007966,254,254,254,254,0
20250429,183700,193007966,254,254,254,254,0
20250429,183600,193007966,254,254,254,254,0
20250429,183500,193007966,254,254,254,254,0
20250429,183400,193007966,254,254,254,254,0
20250429,183300,193007966,254,254,254,254,0
20250429,183200,193007966,254,254,254,254,0
20250429,183100,193007966,254,254,254,254,0
20250429,183000,193007966,254,254,254,254,0
20250429,182900,193007966,254,254,254,254,0
20250429,182800,193007966,254,254,254,254,0
20250429,182700,193007966,254,254,254,254,0
20250429,182600,193007966,254,254,254,254,0
20250429,182500,193007966,254,254,254,254,0
20250429,182400,193007966,254,254,254,254,0
20250429,182300,193007966,254,254,254,254,0
20250429,182200,193007966,254,254,254,254,6278
20250429,182100,193007966,254,254,254,254,0
20250429,182000,193007966,254,254,254,254,0
20250429,181900,193007966,254,254,254,254,0
20250429,181800,193007966,254,254,254,254,0
20250429,181700,193007966,254,254,254,254,0
20250429,181600,193007966,254,254,254,254,0
20250429,181500,193007966,254,254,254,254,0
20250429,181400,193007966,254,254,254,254,0
20250429,181300,193007966,254,254,254,254,0
20250429,181200,193007966,254,254,254,254,0
20250429,181100,193007966,254,254,254,254,0
20250429,181000,193007966,254,254,254,254,0
20250429,180900,193007966,254,254,254,254,0
20250429,180800,193007966,254,254,254,254,0
20250429,180700,193007966,254,254,254,254,0
20250429,180600,193007966,254,254,254,254,0
20250429,180500,193007966,254,254,254,254,0
20250429,180400,193007966,254,254,254,254,0
20250429,180300,193007966,254,254,254,254,0
20250429,180200,193007966,254,254,254,254,0
20250429,180100,193007966,254,254,254,254,0
20250429,180000,193007966,254,254,254,254,0
20250429,175900,193007966,254,254,254,254,0
20250429,175800,193007966,254,254,254,254,0
20250429,175700,193007966,254,254,254,254,0
20250429,175600,193007966,254,254,254,254,0
20250429,175500,193007966,254,254,254,254,0
20250429,175400,193007966,254,254,254,254,0
20250429,175300,193007966,254,254,254,254,0
20250429,175200,193007966,254,254,254,254,6278
20250429,175100,193007966,254,254,254,254,0
20250429,175000,193007966,254,254,254,254,0
20250429,174900,193007966,254,254,254,254,0
20250429,174800,193007966,254,254,254,254,0
20250429,174700,193007966,254,254,254,254,0
20250429,174600,193007966,254,254,254,254,0
20250429,174500,193007966,254,254,254,254,0
20250429,174400,193007966,254,254,254,254,0
20250429,174300,193007966,254,254,254,254,0
20250429,174200,193007966,254,254,254,254,0
20250429,174100,193007966,254,254,254,254,0
20250429,174000,193007966,254,254,254,254,0
20250429,173900,193007966,254,254,254,254,0
20250429,173800,193007966,254,254,254,254,0
20250429,173700,193007966,254,254,254,254,0
20250429,173600,193007966,254,254,254,254,0
20250429,173500,193007966,254,254,254,254,0
20250429,173400,193007966,254,254,254,254,0
20250429,173300,193007966,254,254,254,254,0
20250429,173200,193007966,254,254,254,254,0
20250429,173100,193007966,254,254,254,254,0
20250429,173000,193007966,254,254,254,254,0
20250429,172900,193007966,254,254,254,254,0
20250429,172800,193007966,254,254,254,254,0
20250429,172700,193007966,254,254,254,254,0
20250429,172600,193007966,254,254,254,254,0
20250429,172500,193007966,254,254,254,254,0
20250429,172400,193007966,254,254,254,254,0
20250429,172300,193007966,254,254,254,254,0
20250429,172200,193007966,254,254,254,254,6278
20250429,172100,193007966,254,254,254,254,0
20250429,172000,193007966,254,254,254,254,0
20250429,171900,193007966,254,254,254,254,0
20250429,171800,193007966,254,254,254,254,0
20250429,171700,193007966,254,254,254,254,0
20250429,171600,193007966,254,254,254,254,0
20250429,171500,193007966,254,254,254,254,0
20250429,171400,193007966,254,254,254,254,0
20250429,171300,193007966,254,254,254,254,0
20250429,171200,193007966,254,254,254,254,0
20250429,171100,193007966,254,254,254,254,0
20250429,171000,193007966,254,254,254,254,0
20250429,170900,193007966,254,254,254,254,0
20250429,170800,193007966,254,254,254,254,0
20250429,170700,193007966,254,254,254,254,0
20250429,170600,193007966,254,254,254,254,0
20250429,170500,193007966,254,254,254,254,0
20250429,170400,193007966,254,254,254,254,0
20250429,170300,193007966,254,254,254,254,0
20250429,170200,193007966,254,254,254,254,0
20250429,170100,193007966,254,254,254,254,0
20250429,170000,193007966,254,254,254,254,0
20250429,165900,193007966,254,254,254,254,0
20250429,165800,193007966,254,254,254,254,0
20250429,165700,193007966,254,254,254,254,0
20250429,165600,193007966,254,254,254,254,0
20250429,165500,193007966,254,254,254,254,0
20250429,165400,193007966,254,254,254,254,0
20250429,165300,193007966,254,254,254,254,0
20250429,165200,193007966,254,254,254,254,6278
20250429,165100,193007966,254,254,254,254,0
20250429,165000,193007966,254,254,254,254,0
20250429,164900,193007966,254,254,254,254,0
20250429,164800,193007966,254,254,254,254,0
20250429,164700,193007966,254,254,254,254,0
20250429,164600,193007966,254,254,254,254,0
20250429,164500,193007966,254,254,254,254,0
20250429,164400,193007966,254,254,254,254,0
20250429,164300,193007966,254,254,254,254,0
20250429,164200,193007966,254,254,254,254,0
20250429,164100,193007966,254,254,254,254,0
20250429,164000,193007966,254,254,254,254,0
20250429,163900,193007966,254,254,254,254,0
20250429,163800,193007966,254,254,254,254,0
20250429,163700,193007966,254,254,254,254,0
20250429,163600,193007966,254,254,254,254,0
20250429,163500,193007966,254,254,254,254,0
20250429,163400,193007966,254,254,254,254,0
20250429,163300,193007966,254,254,254,254,0
20250429,163200,193007966,254,254,254,254,0
20250429,163100,193007966,254,254,254,254,0
20250429,163000,193007966,254,254,254,254,0
20250429,162900,193007966,254,254,254,254,0
20250429,162800,193007966,254,254,254,254,0
20250429,162700,193007966,254,254,254,254,0
20250429,162600,193007966,254,254,254,254,0
20250429,162500,193007966,254,254,254,254,0
20250429,162400,193007966,254,254,254,254,0
20250429,162300,193007966,254,254,254,254,0
20250429,162200,193007966,254,254,254,254,6278
20250429,162100,193007966,254,254,254,254,0
20250429,162000,193007966,254,254,254,254,0
20250429,161900,193007966,254,254,254,254,0
20250429,161800,193007966,254,254,254,254,0
20250429,161700,193007966,254,254,254,254,0
20250429,161600,193007966,254,254,254,254,0
20250429,161500,193007966,254,254,254,254,0
20250429,161400,193007966,254,254,254,254,0
20250429,161300,193007966,254,254,254,254,0
20250429,161200,193007966,254,254,254,254,0
20250429,161100,193007966,254,254,254,254,0
20250429,161000,193007966,254,254,254,254,0
20250429,160900,193007966,254,254,254,254,0
20250429,160800,193007966,254,254,254,254,0
20250429,160700,193007966,254,254,254,254,0
20250429,160600,193007966,254,254,254,254,0
20250429,160500,193007966,254,254,254,254,0
20250429,160400,193007966,254,254,254,254,0
20250429,160300,193007966,254,254,254,254,0
20250429,160200,193007966,254,254,254,254,0
20250429,160100,193007966,254,254,254,254,0
20250429,160000,193007966,254,254,254,254,0
20250429,155900,193007966,254,254,254,254,0
20250429,155800,193007966,254,254,254,254,0
20250429,155700,193007966,254,254,254,254,0
20250429,155600,193007966,254,254,254,254,0
20250429,155500,193007966,254,254,254,254,0
20250429,155400,193007966,254,254,254,254,0
20250429,155300,193007966,254,254,254,254,0
20250429,155200,193007966,254,254,254,254,6278
20250429,155100,193007966,254,254,254,254,0
20250429,155000,193007966,254,254,254,254,0
20250429,154900,193007966,254,254,254,254,0
20250429,154800,193007966,254,254,254,254,0
20250429,154700,193007966,254,254,254,254,0
