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

716
322780/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,205400,141622108,1045,1045,1045,1045,2251
20250429,205300,141622108,1045,1045,1045,1045,0
20250429,205200,141622108,1045,1045,1045,1045,0
20250429,205100,141622108,1045,1045,1045,1045,0
20250429,205000,141622108,1045,1045,1045,1045,0
20250429,204900,141622108,1045,1045,1045,1045,0
20250429,204800,141622108,1045,1045,1045,1045,0
20250429,204700,141622108,1045,1045,1045,1045,0
20250429,204600,141622108,1045,1045,1045,1045,0
20250429,204500,141622108,1045,1045,1045,1045,0
20250429,204400,141622108,1045,1045,1045,1045,0
20250429,204300,141622108,1045,1045,1045,1045,0
20250429,204200,141622108,1045,1045,1045,1045,0
20250429,204100,141622108,1045,1045,1045,1045,0
20250429,204000,141622108,1045,1045,1045,1045,0
20250429,203900,141622108,1045,1045,1045,1045,0
20250429,203800,141622108,1045,1045,1045,1045,0
20250429,203700,141622108,1045,1045,1045,1045,0
20250429,203600,141622108,1045,1045,1045,1045,0
20250429,203500,141622108,1045,1045,1045,1045,0
20250429,203400,141622108,1045,1045,1045,1045,0
20250429,203300,141622108,1045,1045,1045,1045,0
20250429,203200,141622108,1045,1045,1045,1045,0
20250429,203100,141622108,1045,1045,1045,1045,0
20250429,203000,141622108,1045,1045,1045,1045,0
20250429,202900,141622108,1045,1045,1045,1045,0
20250429,202800,141622108,1045,1045,1045,1045,0
20250429,202700,141622108,1045,1045,1045,1045,0
20250429,202600,141622108,1045,1045,1045,1045,0
20250429,202500,141622108,1045,1045,1045,1045,0
20250429,202400,141622108,1045,1045,1045,1045,2251
20250429,202300,141622108,1045,1045,1045,1045,0
20250429,202200,141622108,1045,1045,1045,1045,0
20250429,202100,141622108,1045,1045,1045,1045,0
20250429,202000,141622108,1045,1045,1045,1045,0
20250429,201900,141622108,1045,1045,1045,1045,0
20250429,201800,141622108,1045,1045,1045,1045,0
20250429,201700,141622108,1045,1045,1045,1045,0
20250429,201600,141622108,1045,1045,1045,1045,0
20250429,201500,141622108,1045,1045,1045,1045,0
20250429,201400,141622108,1045,1045,1045,1045,0
20250429,201300,141622108,1045,1045,1045,1045,0
20250429,201200,141622108,1045,1045,1045,1045,0
20250429,201100,141622108,1045,1045,1045,1045,0
20250429,201000,141622108,1045,1045,1045,1045,0
20250429,200900,141622108,1045,1045,1045,1045,0
20250429,200800,141622108,1045,1045,1045,1045,0
20250429,200700,141622108,1045,1045,1045,1045,0
20250429,200600,141622108,1045,1045,1045,1045,0
20250429,200500,141622108,1045,1045,1045,1045,0
20250429,200400,141622108,1045,1045,1045,1045,0
20250429,200300,141622108,1045,1045,1045,1045,0
20250429,200200,141622108,1045,1045,1045,1045,0
20250429,200100,141622108,1045,1045,1045,1045,0
20250429,200000,141622108,1045,1045,1045,1045,0
20250429,195900,141622108,1045,1045,1045,1045,0
20250429,195800,141622108,1045,1045,1045,1045,0
20250429,195700,141622108,1045,1045,1045,1045,0
20250429,195600,141622108,1045,1045,1045,1045,0
20250429,195500,141622108,1045,1045,1045,1045,0
20250429,195400,141622108,1045,1045,1045,1045,2251
20250429,195300,141622108,1045,1045,1045,1045,0
20250429,195200,141622108,1045,1045,1045,1045,0
20250429,195100,141622108,1045,1045,1045,1045,0
20250429,195000,141622108,1045,1045,1045,1045,0
20250429,194900,141622108,1045,1045,1045,1045,0
20250429,194800,141622108,1045,1045,1045,1045,0
20250429,194700,141622108,1045,1045,1045,1045,0
20250429,194600,141622108,1045,1045,1045,1045,0
20250429,194500,141622108,1045,1045,1045,1045,0
20250429,194400,141622108,1045,1045,1045,1045,0
20250429,194300,141622108,1045,1045,1045,1045,0
20250429,194200,141622108,1045,1045,1045,1045,0
20250429,194100,141622108,1045,1045,1045,1045,0
20250429,194000,141622108,1045,1045,1045,1045,0
20250429,193900,141622108,1045,1045,1045,1045,0
20250429,193800,141622108,1045,1045,1045,1045,0
20250429,193700,141622108,1045,1045,1045,1045,0
20250429,193600,141622108,1045,1045,1045,1045,0
20250429,193500,141622108,1045,1045,1045,1045,0
20250429,193400,141622108,1045,1045,1045,1045,0
20250429,193300,141622108,1045,1045,1045,1045,0
20250429,193200,141622108,1045,1045,1045,1045,0
20250429,193100,141622108,1045,1045,1045,1045,0
20250429,193000,141622108,1045,1045,1045,1045,0
20250429,192900,141622108,1045,1045,1045,1045,0
20250429,192800,141622108,1045,1045,1045,1045,0
20250429,192700,141622108,1045,1045,1045,1045,0
20250429,192600,141622108,1045,1045,1045,1045,0
20250429,192500,141622108,1045,1045,1045,1045,0
20250429,192400,141622108,1045,1045,1045,1045,2251
20250429,192300,141622108,1045,1045,1045,1045,0
20250429,192200,141622108,1045,1045,1045,1045,0
20250429,192100,141622108,1045,1045,1045,1045,0
20250429,192000,141622108,1045,1045,1045,1045,0
20250429,191900,141622108,1045,1045,1045,1045,0
20250429,191800,141622108,1045,1045,1045,1045,0
20250429,191700,141622108,1045,1045,1045,1045,0
20250429,191600,141622108,1045,1045,1045,1045,0
20250429,191500,141622108,1045,1045,1045,1045,0
20250429,191400,141622108,1045,1045,1045,1045,0
20250429,191300,141622108,1045,1045,1045,1045,0
20250429,191200,141622108,1045,1045,1045,1045,0
20250429,191100,141622108,1045,1045,1045,1045,0
20250429,191000,141622108,1045,1045,1045,1045,0
20250429,190900,141622108,1045,1045,1045,1045,0
20250429,190800,141622108,1045,1045,1045,1045,0
20250429,190700,141622108,1045,1045,1045,1045,0
20250429,190600,141622108,1045,1045,1045,1045,0
20250429,190500,141622108,1045,1045,1045,1045,0
20250429,190400,141622108,1045,1045,1045,1045,0
20250429,190300,141622108,1045,1045,1045,1045,0
20250429,190200,141622108,1045,1045,1045,1045,0
20250429,190100,141622108,1045,1045,1045,1045,0
20250429,190000,141622108,1045,1045,1045,1045,0
20250429,185900,141622108,1045,1045,1045,1045,0
20250429,185800,141622108,1045,1045,1045,1045,0
20250429,185700,141622108,1045,1045,1045,1045,0
20250429,185600,141622108,1045,1045,1045,1045,0
20250429,185500,141622108,1045,1045,1045,1045,0
20250429,185400,141622108,1045,1045,1045,1045,2251
20250429,185300,141622108,1045,1045,1045,1045,0