20250429,154600,193007966,254,254,254,254,0
20250429,154500,193007966,254,254,254,254,0
20250429,154400,193007966,254,254,254,254,0
20250429,154300,193007966,254,254,254,254,0
20250429,154200,193007966,254,254,254,254,0
20250429,154100,193007966,254,254,254,254,0
20250429,154000,193007966,254,254,254,254,0
20250429,153900,193007966,254,254,254,254,0
20250429,153800,193007966,254,254,254,254,0
20250429,153700,193007966,254,254,254,254,0
20250429,153600,193007966,254,254,254,254,0
20250429,153500,193007966,254,254,254,254,0
20250429,153400,193007966,254,254,254,254,0
20250429,153300,193007966,254,254,254,254,0
20250429,153200,193007966,254,254,254,254,0
20250429,153100,193007966,254,254,254,254,0
20250429,153000,193007966,254,254,254,254,6278
20250429,152900,191413354,254,254,254,254,0
20250429,152800,191413354,254,254,254,254,0
20250429,152700,191413354,254,254,254,254,0
20250429,152600,191413354,254,254,254,254,0
20250429,152500,191413354,254,254,254,254,0
20250429,152400,191413354,254,254,254,254,0
20250429,152300,191413354,254,254,254,254,0
20250429,152200,191413354,254,254,254,254,0
20250429,152100,191413354,254,254,254,254,0
20250429,152000,191413354,254,254,254,254,0
20250429,151900,191413354,254,254,254,254,4518
20250429,151800,190265782,253,253,253,253,0
20250429,151700,190265782,253,252,253,252,14956
20250429,151600,186482365,253,252,253,252,5958
20250429,151500,184980306,252,252,252,252,0
20250429,151400,184980306,252,252,252,252,525
20250429,151300,184848006,251,251,251,251,108
20250429,151200,184820898,252,252,252,252,722
20250429,151100,184638954,251,251,251,251,0
20250429,151000,184638954,251,251,251,251,858
20250429,150900,184423596,252,252,252,252,0
20250429,150800,184423596,252,252,252,252,0
20250429,150700,184423596,252,252,252,252,0
20250429,150600,184423596,252,251,252,251,3483
20250429,150500,183548880,251,251,251,251,12693
20250429,150400,180362937,251,251,251,251,421
20250429,150300,180257266,251,251,251,251,4579
20250429,150200,179107937,251,251,251,251,0
20250429,150100,179107937,251,251,251,251,0
20250429,150000,179107937,251,251,251,251,5500
20250429,145900,177727437,251,252,252,251,29134
20250429,145800,170405669,253,253,253,253,0
20250429,145700,170405669,253,253,253,253,293
20250429,145600,170331540,253,253,253,253,229
20250429,145500,170273603,252,252,252,252,0
20250429,145400,170273603,252,252,252,252,500
20250429,145300,170147603,253,253,253,253,1
20250429,145200,170147350,253,253,253,253,1
20250429,145100,170147097,252,252,252,252,0
20250429,145000,170147097,252,252,252,252,11477
20250429,144900,167254893,252,252,252,252,3686
20250429,144800,166326021,252,252,252,252,0
20250429,144700,166326021,252,252,252,252,0
20250429,144600,166326021,252,253,253,252,2012
20250429,144500,165818985,253,253,253,253,0
20250429,144400,165818985,253,253,253,253,3
20250429,144300,165818226,253,253,253,253,0
20250429,144200,165818226,253,253,253,253,0
20250429,144100,165818226,253,253,253,253,222
20250429,144000,165762060,252,252,252,252,0
20250429,143900,165762060,252,252,252,252,0
20250429,143800,165762060,252,252,252,252,0
20250429,143700,165762060,252,252,252,252,7500
20250429,143600,163872060,252,252,252,252,0
20250429,143500,163872060,252,252,252,252,0
20250429,143400,163872060,252,252,252,252,660
20250429,143300,163705740,253,253,253,253,1
20250429,143200,163705487,252,252,252,252,0
20250429,143100,163705487,252,252,252,252,3
20250429,143000,163704731,253,253,253,253,309
20250429,142900,163626554,252,252,252,252,0
20250429,142800,163626554,252,252,252,252,0
20250429,142700,163626554,252,252,252,252,0
20250429,142600,163626554,252,252,252,252,8000
20250429,142500,161610554,252,252,252,252,0
20250429,142400,161610554,252,253,253,252,1286
20250429,142300,161286396,252,252,252,252,0
20250429,142200,161286396,252,252,252,252,0
20250429,142100,161286396,252,252,252,252,0
20250429,142000,161286396,252,252,252,252,0
20250429,141900,161286396,252,252,252,252,0
20250429,141800,161286396,252,252,252,252,30
20250429,141700,161278836,252,252,252,252,1155
20250429,141600,160987776,253,253,253,253,0
20250429,141500,160987776,253,253,253,253,0
20250429,141400,160987776,253,253,253,253,0
20250429,141300,160987776,253,253,253,253,0
20250429,141200,160987776,253,253,253,253,100
20250429,141100,160962476,253,253,253,253,0
20250429,141000,160962476,253,253,253,253,0
20250429,140900,160962476,253,253,253,253,0
20250429,140800,160962476,253,253,253,253,0
20250429,140700,160962476,253,253,253,253,2
20250429,140600,160961970,253,252,253,252,46
20250429,140500,160950376,252,252,252,252,0
20250429,140400,160950376,252,251,252,251,5772
20250429,140300,159500993,251,251,251,251,0
20250429,140200,159500993,251,252,252,251,300
20250429,140100,159425690,253,253,253,253,0
20250429,140000,159425690,253,253,253,253,0
20250429,135900,159425690,253,253,253,253,369
20250429,135800,159332333,253,253,253,253,0
20250429,135700,159332333,253,251,253,251,140
20250429,135600,159296993,252,252,252,252,5
20250429,135500,159295733,251,251,251,251,791
20250429,135400,159097192,251,251,251,251,0
20250429,135300,159097192,251,252,252,251,319
20250429,135200,159017023,251,252,252,251,6000
20250429,135100,157508971,253,253,253,253,14
20250429,135000,157505429,253,253,253,253,0
20250429,134900,157505429,253,253,253,253,0
20250429,134800,157505429,253,253,253,253,0
20250429,134700,157505429,253,253,253,253,0
20250429,134600,157505429,253,253,253,253,12
20250429,134500,157502393,252,252,252,252,0
20250429,134400,157502393,252,252,252,252,0
20250429,134300,157502393,252,252,252,252,0
20250429,134200,157502393,252,252,252,252,0
20250429,134100,157502393,252,252,252,252,7350
20250429,134000,155650193,253,253,253,253,0
20250429,133900,155650193,253,253,253,253,1
20250429,133800,155649940,253,253,253,253,0
20250429,133700,155649940,253,253,253,253,1
20250429,133600,155649687,253,253,253,253,0
20250429,133500,155649687,253,253,253,253,1
20250429,133400,155649434,253,253,253,253,0
20250429,133300,155649434,253,253,253,253,0
20250429,133200,155649434,253,252,253,252,7001
20250429,133100,153885181,252,252,252,252,10
20250429,133000,153882661,252,252,252,252,38
20250429,132900,153873085,253,253,253,253,70
20250429,132800,153855375,252,253,253,252,505
20250429,132700,153727751,252,252,252,252,4370
20250429,132600,152626511,253,253,253,253,1
20250429,132500,152626258,253,253,253,253,695
20250429,132400,152450423,253,253,253,253,3
20250429,132300,152449664,252,252,252,252,0
20250429,132200,152449664,252,252,252,252,0
20250429,132100,152449664,252,252,252,252,800
20250429,132000,152248064,253,253,253,253,0
20250429,131900,152248064,253,253,253,253,0
20250429,131800,152248064,253,253,253,253,160
20250429,131700,152207584,253,253,253,253,328
20250429,131600,152124600,253,253,253,253,0
20250429,131500,152124600,253,253,253,253,999
20250429,131400,151871853,253,253,253,253,0
20250429,131300,151871853,253,253,253,253,0
20250429,131200,151871853,253,253,253,253,19
20250429,131100,151867046,253,253,253,253,13
20250429,131000,151863757,253,253,253,253,0
20250429,130900,151863757,253,253,253,253,339
20250429,130800,151777990,253,253,253,253,400
20250429,130700,151676790,253,253,253,253,0
20250429,130600,151676790,253,253,253,253,0
20250429,130500,151676790,253,253,253,253,0
20250429,130400,151676790,253,253,253,253,1920
20250429,130300,151191030,253,253,253,253,36
20250429,130200,151181922,253,253,253,253,28
20250429,130100,151174838,253,253,253,253,100
20250429,130000,151149538,253,253,253,253,239
20250429,125900,151089071,253,253,253,253,35