20250429,185200,141622108,1045,1045,1045,1045,0
20250429,185100,141622108,1045,1045,1045,1045,0
20250429,185000,141622108,1045,1045,1045,1045,0
20250429,184900,141622108,1045,1045,1045,1045,0
20250429,184800,141622108,1045,1045,1045,1045,0
20250429,184700,141622108,1045,1045,1045,1045,0
20250429,184600,141622108,1045,1045,1045,1045,0
20250429,184500,141622108,1045,1045,1045,1045,0
20250429,184400,141622108,1045,1045,1045,1045,0
20250429,184300,141622108,1045,1045,1045,1045,0
20250429,184200,141622108,1045,1045,1045,1045,0
20250429,184100,141622108,1045,1045,1045,1045,0
20250429,184000,141622108,1045,1045,1045,1045,0
20250429,183900,141622108,1045,1045,1045,1045,0
20250429,183800,141622108,1045,1045,1045,1045,0
20250429,183700,141622108,1045,1045,1045,1045,0
20250429,183600,141622108,1045,1045,1045,1045,0
20250429,183500,141622108,1045,1045,1045,1045,0
20250429,183400,141622108,1045,1045,1045,1045,0
20250429,183300,141622108,1045,1045,1045,1045,0
20250429,183200,141622108,1045,1045,1045,1045,0
20250429,183100,141622108,1045,1045,1045,1045,0
20250429,183000,141622108,1045,1045,1045,1045,0
20250429,182900,141622108,1045,1045,1045,1045,0
20250429,182800,141622108,1045,1045,1045,1045,0
20250429,182700,141622108,1045,1045,1045,1045,0
20250429,182600,141622108,1045,1045,1045,1045,0
20250429,182500,141622108,1045,1045,1045,1045,0
20250429,182400,141622108,1045,1045,1045,1045,2251
20250429,182300,141622108,1045,1045,1045,1045,0
20250429,182200,141622108,1045,1045,1045,1045,0
20250429,182100,141622108,1045,1045,1045,1045,0
20250429,182000,141622108,1045,1045,1045,1045,0
20250429,181900,141622108,1045,1045,1045,1045,0
20250429,181800,141622108,1045,1045,1045,1045,0
20250429,181700,141622108,1045,1045,1045,1045,0
20250429,181600,141622108,1045,1045,1045,1045,0
20250429,181500,141622108,1045,1045,1045,1045,0
20250429,181400,141622108,1045,1045,1045,1045,0
20250429,181300,141622108,1045,1045,1045,1045,0
20250429,181200,141622108,1045,1045,1045,1045,0
20250429,181100,141622108,1045,1045,1045,1045,0
20250429,181000,141622108,1045,1045,1045,1045,0
20250429,180900,141622108,1045,1045,1045,1045,0
20250429,180800,141622108,1045,1045,1045,1045,0
20250429,180700,141622108,1045,1045,1045,1045,0
20250429,180600,141622108,1045,1045,1045,1045,0
20250429,180500,141622108,1045,1045,1045,1045,0
20250429,180400,141622108,1045,1045,1045,1045,0
20250429,180300,141622108,1045,1045,1045,1045,0
20250429,180200,141622108,1045,1045,1045,1045,0
20250429,180100,141622108,1045,1045,1045,1045,0
20250429,180000,141622108,1045,1045,1045,1045,0
20250429,175900,141622108,1045,1045,1045,1045,0
20250429,175800,141622108,1045,1045,1045,1045,0
20250429,175700,141622108,1045,1045,1045,1045,0
20250429,175600,141622108,1045,1045,1045,1045,0
20250429,175500,141622108,1045,1045,1045,1045,0
20250429,175400,141622108,1045,1045,1045,1045,2251
20250429,175300,141622108,1045,1045,1045,1045,0
20250429,175200,141622108,1045,1045,1045,1045,0
20250429,175100,141622108,1045,1045,1045,1045,0
20250429,175000,141622108,1045,1045,1045,1045,0