20250429,125800,151080216,253,253,253,253,82
20250429,125700,151059470,253,253,253,253,1185
20250429,125600,150759665,253,253,253,253,0
20250429,125500,150759665,253,253,253,253,865
20250429,125400,150540820,252,252,252,252,0
20250429,125300,150540820,252,252,252,252,0
20250429,125200,150540820,252,252,252,252,1
20250429,125100,150540568,253,253,253,253,1000
20250429,125000,150287568,253,253,253,253,240
20250429,124900,150226848,254,254,254,254,0
20250429,124800,150226848,254,254,254,254,3
20250429,124700,150226086,255,255,255,255,0
20250429,124600,150226086,255,255,255,255,0
20250429,124500,150226086,255,255,255,255,44
20250429,124400,150214866,255,255,255,255,0
20250429,124300,150214866,255,254,255,254,10
20250429,124200,150212317,254,253,254,253,500
20250429,124100,150085772,253,253,253,253,45
20250429,124000,150074387,252,252,252,252,0
20250429,123900,150074387,252,252,252,252,0
20250429,123800,150074387,252,252,252,252,0
20250429,123700,150074387,252,253,253,252,2000
20250429,123600,149570244,252,253,253,252,14019
20250429,123500,146027180,252,252,252,252,0
20250429,123400,146027180,252,252,252,252,4355
20250429,123300,144929720,253,253,253,253,0
20250429,123200,144929720,253,253,253,253,0
20250429,123100,144929720,253,253,253,253,11198
20250429,123000,142096626,252,252,252,252,0
20250429,122900,142096626,252,253,253,252,5608
20250429,122800,140678616,253,253,253,253,189
20250429,122700,140630799,255,255,255,255,0
20250429,122600,140630799,255,254,255,254,5001
20250429,122500,139360544,254,254,254,254,10000
20250429,122400,136820544,253,253,253,253,500
20250429,122300,136694044,253,253,253,253,0
20250429,122200,136694044,253,253,253,253,0
20250429,122100,136694044,253,253,253,253,0
20250429,122000,136694044,253,253,253,253,16
20250429,121900,136689996,254,254,254,254,512
20250429,121800,136559948,254,254,254,254,2
20250429,121700,136559440,254,254,254,254,1
20250429,121600,136559186,254,255,256,254,112
20250429,121500,136530602,254,254,254,254,0
20250429,121400,136530602,254,254,254,254,6
20250429,121300,136529078,255,255,255,255,0
20250429,121200,136529078,255,254,255,254,22497
20250429,121100,130793075,255,255,255,255,0
20250429,121000,130793075,255,255,255,255,68
20250429,120900,130775735,255,254,255,254,9514
20250429,120800,128349825,256,255,256,255,4408
20250429,120700,127225353,255,254,255,254,4770
20250429,120600,126013723,253,253,253,253,0
20250429,120500,126013723,253,253,253,253,2000
20250429,120400,125507723,253,253,253,253,0
20250429,120300,125507723,253,253,253,253,0
20250429,120200,125507723,253,254,254,253,501
20250429,120100,125380470,253,253,253,253,3143
20250429,120000,124585291,253,253,253,253,2189
20250429,115900,124031474,252,252,252,252,199
20250429,115800,123981326,252,252,252,252,1
20250429,115700,123981074,252,252,252,252,0
20250429,115600,123981074,252,252,252,252,2820
20250429,115500,123270434,252,252,252,252,10
20250429,115400,123267914,252,252,252,252,254
20250429,115300,123203906,252,252,252,252,0
20250429,115200,123203906,252,252,252,252,0
20250429,115100,123203906,252,252,252,252,4
20250429,115000,123202898,251,252,252,251,2909
20250429,114900,122472709,251,251,251,251,0
20250429,114800,122472709,251,251,251,251,73
20250429,114700,122454386,252,252,252,252,0
20250429,114600,122454386,252,252,252,252,0
20250429,114500,122454386,252,251,252,251,413
20250429,114400,122350710,251,251,251,251,493
20250429,114300,122226967,251,251,251,251,1
20250429,114200,122226716,251,251,251,251,8
20250429,114100,122224708,250,250,250,250,0
20250429,114000,122224708,250,250,250,250,2089
20250429,113900,121702458,251,252,252,251,412
20250429,113800,121599045,251,251,251,251,0
20250429,113700,121599045,251,251,251,251,0
20250429,113600,121599045,251,251,251,251,3
20250429,113500,121598292,251,250,251,250,12666
20250429,113400,118426126,250,250,250,250,0
20250429,113300,118426126,250,250,250,250,0
20250429,113200,118426126,250,250,250,250,5000
20250429,113100,117176126,250,250,250,250,2000
20250429,113000,116676126,250,250,250,250,0
20250429,112900,116676126,250,250,250,250,0
20250429,112800,116676126,250,250,250,250,0
20250429,112700,116676126,250,250,250,250,3
20250429,112600,116675376,251,251,251,251,8
20250429,112500,116673368,250,250,250,250,16409
20250429,112400,112571118,251,251,251,251,0
20250429,112300,112571118,251,251,251,251,0
20250429,112200,112571118,251,251,251,251,0
20250429,112100,112571118,251,251,251,251,0
20250429,112000,112571118,251,251,251,251,3
20250429,111900,112570365,251,251,251,251,4
20250429,111800,112569361,251,251,251,251,106
20250429,111700,112542755,250,251,251,250,3000
20250429,111600,111791755,251,250,251,250,1540
20250429,111500,111406182,251,251,251,251,0
20250429,111400,111406182,251,251,251,251,1005
20250429,111300,111153927,251,251,251,251,2200
20250429,111200,110601727,251,251,251,250,487
20250429,111100,110479820,250,250,250,250,0
20250429,111000,110479820,250,251,251,250,10001
20250429,110900,107979569,250,250,250,250,3000
20250429,110800,107229569,250,250,250,250,90
20250429,110700,107207069,250,250,250,250,3203
20250429,110600,106406319,250,250,250,250,0
20250429,110500,106406319,250,250,250,250,0
20250429,110400,106406319,250,250,250,250,886
20250429,110300,106184819,250,250,250,250,4937
20250429,110200,104950569,251,251,251,251,1
20250429,110100,104950318,251,251,251,251,893
20250429,110000,104726175,251,251,251,251,100
20250429,105900,104701075,250,250,250,250,0
20250429,105800,104701075,250,250,250,250,3
20250429,105700,104700325,250,250,250,250,0
20250429,105600,104700325,250,251,251,250,11057
20250429,105500,101936045,251,251,251,251,20
20250429,105400,101931025,251,251,251,251,0
20250429,105300,101931025,251,251,251,251,13
20250429,105200,101927762,251,250,251,250,501
20250429,105100,101802511,250,250,250,250,0
20250429,105000,101802511,250,250,250,250,0
20250429,104900,101802511,250,250,250,250,0
20250429,104800,101802511,250,251,251,250,66
20250429,104700,101785947,251,251,251,251,403
20250429,104600,101684794,251,251,251,251,472
20250429,104500,101566322,251,251,251,251,34
20250429,104400,101557788,251,251,251,251,0
20250429,104300,101557788,251,251,251,251,4
20250429,104200,101556784,251,251,251,251,458
20250429,104100,101441826,250,250,250,250,2000
20250429,104000,100941826,250,251,251,250,19780
20250429,103900,95986795,251,251,251,251,0
20250429,103800,95986795,251,251,251,251,3099
20250429,103700,95208946,251,251,251,251,20
20250429,103600,95203926,252,252,252,252,0
20250429,103500,95203926,252,252,252,252,0
20250429,103400,95203926,252,251,252,250,40001
20250429,103300,85203374,252,252,252,252,0
20250429,103200,85203374,252,252,252,252,7050
20250429,103100,83426774,250,250,250,250,223
20250429,103000,83371024,250,250,250,250,0
20250429,102900,83371024,250,250,250,250,3623
20250429,102800,82465274,250,250,250,250,13
20250429,102700,82462024,251,251,251,251,562
20250429,102600,82320962,252,252,252,252,0
20250429,102500,82320962,252,252,252,252,3
20250429,102400,82320206,252,252,252,252,10
20250429,102300,82317686,252,252,252,252,0
20250429,102200,82317686,252,252,252,252,1
20250429,102100,82317434,252,252,252,252,53
20250429,102000,82304078,252,252,252,252,100
20250429,101900,82278878,252,252,252,252,12
20250429,101800,82275854,251,251,251,250,3276
20250429,101700,81455578,251,251,251,251,10
20250429,101600,81453068,252,251,252,250,38439
20250429,101500,71842108,252,252,252,252,0
20250429,101400,71842108,252,252,252,252,11
20250429,101300,71839336,252,252,252,252,29
20250429,101200,71832028,251,251,251,251,0
20250429,101100,71832028,251,251,251,250,4078
20250429,101000,70809451,251,251,251,251,0
20250429,100900,70809451,251,251,251,251,94
20250429,100800,70785857,250,251,251,250,2970
20250429,100700,70043345,251,251,251,251,4179
20250429,100600,68994416,251,251,251,251,1111
20250429,100500,68715555,251,251,251,251,105
20250429,100400,68689200,250,250,250,250,465
20250429,100300,68572950,251,251,251,251,5024
20250429,100200,67311926,250,251,251,250,1521
20250429,100100,66931555,250,252,252,250,1603
20250429,100000,66530799,251,251,251,251,1210
20250429,095900,66227089,251,251,251,251,0
20250429,095800,66227089,251,252,252,251,1103
20250429,095700,65950133,252,252,252,252,0
20250429,095600,65950133,252,252,252,252,300
20250429,095500,65874533,252,252,252,252,135
20250429,095400,65840513,252,252,252,252,0
20250429,095300,65840513,252,252,252,252,200
20250429,095200,65790113,252,252,252,252,0
20250429,095100,65790113,252,252,252,252,2002
20250429,095000,65285609,252,252,252,252,0
20250429,094900,65285609,252,252,252,252,17
20250429,094800,65281325,251,251,251,251,0
20250429,094700,65281325,251,251,251,251,0
20250429,094600,65281325,251,251,251,251,33
20250429,094500,65273042,252,252,252,252,2
20250429,094400,65272538,252,252,252,252,408
20250429,094300,65169722,252,252,252,252,6
20250429,094200,65168210,251,251,251,251,0
20250429,094100,65168210,251,251,251,251,6
20250429,094000,65166704,252,252,252,252,4
20250429,093900,65165696,252,252,252,252,0
20250429,093800,65165696,252,252,252,252,2
20250429,093700,65165192,250,252,252,250,2350
20250429,093600,64577042,252,252,252,252,0
20250429,093500,64577042,252,252,252,252,0
20250429,093400,64577042,252,252,252,252,389
20250429,093300,64479014,252,252,252,252,0
20250429,093200,64479014,252,252,252,250,100177
20250429,093100,39434516,252,252,252,252,126
20250429,093000,39402764,252,252,252,252,500
20250429,092900,39276764,252,252,252,252,0
20250429,092800,39276764,252,252,252,252,1033
20250429,092700,39016448,250,250,250,250,992
20250429,092600,38768448,252,252,252,252,131
20250429,092500,38735436,252,252,252,252,15
20250429,092400,38731656,250,251,251,250,3200
20250429,092300,37930120,250,252,252,250,28023
20250429,092200,30905305,252,252,252,252,298
20250429,092100,30830209,252,252,252,252,0
20250429,092000,30830209,252,252,252,252,5050
20250429,091900,29557609,253,253,253,253,0
20250429,091800,29557609,253,253,253,253,300
20250429,091700,29481709,253,253,253,253,100
20250429,091600,29456409,251,251,251,251,16196
20250429,091500,25391213,251,251,251,251,0
20250429,091400,25391213,251,251,251,251,2162
20250429,091300,24848551,250,251,251,250,12446
20250429,091200,21735605,251,251,251,251,3075
20250429,091100,20963780,250,250,251,250,10063
20250429,091000,18447968,250,251,251,250,33000
20250429,090900,10197468,251,252,252,251,12793
20250429,090800,6986354,252,252,252,252,148
20250429,090700,6949058,252,252,252,252,1200
20250429,090600,6646658,252,252,252,252,3549
20250429,090500,5752310,252,252,252,252,506
20250429,090400,5624798,251,252,252,251,3992
20250429,090300,4619806,251,251,251,251,0
20250429,090200,4619806,251,251,251,251,3556
20250429,090100,3727250,250,250,250,250,3670
20250429,090000,2809750,250,250,250,250,11239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 205200 193007966 254 254 254 254 6278
3 20250429 205100 193007966 254 254 254 254 0
4 20250429 205000 193007966 254 254 254 254 0
5 20250429 204900 193007966 254 254 254 254 0
6 20250429 204800 193007966 254 254 254 254 0
7 20250429 204700 193007966 254 254 254 254 0
8 20250429 204600 193007966 254 254 254 254 0
9 20250429 204500 193007966 254 254 254 254 0
10 20250429 204400 193007966 254 254 254 254 0
11 20250429 204300 193007966 254 254 254 254 0
12 20250429 204200 193007966 254 254 254 254 0
13 20250429 204100 193007966 254 254 254 254 0
14 20250429 204000 193007966 254 254 254 254 0
15 20250429 203900 193007966 254 254 254 254 0
16 20250429 203800 193007966 254 254 254 254 0
17 20250429 203700 193007966 254 254 254 254 0
18 20250429 203600 193007966 254 254 254 254 0
19 20250429 203500 193007966 254 254 254 254 0
20 20250429 203400 193007966 254 254 254 254 0
21 20250429 203300 193007966 254 254 254 254 0
22 20250429 203200 193007966 254 254 254 254 0
23 20250429 203100 193007966 254 254 254 254 0
24 20250429 203000 193007966 254 254 254 254 0
25 20250429 202900 193007966 254 254 254 254 0
26 20250429 202800 193007966 254 254 254 254 0
27 20250429 202700 193007966 254 254 254 254 0
28 20250429 202600 193007966 254 254 254 254 0
29 20250429 202500 193007966 254 254 254 254 0
30 20250429 202400 193007966 254 254 254 254 0
31 20250429 202300 193007966 254 254 254 254 0
32 20250429 202200 193007966 254 254 254 254 6278
33 20250429 202100 193007966 254 254 254 254 0
34 20250429 202000 193007966 254 254 254 254 0
35 20250429 201900 193007966 254 254 254 254 0
36 20250429 201800 193007966 254 254 254 254 0
37 20250429 201700 193007966 254 254 254 254 0
38 20250429 201600 193007966 254 254 254 254 0
39 20250429 201500 193007966 254 254 254 254 0
40 20250429 201400 193007966 254 254 254 254 0
41 20250429 201300 193007966 254 254 254 254 0
42 20250429 201200 193007966 254 254 254 254 0
43 20250429 201100 193007966 254 254 254 254 0
44 20250429 201000 193007966 254 254 254 254 0
45 20250429 200900 193007966 254 254 254 254 0
46 20250429 200800 193007966 254 254 254 254 0
47 20250429 200700 193007966 254 254 254 254 0
48 20250429 200600 193007966 254 254 254 254 0
49 20250429 200500 193007966 254 254 254 254 0
50 20250429 200400 193007966 254 254 254 254 0
51 20250429 200300 193007966 254 254 254 254 0
52 20250429 200200 193007966 254 254 254 254 0
53 20250429 200100 193007966 254 254 254 254 0
54 20250429 200000 193007966 254 254 254 254 0
55 20250429 195900 193007966 254 254 254 254 0
56 20250429 195800 193007966 254 254 254 254 0
57 20250429 195700 193007966 254 254 254 254 0
58 20250429 195600 193007966 254 254 254 254 0
59 20250429 195500 193007966 254 254 254 254 0
60 20250429 195400 193007966 254 254 254 254 0
61 20250429 195300 193007966 254 254 254 254 0
62 20250429 195200 193007966 254 254 254 254 6278
63 20250429 195100 193007966 254 254 254 254 0
64 20250429 195000 193007966 254 254 254 254 0
65 20250429 194900 193007966 254 254 254 254 0
66 20250429 194800 193007966 254 254 254 254 0
67 20250429 194700 193007966 254 254 254 254 0
68 20250429 194600 193007966 254 254 254 254 0
69 20250429 194500 193007966 254 254 254 254 0
70 20250429 194400 193007966 254 254 254 254 0
71 20250429 194300 193007966 254 254 254 254 0
72 20250429 194200 193007966 254 254 254 254 0
73 20250429 194100 193007966 254 254 254 254 0
74 20250429 194000 193007966 254 254 254 254 0
75 20250429 193900 193007966 254 254 254 254 0
76 20250429 193800 193007966 254 254 254 254 0
77 20250429 193700 193007966 254 254 254 254 0
78 20250429 193600 193007966 254 254 254 254 0
79 20250429 193500 193007966 254 254 254 254 0
80 20250429 193400 193007966 254 254 254 254 0
81 20250429 193300 193007966 254 254 254 254 0
82 20250429 193200 193007966 254 254 254 254 0
83 20250429 193100 193007966 254 254 254 254 0
84 20250429 193000 193007966 254 254 254 254 0
85 20250429 192900 193007966 254 254 254 254 0
86 20250429 192800 193007966 254 254 254 254 0
87 20250429 192700 193007966 254 254 254 254 0
88 20250429 192600 193007966 254 254 254 254 0
89 20250429 192500 193007966 254 254 254 254 0
90 20250429 192400 193007966 254 254 254 254 0
91 20250429 192300 193007966 254 254 254 254 0
92 20250429 192200 193007966 254 254 254 254 6278
93 20250429 192100 193007966 254 254 254 254 0