20250429,174900,141622108,1045,1045,1045,1045,0
20250429,174800,141622108,1045,1045,1045,1045,0
20250429,174700,141622108,1045,1045,1045,1045,0
20250429,174600,141622108,1045,1045,1045,1045,0
20250429,174500,141622108,1045,1045,1045,1045,0
20250429,174400,141622108,1045,1045,1045,1045,0
20250429,174300,141622108,1045,1045,1045,1045,0
20250429,174200,141622108,1045,1045,1045,1045,0
20250429,174100,141622108,1045,1045,1045,1045,0
20250429,174000,141622108,1045,1045,1045,1045,0
20250429,173900,141622108,1045,1045,1045,1045,0
20250429,173800,141622108,1045,1045,1045,1045,0
20250429,173700,141622108,1045,1045,1045,1045,0
20250429,173600,141622108,1045,1045,1045,1045,0
20250429,173500,141622108,1045,1045,1045,1045,0
20250429,173400,141622108,1045,1045,1045,1045,0
20250429,173300,141622108,1045,1045,1045,1045,0
20250429,173200,141622108,1045,1045,1045,1045,0
20250429,173100,141622108,1045,1045,1045,1045,0
20250429,173000,141622108,1045,1045,1045,1045,0
20250429,172900,141622108,1045,1045,1045,1045,0
20250429,172800,141622108,1045,1045,1045,1045,0
20250429,172700,141622108,1045,1045,1045,1045,0
20250429,172600,141622108,1045,1045,1045,1045,0
20250429,172500,141622108,1045,1045,1045,1045,0
20250429,172400,141622108,1045,1045,1045,1045,2251
20250429,172300,141622108,1045,1045,1045,1045,0
20250429,172200,141622108,1045,1045,1045,1045,0
20250429,172100,141622108,1045,1045,1045,1045,0
20250429,172000,141622108,1045,1045,1045,1045,0
20250429,171900,141622108,1045,1045,1045,1045,0
20250429,171800,141622108,1045,1045,1045,1045,0
20250429,171700,141622108,1045,1045,1045,1045,0
20250429,171600,141622108,1045,1045,1045,1045,0
20250429,171500,141622108,1045,1045,1045,1045,0
20250429,171400,141622108,1045,1045,1045,1045,0
20250429,171300,141622108,1045,1045,1045,1045,0
20250429,171200,141622108,1045,1045,1045,1045,0
20250429,171100,141622108,1045,1045,1045,1045,0
20250429,171000,141622108,1045,1045,1045,1045,0
20250429,170900,141622108,1045,1045,1045,1045,0
20250429,170800,141622108,1045,1045,1045,1045,0
20250429,170700,141622108,1045,1045,1045,1045,0
20250429,170600,141622108,1045,1045,1045,1045,0
20250429,170500,141622108,1045,1045,1045,1045,0
20250429,170400,141622108,1045,1045,1045,1045,0
20250429,170300,141622108,1045,1045,1045,1045,0
20250429,170200,141622108,1045,1045,1045,1045,0
20250429,170100,141622108,1045,1045,1045,1045,0
20250429,170000,141622108,1045,1045,1045,1045,0
20250429,165900,141622108,1045,1045,1045,1045,0
20250429,165800,141622108,1045,1045,1045,1045,0
20250429,165700,141622108,1045,1045,1045,1045,0
20250429,165600,141622108,1045,1045,1045,1045,0
20250429,165500,141622108,1045,1045,1045,1045,0
20250429,165400,141622108,1045,1045,1045,1045,2251
20250429,165300,141622108,1045,1045,1045,1045,0
20250429,165200,141622108,1045,1045,1045,1045,0
20250429,165100,141622108,1045,1045,1045,1045,0
20250429,165000,141622108,1045,1045,1045,1045,0
20250429,164900,141622108,1045,1045,1045,1045,0
20250429,164800,141622108,1045,1045,1045,1045,0