94 20250429 192000 193007966 254 254 254 254 0
95 20250429 191900 193007966 254 254 254 254 0
96 20250429 191800 193007966 254 254 254 254 0
97 20250429 191700 193007966 254 254 254 254 0
98 20250429 191600 193007966 254 254 254 254 0
99 20250429 191500 193007966 254 254 254 254 0
100 20250429 191400 193007966 254 254 254 254 0
101 20250429 191300 193007966 254 254 254 254 0
102 20250429 191200 193007966 254 254 254 254 0
103 20250429 191100 193007966 254 254 254 254 0
104 20250429 191000 193007966 254 254 254 254 0
105 20250429 190900 193007966 254 254 254 254 0
106 20250429 190800 193007966 254 254 254 254 0
107 20250429 190700 193007966 254 254 254 254 0
108 20250429 190600 193007966 254 254 254 254 0
109 20250429 190500 193007966 254 254 254 254 0
110 20250429 190400 193007966 254 254 254 254 0
111 20250429 190300 193007966 254 254 254 254 0
112 20250429 190200 193007966 254 254 254 254 0
113 20250429 190100 193007966 254 254 254 254 0
114 20250429 190000 193007966 254 254 254 254 0
115 20250429 185900 193007966 254 254 254 254 0
116 20250429 185800 193007966 254 254 254 254 0
117 20250429 185700 193007966 254 254 254 254 0
118 20250429 185600 193007966 254 254 254 254 0
119 20250429 185500 193007966 254 254 254 254 0
120 20250429 185400 193007966 254 254 254 254 0
121 20250429 185300 193007966 254 254 254 254 0
122 20250429 185200 193007966 254 254 254 254 6278
123 20250429 185100 193007966 254 254 254 254 0
124 20250429 185000 193007966 254 254 254 254 0
125 20250429 184900 193007966 254 254 254 254 0
126 20250429 184800 193007966 254 254 254 254 0
127 20250429 184700 193007966 254 254 254 254 0
128 20250429 184600 193007966 254 254 254 254 0
129 20250429 184500 193007966 254 254 254 254 0
130 20250429 184400 193007966 254 254 254 254 0
131 20250429 184300 193007966 254 254 254 254 0
132 20250429 184200 193007966 254 254 254 254 0
133 20250429 184100 193007966 254 254 254 254 0
134 20250429 184000 193007966 254 254 254 254 0
135 20250429 183900 193007966 254 254 254 254 0
136 20250429 183800 193007966 254 254 254 254 0
137 20250429 183700 193007966 254 254 254 254 0
138 20250429 183600 193007966 254 254 254 254 0
139 20250429 183500 193007966 254 254 254 254 0
140 20250429 183400 193007966 254 254 254 254 0
141 20250429 183300 193007966 254 254 254 254 0
142 20250429 183200 193007966 254 254 254 254 0
143 20250429 183100 193007966 254 254 254 254 0
144 20250429 183000 193007966 254 254 254 254 0
145 20250429 182900 193007966 254 254 254 254 0
146 20250429 182800 193007966 254 254 254 254 0
147 20250429 182700 193007966 254 254 254 254 0
148 20250429 182600 193007966 254 254 254 254 0
149 20250429 182500 193007966 254 254 254 254 0
150 20250429 182400 193007966 254 254 254 254 0
151 20250429 182300 193007966 254 254 254 254 0
152 20250429 182200 193007966 254 254 254 254 6278
153 20250429 182100 193007966 254 254 254 254 0
154 20250429 182000 193007966 254 254 254 254 0
155 20250429 181900 193007966 254 254 254 254 0
156 20250429 181800 193007966 254 254 254 254 0
157 20250429 181700 193007966 254 254 254 254 0
158 20250429 181600 193007966 254 254 254 254 0
159 20250429 181500 193007966 254 254 254 254 0
160 20250429 181400 193007966 254 254 254 254 0
161 20250429 181300 193007966 254 254 254 254 0
162 20250429 181200 193007966 254 254 254 254 0
163 20250429 181100 193007966 254 254 254 254 0
164 20250429 181000 193007966 254 254 254 254 0
165 20250429 180900 193007966 254 254 254 254 0
166 20250429 180800 193007966 254 254 254 254 0
167 20250429 180700 193007966 254 254 254 254 0
168 20250429 180600 193007966 254 254 254 254 0
169 20250429 180500 193007966 254 254 254 254 0
170 20250429 180400 193007966 254 254 254 254 0
171 20250429 180300 193007966 254 254 254 254 0
172 20250429 180200 193007966 254 254 254 254 0
173 20250429 180100 193007966 254 254 254 254 0
174 20250429 180000 193007966 254 254 254 254 0
175 20250429 175900 193007966 254 254 254 254 0
176 20250429 175800 193007966 254 254 254 254 0
177 20250429 175700 193007966 254 254 254 254 0
178 20250429 175600 193007966 254 254 254 254 0
179 20250429 175500 193007966 254 254 254 254 0
180 20250429 175400 193007966 254 254 254 254 0
181 20250429 175300 193007966 254 254 254 254 0
182 20250429 175200 193007966 254 254 254 254 6278
183 20250429 175100 193007966 254 254 254 254 0
184 20250429 175000 193007966 254 254 254 254 0
185 20250429 174900 193007966 254 254 254 254 0
186 20250429 174800 193007966 254 254 254 254 0
187 20250429 174700 193007966 254 254 254 254 0
188 20250429 174600 193007966 254 254 254 254 0
189 20250429 174500 193007966 254 254 254 254 0
190 20250429 174400 193007966 254 254 254 254 0
191 20250429 174300 193007966 254 254 254 254 0
192 20250429 174200 193007966 254 254 254 254 0
193 20250429 174100 193007966 254 254 254 254 0
194 20250429 174000 193007966 254 254 254 254 0
195 20250429 173900 193007966 254 254 254 254 0
196 20250429 173800 193007966 254 254 254 254 0
197 20250429 173700 193007966 254 254 254 254 0
198 20250429 173600 193007966 254 254 254 254 0
199 20250429 173500 193007966 254 254 254 254 0
200 20250429 173400 193007966 254 254 254 254 0
201 20250429 173300 193007966 254 254 254 254 0
202 20250429 173200 193007966 254 254 254 254 0
203 20250429 173100 193007966 254 254 254 254 0
204 20250429 173000 193007966 254 254 254 254 0
205 20250429 172900 193007966 254 254 254 254 0
206 20250429 172800 193007966 254 254 254 254 0
207 20250429 172700 193007966 254 254 254 254 0
208 20250429 172600 193007966 254 254 254 254 0
209 20250429 172500 193007966 254 254 254 254 0
210 20250429 172400 193007966 254 254 254 254 0
211 20250429 172300 193007966 254 254 254 254 0
212 20250429 172200 193007966 254 254 254 254 6278
213 20250429 172100 193007966 254 254 254 254 0
214 20250429 172000 193007966 254 254 254 254 0
215 20250429 171900 193007966 254 254 254 254 0
216 20250429 171800 193007966 254 254 254 254 0
217 20250429 171700 193007966 254 254 254 254 0
218 20250429 171600 193007966 254 254 254 254 0
219 20250429 171500 193007966 254 254 254 254 0
220 20250429 171400 193007966 254 254 254 254 0
221 20250429 171300 193007966 254 254 254 254 0
222 20250429 171200 193007966 254 254 254 254 0
223 20250429 171100 193007966 254 254 254 254 0
224 20250429 171000 193007966 254 254 254 254 0
225 20250429 170900 193007966 254 254 254 254 0
226 20250429 170800 193007966 254 254 254 254 0
227 20250429 170700 193007966 254 254 254 254 0
228 20250429 170600 193007966 254 254 254 254 0
229 20250429 170500 193007966 254 254 254 254 0
230 20250429 170400 193007966 254 254 254 254 0
231 20250429 170300 193007966 254 254 254 254 0
232 20250429 170200 193007966 254 254 254 254 0
233 20250429 170100 193007966 254 254 254 254 0
234 20250429 170000 193007966 254 254 254 254 0
235 20250429 165900 193007966 254 254 254 254 0
236 20250429 165800 193007966 254 254 254 254 0
237 20250429 165700 193007966 254 254 254 254 0
238 20250429 165600 193007966 254 254 254 254 0
239 20250429 165500 193007966 254 254 254 254 0
240 20250429 165400 193007966 254 254 254 254 0
241 20250429 165300 193007966 254 254 254 254 0
242 20250429 165200 193007966 254 254 254 254 6278
243 20250429 165100 193007966 254 254 254 254 0
244 20250429 165000 193007966 254 254 254 254 0
245 20250429 164900 193007966 254 254 254 254 0
246 20250429 164800 193007966 254 254 254 254 0
247 20250429 164700 193007966 254 254 254 254 0
248 20250429 164600 193007966 254 254 254 254 0
249 20250429 164500 193007966 254 254 254 254 0
250 20250429 164400 193007966 254 254 254 254 0
251 20250429 164300 193007966 254 254 254 254 0
252 20250429 164200 193007966 254 254 254 254 0
253 20250429 164100 193007966 254 254 254 254 0
254 20250429 164000 193007966 254 254 254 254 0
255 20250429 163900 193007966 254 254 254 254 0
256 20250429 163800 193007966 254 254 254 254 0
257 20250429 163700 193007966 254 254 254 254 0
258 20250429 163600 193007966 254 254 254 254 0
259 20250429 163500 193007966 254 254 254 254 0
260 20250429 163400 193007966 254 254 254 254 0
261 20250429 163300 193007966 254 254 254 254 0
262 20250429 163200 193007966 254 254 254 254 0
263 20250429 163100 193007966 254 254 254 254 0
264 20250429 163000 193007966 254 254 254 254 0
265 20250429 162900 193007966 254 254 254 254 0
266 20250429 162800 193007966 254 254 254 254 0
267 20250429 162700 193007966 254 254 254 254 0
268 20250429 162600 193007966 254 254 254 254 0
269 20250429 162500 193007966 254 254 254 254 0
270 20250429 162400 193007966 254 254 254 254 0
271 20250429 162300 193007966 254 254 254 254 0
272 20250429 162200 193007966 254 254 254 254 6278
273 20250429 162100 193007966 254 254 254 254 0
274 20250429 162000 193007966 254 254 254 254 0
275 20250429 161900 193007966 254 254 254 254 0
276 20250429 161800 193007966 254 254 254 254 0
277 20250429 161700 193007966 254 254 254 254 0
278 20250429 161600 193007966 254 254 254 254 0
279 20250429 161500 193007966 254 254 254 254 0
280 20250429 161400 193007966 254 254 254 254 0
281 20250429 161300 193007966 254 254 254 254 0
282 20250429 161200 193007966 254 254 254 254 0
283 20250429 161100 193007966 254 254 254 254 0
284 20250429 161000 193007966 254 254 254 254 0
285 20250429 160900 193007966 254 254 254 254 0
286 20250429 160800 193007966 254 254 254 254 0
287 20250429 160700 193007966 254 254 254 254 0
288 20250429 160600 193007966 254 254 254 254 0
289 20250429 160500 193007966 254 254 254 254 0
290 20250429 160400 193007966 254 254 254 254 0
291 20250429 160300 193007966 254 254 254 254 0
292 20250429 160200 193007966 254 254 254 254 0
293 20250429 160100 193007966 254 254 254 254 0
294 20250429 160000 193007966 254 254 254 254 0
295 20250429 155900 193007966 254 254 254 254 0
296 20250429 155800 193007966 254 254 254 254 0
297 20250429 155700 193007966 254 254 254 254 0
298 20250429 155600 193007966 254 254 254 254 0
299 20250429 155500 193007966 254 254 254 254 0
300 20250429 155400 193007966 254 254 254 254 0
301 20250429 155300 193007966 254 254 254 254 0
302 20250429 155200 193007966 254 254 254 254 6278
303 20250429 155100 193007966 254 254 254 254 0
304 20250429 155000 193007966 254 254 254 254 0
305 20250429 154900 193007966 254 254 254 254 0
306 20250429 154800 193007966 254 254 254 254 0
307 20250429 154700 193007966 254 254 254 254 0
308 20250429 154600 193007966 254 254 254 254 0
309 20250429 154500 193007966 254 254 254 254 0
310 20250429 154400 193007966 254 254 254 254 0
311 20250429 154300 193007966 254 254 254 254 0
312 20250429 154200 193007966 254 254 254 254 0
313 20250429 154100 193007966 254 254 254 254 0
314 20250429 154000 193007966 254 254 254 254 0
315 20250429 153900 193007966 254 254 254 254 0
316 20250429 153800 193007966 254 254 254 254 0
317 20250429 153700 193007966 254 254 254 254 0
318 20250429 153600 193007966 254 254 254 254 0
319 20250429 153500 193007966 254 254 254 254 0
320 20250429 153400 193007966 254 254 254 254 0
321 20250429 153300 193007966 254 254 254 254 0
322 20250429 153200 193007966 254 254 254 254 0
323 20250429 153100 193007966 254 254 254 254 0
324 20250429 153000 193007966 254 254 254 254 6278
325 20250429 152900 191413354 254 254 254 254 0
326 20250429 152800 191413354 254 254 254 254 0
327 20250429 152700 191413354 254 254 254 254 0
328 20250429 152600 191413354 254 254 254 254 0
329 20250429 152500 191413354 254 254 254 254 0
330 20250429 152400 191413354 254 254 254 254 0
331 20250429 152300 191413354 254 254 254 254 0
332 20250429 152200 191413354 254 254 254 254 0
333 20250429 152100 191413354 254 254 254 254 0
334 20250429 152000 191413354 254 254 254 254 0
335 20250429 151900 191413354 254 254 254 254 4518
336 20250429 151800 190265782 253 253 253 253 0
337 20250429 151700 190265782 253 252 253 252 14956
338 20250429 151600 186482365 253 252 253 252 5958
339 20250429 151500 184980306 252 252 252 252 0
340 20250429 151400 184980306 252 252 252 252 525
341 20250429 151300 184848006 251 251 251 251 108
342 20250429 151200 184820898 252 252 252 252 722
343 20250429 151100 184638954 251 251 251 251 0
344 20250429 151000 184638954 251 251 251 251 858
345 20250429 150900 184423596 252 252 252 252 0
346 20250429 150800 184423596 252 252 252 252 0
347 20250429 150700 184423596 252 252 252 252 0
348 20250429 150600 184423596 252 251 252 251 3483
349 20250429 150500 183548880 251 251 251 251 12693
350 20250429 150400 180362937 251 251 251 251 421
351 20250429 150300 180257266 251 251 251 251 4579
352 20250429 150200 179107937 251 251 251 251 0
353 20250429 150100 179107937 251 251 251 251 0
354 20250429 150000 179107937 251 251 251 251 5500
355 20250429 145900 177727437 251 252 252 251 29134
356 20250429 145800 170405669 253 253 253 253 0
357 20250429 145700 170405669 253 253 253 253 293
358 20250429 145600 170331540 253 253 253 253 229
359 20250429 145500 170273603 252 252 252 252 0
360 20250429 145400 170273603 252 252 252 252 500
361 20250429 145300 170147603 253 253 253 253 1
362 20250429 145200 170147350 253 253 253 253 1
363 20250429 145100 170147097 252 252 252 252 0
364 20250429 145000 170147097 252 252 252 252 11477
365 20250429 144900 167254893 252 252 252 252 3686
366 20250429 144800 166326021 252 252 252 252 0
367 20250429 144700 166326021 252 252 252 252 0
368 20250429 144600 166326021 252 253 253 252 2012
369 20250429 144500 165818985 253 253 253 253 0
370 20250429 144400 165818985 253 253 253 253 3
371 20250429 144300 165818226 253 253 253 253 0
372 20250429 144200 165818226 253 253 253 253 0
373 20250429 144100 165818226 253 253 253 253 222
374 20250429 144000 165762060 252 252 252 252 0
375 20250429 143900 165762060 252 252 252 252 0
376 20250429 143800 165762060 252 252 252 252 0
377 20250429 143700 165762060 252 252 252 252 7500
378 20250429 143600 163872060 252 252 252 252 0
379 20250429 143500 163872060 252 252 252 252 0
380 20250429 143400 163872060 252 252 252 252 660
381 20250429 143300 163705740 253 253 253 253 1
382 20250429 143200 163705487 252 252 252 252 0
383 20250429 143100 163705487 252 252 252 252 3
384 20250429 143000 163704731 253 253 253 253 309
385 20250429 142900 163626554 252 252 252 252 0
386 20250429 142800 163626554 252 252 252 252 0
387 20250429 142700 163626554 252 252 252 252 0
388 20250429 142600 163626554 252 252 252 252 8000
389 20250429 142500 161610554 252 252 252 252 0
390 20250429 142400 161610554 252 253 253 252 1286
391 20250429 142300 161286396 252 252 252 252 0
392 20250429 142200 161286396 252 252 252 252 0
393 20250429 142100 161286396 252 252 252 252 0
394 20250429 142000 161286396 252 252 252 252 0
395 20250429 141900 161286396 252 252 252 252 0
396 20250429 141800 161286396 252 252 252 252 30
397 20250429 141700 161278836 252 252 252 252 1155
398 20250429 141600 160987776 253 253 253 253 0
399 20250429 141500 160987776 253 253 253 253 0
400 20250429 141400 160987776 253 253 253 253 0
401 20250429 141300 160987776 253 253 253 253 0
402 20250429 141200 160987776 253 253 253 253 100
403 20250429 141100 160962476 253 253 253 253 0
404 20250429 141000 160962476 253 253 253 253 0
405 20250429 140900 160962476 253 253 253 253 0