20250429,164700,141622108,1045,1045,1045,1045,0
20250429,164600,141622108,1045,1045,1045,1045,0
20250429,164500,141622108,1045,1045,1045,1045,0
20250429,164400,141622108,1045,1045,1045,1045,0
20250429,164300,141622108,1045,1045,1045,1045,0
20250429,164200,141622108,1045,1045,1045,1045,0
20250429,164100,141622108,1045,1045,1045,1045,0
20250429,164000,141622108,1045,1045,1045,1045,0
20250429,163900,141622108,1045,1045,1045,1045,0
20250429,163800,141622108,1045,1045,1045,1045,0
20250429,163700,141622108,1045,1045,1045,1045,0
20250429,163600,141622108,1045,1045,1045,1045,0
20250429,163500,141622108,1045,1045,1045,1045,0
20250429,163400,141622108,1045,1045,1045,1045,0
20250429,163300,141622108,1045,1045,1045,1045,0
20250429,163200,141622108,1045,1045,1045,1045,0
20250429,163100,141622108,1045,1045,1045,1045,0
20250429,163000,141622108,1045,1045,1045,1045,0
20250429,162900,141622108,1045,1045,1045,1045,0
20250429,162800,141622108,1045,1045,1045,1045,0
20250429,162700,141622108,1045,1045,1045,1045,0
20250429,162600,141622108,1045,1045,1045,1045,0
20250429,162500,141622108,1045,1045,1045,1045,0
20250429,162400,141622108,1045,1045,1045,1045,2251
20250429,162300,141622108,1045,1045,1045,1045,0
20250429,162200,141622108,1045,1045,1045,1045,0
20250429,162100,141622108,1045,1045,1045,1045,0
20250429,162000,141622108,1045,1045,1045,1045,0
20250429,161900,141622108,1045,1045,1045,1045,0
20250429,161800,141622108,1045,1045,1045,1045,0
20250429,161700,141622108,1045,1045,1045,1045,0
20250429,161600,141622108,1045,1045,1045,1045,0
20250429,161500,141622108,1045,1045,1045,1045,0
20250429,161400,141622108,1045,1045,1045,1045,0
20250429,161300,141622108,1045,1045,1045,1045,0
20250429,161200,141622108,1045,1045,1045,1045,0
20250429,161100,141622108,1045,1045,1045,1045,0
20250429,161000,141622108,1045,1045,1045,1045,0
20250429,160900,141622108,1045,1045,1045,1045,0
20250429,160800,141622108,1045,1045,1045,1045,0
20250429,160700,141622108,1045,1045,1045,1045,0
20250429,160600,141622108,1045,1045,1045,1045,0
20250429,160500,141622108,1045,1045,1045,1045,0
20250429,160400,141622108,1045,1045,1045,1045,0
20250429,160300,141622108,1045,1045,1045,1045,0
20250429,160200,141622108,1045,1045,1045,1045,0
20250429,160100,141622108,1045,1045,1045,1045,0
20250429,160000,141622108,1045,1045,1045,1045,0
20250429,155900,141622108,1045,1045,1045,1045,0
20250429,155800,141622108,1045,1045,1045,1045,0
20250429,155700,141622108,1045,1045,1045,1045,0
20250429,155600,141622108,1045,1045,1045,1045,0
20250429,155500,141622108,1045,1045,1045,1045,0
20250429,155400,141622108,1045,1045,1045,1045,2251
20250429,155300,141622108,1045,1045,1045,1045,0
20250429,155200,141622108,1045,1045,1045,1045,0
20250429,155100,141622108,1045,1045,1045,1045,0
20250429,155000,141622108,1045,1045,1045,1045,0
20250429,154900,141622108,1045,1045,1045,1045,0
20250429,154800,141622108,1045,1045,1045,1045,0
20250429,154700,141622108,1045,1045,1045,1045,0
20250429,154600,141622108,1045,1045,1045,1045,0
20250429,154500,141622108,1045,1045,1045,1045,0