406 20250429 140800 160962476 253 253 253 253 0
407 20250429 140700 160962476 253 253 253 253 2
408 20250429 140600 160961970 253 252 253 252 46
409 20250429 140500 160950376 252 252 252 252 0
410 20250429 140400 160950376 252 251 252 251 5772
411 20250429 140300 159500993 251 251 251 251 0
412 20250429 140200 159500993 251 252 252 251 300
413 20250429 140100 159425690 253 253 253 253 0
414 20250429 140000 159425690 253 253 253 253 0
415 20250429 135900 159425690 253 253 253 253 369
416 20250429 135800 159332333 253 253 253 253 0
417 20250429 135700 159332333 253 251 253 251 140
418 20250429 135600 159296993 252 252 252 252 5
419 20250429 135500 159295733 251 251 251 251 791
420 20250429 135400 159097192 251 251 251 251 0
421 20250429 135300 159097192 251 252 252 251 319
422 20250429 135200 159017023 251 252 252 251 6000
423 20250429 135100 157508971 253 253 253 253 14
424 20250429 135000 157505429 253 253 253 253 0
425 20250429 134900 157505429 253 253 253 253 0
426 20250429 134800 157505429 253 253 253 253 0
427 20250429 134700 157505429 253 253 253 253 0
428 20250429 134600 157505429 253 253 253 253 12
429 20250429 134500 157502393 252 252 252 252 0
430 20250429 134400 157502393 252 252 252 252 0
431 20250429 134300 157502393 252 252 252 252 0
432 20250429 134200 157502393 252 252 252 252 0
433 20250429 134100 157502393 252 252 252 252 7350
434 20250429 134000 155650193 253 253 253 253 0
435 20250429 133900 155650193 253 253 253 253 1
436 20250429 133800 155649940 253 253 253 253 0
437 20250429 133700 155649940 253 253 253 253 1
438 20250429 133600 155649687 253 253 253 253 0
439 20250429 133500 155649687 253 253 253 253 1
440 20250429 133400 155649434 253 253 253 253 0
441 20250429 133300 155649434 253 253 253 253 0
442 20250429 133200 155649434 253 252 253 252 7001
443 20250429 133100 153885181 252 252 252 252 10
444 20250429 133000 153882661 252 252 252 252 38
445 20250429 132900 153873085 253 253 253 253 70
446 20250429 132800 153855375 252 253 253 252 505
447 20250429 132700 153727751 252 252 252 252 4370
448 20250429 132600 152626511 253 253 253 253 1
449 20250429 132500 152626258 253 253 253 253 695
450 20250429 132400 152450423 253 253 253 253 3
451 20250429 132300 152449664 252 252 252 252 0
452 20250429 132200 152449664 252 252 252 252 0
453 20250429 132100 152449664 252 252 252 252 800
454 20250429 132000 152248064 253 253 253 253 0
455 20250429 131900 152248064 253 253 253 253 0
456 20250429 131800 152248064 253 253 253 253 160
457 20250429 131700 152207584 253 253 253 253 328
458 20250429 131600 152124600 253 253 253 253 0
459 20250429 131500 152124600 253 253 253 253 999
460 20250429 131400 151871853 253 253 253 253 0
461 20250429 131300 151871853 253 253 253 253 0
462 20250429 131200 151871853 253 253 253 253 19
463 20250429 131100 151867046 253 253 253 253 13
464 20250429 131000 151863757 253 253 253 253 0
465 20250429 130900 151863757 253 253 253 253 339
466 20250429 130800 151777990 253 253 253 253 400
467 20250429 130700 151676790 253 253 253 253 0
468 20250429 130600 151676790 253 253 253 253 0
469 20250429 130500 151676790 253 253 253 253 0
470 20250429 130400 151676790 253 253 253 253 1920
471 20250429 130300 151191030 253 253 253 253 36
472 20250429 130200 151181922 253 253 253 253 28
473 20250429 130100 151174838 253 253 253 253 100
474 20250429 130000 151149538 253 253 253 253 239
475 20250429 125900 151089071 253 253 253 253 35
476 20250429 125800 151080216 253 253 253 253 82
477 20250429 125700 151059470 253 253 253 253 1185
478 20250429 125600 150759665 253 253 253 253 0
479 20250429 125500 150759665 253 253 253 253 865
480 20250429 125400 150540820 252 252 252 252 0
481 20250429 125300 150540820 252 252 252 252 0
482 20250429 125200 150540820 252 252 252 252 1
483 20250429 125100 150540568 253 253 253 253 1000
484 20250429 125000 150287568 253 253 253 253 240
485 20250429 124900 150226848 254 254 254 254 0
486 20250429 124800 150226848 254 254 254 254 3
487 20250429 124700 150226086 255 255 255 255 0
488 20250429 124600 150226086 255 255 255 255 0
489 20250429 124500 150226086 255 255 255 255 44
490 20250429 124400 150214866 255 255 255 255 0
491 20250429 124300 150214866 255 254 255 254 10
492 20250429 124200 150212317 254 253 254 253 500
493 20250429 124100 150085772 253 253 253 253 45
494 20250429 124000 150074387 252 252 252 252 0
495 20250429 123900 150074387 252 252 252 252 0
496 20250429 123800 150074387 252 252 252 252 0
497 20250429 123700 150074387 252 253 253 252 2000
498 20250429 123600 149570244 252 253 253 252 14019
499 20250429 123500 146027180 252 252 252 252 0
500 20250429 123400 146027180 252 252 252 252 4355
501 20250429 123300 144929720 253 253 253 253 0
502 20250429 123200 144929720 253 253 253 253 0
503 20250429 123100 144929720 253 253 253 253 11198
504 20250429 123000 142096626 252 252 252 252 0
505 20250429 122900 142096626 252 253 253 252 5608
506 20250429 122800 140678616 253 253 253 253 189
507 20250429 122700 140630799 255 255 255 255 0
508 20250429 122600 140630799 255 254 255 254 5001
509 20250429 122500 139360544 254 254 254 254 10000
510 20250429 122400 136820544 253 253 253 253 500
511 20250429 122300 136694044 253 253 253 253 0
512 20250429 122200 136694044 253 253 253 253 0
513 20250429 122100 136694044 253 253 253 253 0
514 20250429 122000 136694044 253 253 253 253 16
515 20250429 121900 136689996 254 254 254 254 512
516 20250429 121800 136559948 254 254 254 254 2
517 20250429 121700 136559440 254 254 254 254 1
518 20250429 121600 136559186 254 255 256 254 112
519 20250429 121500 136530602 254 254 254 254 0
520 20250429 121400 136530602 254 254 254 254 6
521 20250429 121300 136529078 255 255 255 255 0
522 20250429 121200 136529078 255 254 255 254 22497
523 20250429 121100 130793075 255 255 255 255 0
524 20250429 121000 130793075 255 255 255 255 68
525 20250429 120900 130775735 255 254 255 254 9514
526 20250429 120800 128349825 256 255 256 255 4408
527 20250429 120700 127225353 255 254 255 254 4770
528 20250429 120600 126013723 253 253 253 253 0
529 20250429 120500 126013723 253 253 253 253 2000
530 20250429 120400 125507723 253 253 253 253 0
531 20250429 120300 125507723 253 253 253 253 0
532 20250429 120200 125507723 253 254 254 253 501
533 20250429 120100 125380470 253 253 253 253 3143
534 20250429 120000 124585291 253 253 253 253 2189
535 20250429 115900 124031474 252 252 252 252 199
536 20250429 115800 123981326 252 252 252 252 1
537 20250429 115700 123981074 252 252 252 252 0
538 20250429 115600 123981074 252 252 252 252 2820
539 20250429 115500 123270434 252 252 252 252 10
540 20250429 115400 123267914 252 252 252 252 254
541 20250429 115300 123203906 252 252 252 252 0
542 20250429 115200 123203906 252 252 252 252 0
543 20250429 115100 123203906 252 252 252 252 4
544 20250429 115000 123202898 251 252 252 251 2909
545 20250429 114900 122472709 251 251 251 251 0
546 20250429 114800 122472709 251 251 251 251 73
547 20250429 114700 122454386 252 252 252 252 0
548 20250429 114600 122454386 252 252 252 252 0
549 20250429 114500 122454386 252 251 252 251 413
550 20250429 114400 122350710 251 251 251 251 493
551 20250429 114300 122226967 251 251 251 251 1
552 20250429 114200 122226716 251 251 251 251 8
553 20250429 114100 122224708 250 250 250 250 0
554 20250429 114000 122224708 250 250 250 250 2089
555 20250429 113900 121702458 251 252 252 251 412
556 20250429 113800 121599045 251 251 251 251 0
557 20250429 113700 121599045 251 251 251 251 0
558 20250429 113600 121599045 251 251 251 251 3
559 20250429 113500 121598292 251 250 251 250 12666
560 20250429 113400 118426126 250 250 250 250 0
561 20250429 113300 118426126 250 250 250 250 0
562 20250429 113200 118426126 250 250 250 250 5000
563 20250429 113100 117176126 250 250 250 250 2000
564 20250429 113000 116676126 250 250 250 250 0
565 20250429 112900 116676126 250 250 250 250 0
566 20250429 112800 116676126 250 250 250 250 0
567 20250429 112700 116676126 250 250 250 250 3
568 20250429 112600 116675376 251 251 251 251 8
569 20250429 112500 116673368 250 250 250 250 16409
570 20250429 112400 112571118 251 251 251 251 0
571 20250429 112300 112571118 251 251 251 251 0
572 20250429 112200 112571118 251 251 251 251 0
573 20250429 112100 112571118 251 251 251 251 0
574 20250429 112000 112571118 251 251 251 251 3
575 20250429 111900 112570365 251 251 251 251 4
576 20250429 111800 112569361 251 251 251 251 106
577 20250429 111700 112542755 250 251 251 250 3000
578 20250429 111600 111791755 251 250 251 250 1540
579 20250429 111500 111406182 251 251 251 251 0
580 20250429 111400 111406182 251 251 251 251 1005
581 20250429 111300 111153927 251 251 251 251 2200
582 20250429 111200 110601727 251 251 251 250 487
583 20250429 111100 110479820 250 250 250 250 0
584 20250429 111000 110479820 250 251 251 250 10001
585 20250429 110900 107979569 250 250 250 250 3000
586 20250429 110800 107229569 250 250 250 250 90
587 20250429 110700 107207069 250 250 250 250 3203
588 20250429 110600 106406319 250 250 250 250 0
589 20250429 110500 106406319 250 250 250 250 0
590 20250429 110400 106406319 250 250 250 250 886
591 20250429 110300 106184819 250 250 250 250 4937
592 20250429 110200 104950569 251 251 251 251 1
593 20250429 110100 104950318 251 251 251 251 893
594 20250429 110000 104726175 251 251 251 251 100
595 20250429 105900 104701075 250 250 250 250 0
596 20250429 105800 104701075 250 250 250 250 3
597 20250429 105700 104700325 250 250 250 250 0
598 20250429 105600 104700325 250 251 251 250 11057
599 20250429 105500 101936045 251 251 251 251 20
600 20250429 105400 101931025 251 251 251 251 0
601 20250429 105300 101931025 251 251 251 251 13
602 20250429 105200 101927762 251 250 251 250 501
603 20250429 105100 101802511 250 250 250 250 0
604 20250429 105000 101802511 250 250 250 250 0
605 20250429 104900 101802511 250 250 250 250 0
606 20250429 104800 101802511 250 251 251 250 66
607 20250429 104700 101785947 251 251 251 251 403
608 20250429 104600 101684794 251 251 251 251 472
609 20250429 104500 101566322 251 251 251 251 34
610 20250429 104400 101557788 251 251 251 251 0
611 20250429 104300 101557788 251 251 251 251 4
612 20250429 104200 101556784 251 251 251 251 458
613 20250429 104100 101441826 250 250 250 250 2000
614 20250429 104000 100941826 250 251 251 250 19780
615 20250429 103900 95986795 251 251 251 251 0
616 20250429 103800 95986795 251 251 251 251 3099
617 20250429 103700 95208946 251 251 251 251 20
618 20250429 103600 95203926 252 252 252 252 0
619 20250429 103500 95203926 252 252 252 252 0
620 20250429 103400 95203926 252 251 252 250 40001
621 20250429 103300 85203374 252 252 252 252 0
622 20250429 103200 85203374 252 252 252 252 7050
623 20250429 103100 83426774 250 250 250 250 223
624 20250429 103000 83371024 250 250 250 250 0
625 20250429 102900 83371024 250 250 250 250 3623
626 20250429 102800 82465274 250 250 250 250 13
627 20250429 102700 82462024 251 251 251 251 562
628 20250429 102600 82320962 252 252 252 252 0
629 20250429 102500 82320962 252 252 252 252 3
630 20250429 102400 82320206 252 252 252 252 10
631 20250429 102300 82317686 252 252 252 252 0
632 20250429 102200 82317686 252 252 252 252 1
633 20250429 102100 82317434 252 252 252 252 53
634 20250429 102000 82304078 252 252 252 252 100
635 20250429 101900 82278878 252 252 252 252 12
636 20250429 101800 82275854 251 251 251 250 3276
637 20250429 101700 81455578 251 251 251 251 10
638 20250429 101600 81453068 252 251 252 250 38439
639 20250429 101500 71842108 252 252 252 252 0
640 20250429 101400 71842108 252 252 252 252 11
641 20250429 101300 71839336 252 252 252 252 29
642 20250429 101200 71832028 251 251 251 251 0
643 20250429 101100 71832028 251 251 251 250 4078
644 20250429 101000 70809451 251 251 251 251 0
645 20250429 100900 70809451 251 251 251 251 94
646 20250429 100800 70785857 250 251 251 250 2970
647 20250429 100700 70043345 251 251 251 251 4179
648 20250429 100600 68994416 251 251 251 251 1111
649 20250429 100500 68715555 251 251 251 251 105
650 20250429 100400 68689200 250 250 250 250 465
651 20250429 100300 68572950 251 251 251 251 5024
652 20250429 100200 67311926 250 251 251 250 1521
653 20250429 100100 66931555 250 252 252 250 1603
654 20250429 100000 66530799 251 251 251 251 1210
655 20250429 095900 66227089 251 251 251 251 0
656 20250429 095800 66227089 251 252 252 251 1103
657 20250429 095700 65950133 252 252 252 252 0
658 20250429 095600 65950133 252 252 252 252 300
659 20250429 095500 65874533 252 252 252 252 135
660 20250429 095400 65840513 252 252 252 252 0
661 20250429 095300 65840513 252 252 252 252 200
662 20250429 095200 65790113 252 252 252 252 0
663 20250429 095100 65790113 252 252 252 252 2002
664 20250429 095000 65285609 252 252 252 252 0
665 20250429 094900 65285609 252 252 252 252 17
666 20250429 094800 65281325 251 251 251 251 0
667 20250429 094700 65281325 251 251 251 251 0
668 20250429 094600 65281325 251 251 251 251 33
669 20250429 094500 65273042 252 252 252 252 2
670 20250429 094400 65272538 252 252 252 252 408
671 20250429 094300 65169722 252 252 252 252 6
672 20250429 094200 65168210 251 251 251 251 0
673 20250429 094100 65168210 251 251 251 251 6
674 20250429 094000 65166704 252 252 252 252 4
675 20250429 093900 65165696 252 252 252 252 0
676 20250429 093800 65165696 252 252 252 252 2
677 20250429 093700 65165192 250 252 252 250 2350
678 20250429 093600 64577042 252 252 252 252 0
679 20250429 093500 64577042 252 252 252 252 0
680 20250429 093400 64577042 252 252 252 252 389
681 20250429 093300 64479014 252 252 252 252 0
682 20250429 093200 64479014 252 252 252 250 100177
683 20250429 093100 39434516 252 252 252 252 126
684 20250429 093000 39402764 252 252 252 252 500
685 20250429 092900 39276764 252 252 252 252 0
686 20250429 092800 39276764 252 252 252 252 1033
687 20250429 092700 39016448 250 250 250 250 992
688 20250429 092600 38768448 252 252 252 252 131
689 20250429 092500 38735436 252 252 252 252 15
690 20250429 092400 38731656 250 251 251 250 3200
691 20250429 092300 37930120 250 252 252 250 28023
692 20250429 092200 30905305 252 252 252 252 298
693 20250429 092100 30830209 252 252 252 252 0
694 20250429 092000 30830209 252 252 252 252 5050
695 20250429 091900 29557609 253 253 253 253 0
696 20250429 091800 29557609 253 253 253 253 300
697 20250429 091700 29481709 253 253 253 253 100
698 20250429 091600 29456409 251 251 251 251 16196
699 20250429 091500 25391213 251 251 251 251 0
700 20250429 091400 25391213 251 251 251 251 2162
701 20250429 091300 24848551 250 251 251 250 12446
702 20250429 091200 21735605 251 251 251 251 3075
703 20250429 091100 20963780 250 250 251 250 10063
704 20250429 091000 18447968 250 251 251 250 33000
705 20250429 090900 10197468 251 252 252 251 12793
706 20250429 090800 6986354 252 252 252 252 148
707 20250429 090700 6949058 252 252 252 252 1200
708 20250429 090600 6646658 252 252 252 252 3549
709 20250429 090500 5752310 252 252 252 252 506
710 20250429 090400 5624798 251 252 252 251 3992
711 20250429 090300 4619806 251 251 251 251 0
712 20250429 090200 4619806 251 251 251 251 3556
713 20250429 090100 3727250 250 250 250 250 3670
714 20250429 090000 2809750 250 250 250 250 11239