20250429,154400,141622108,1045,1045,1045,1045,0
20250429,154300,141622108,1045,1045,1045,1045,0
20250429,154200,141622108,1045,1045,1045,1045,0
20250429,154100,141622108,1045,1045,1045,1045,0
20250429,154000,141622108,1045,1045,1045,1045,0
20250429,153900,141622108,1045,1045,1045,1045,0
20250429,153800,141622108,1045,1045,1045,1045,0
20250429,153700,141622108,1045,1045,1045,1045,0
20250429,153600,141622108,1045,1045,1045,1045,0
20250429,153500,141622108,1045,1045,1045,1045,0
20250429,153400,141622108,1045,1045,1045,1045,0
20250429,153300,141622108,1045,1045,1045,1045,0
20250429,153200,141622108,1045,1045,1045,1045,0
20250429,153100,141622108,1045,1045,1045,1045,0
20250429,153000,141622108,1045,1045,1045,1045,2251
20250429,152900,139269813,1048,1048,1048,1048,0
20250429,152800,139269813,1048,1048,1048,1048,0
20250429,152700,139269813,1048,1048,1048,1048,0
20250429,152600,139269813,1048,1048,1048,1048,0
20250429,152500,139269813,1048,1048,1048,1048,0
20250429,152400,139269813,1048,1048,1048,1048,0
20250429,152300,139269813,1048,1048,1048,1048,0
20250429,152200,139269813,1048,1048,1048,1048,0
20250429,152100,139269813,1048,1048,1048,1048,0
20250429,152000,139269813,1048,1048,1048,1048,0
20250429,151900,139269813,1048,1048,1048,1048,0
20250429,151800,139269813,1048,1048,1048,1048,10
20250429,151700,139259333,1045,1050,1050,1045,10013
20250429,151600,128775043,1054,1054,1054,1054,0
20250429,151500,128775043,1054,1053,1054,1053,2001
20250429,151400,126667011,1052,1052,1052,1052,64
20250429,151300,126599683,1052,1052,1052,1052,0
20250429,151200,126599683,1052,1052,1053,1052,149
20250429,151100,126442915,1052,1052,1052,1052,285
20250429,151000,126143095,1053,1053,1053,1053,0
20250429,150900,126143095,1053,1053,1053,1053,0
20250429,150800,126143095,1053,1053,1053,1053,0
20250429,150700,126143095,1053,1053,1053,1053,184
20250429,150600,125949343,1049,1049,1049,1049,0
20250429,150500,125949343,1049,1049,1049,1049,0
20250429,150400,125949343,1049,1049,1049,1049,0
20250429,150300,125949343,1049,1050,1050,1049,709
20250429,150200,125205225,1054,1053,1054,1053,10
20250429,150100,125194686,1050,1050,1050,1050,214
20250429,150000,124969986,1050,1050,1050,1050,0
20250429,145900,124969986,1050,1050,1050,1050,2000
20250429,145800,122869986,1054,1054,1054,1054,1
20250429,145700,122868932,1055,1055,1055,1055,0
20250429,145600,122868932,1055,1055,1055,1055,2
20250429,145500,122866822,1049,1049,1049,1049,0
20250429,145400,122866822,1049,1049,1049,1049,0
20250429,145300,122866822,1049,1049,1049,1049,0
20250429,145200,122866822,1049,1049,1049,1049,0
20250429,145100,122866822,1049,1049,1049,1049,100
20250429,145000,122761922,1049,1049,1049,1049,0
20250429,144900,122761922,1049,1049,1049,1049,0
20250429,144800,122761922,1049,1049,1049,1049,700
20250429,144700,122027622,1049,1053,1053,1049,13087
20250429,144600,108281942,1054,1054,1054,1054,398
20250429,144500,107862450,1057,1057,1057,1057,0
20250429,144400,107862450,1057,1057,1057,1057,8
20250429,144300,107853994,1057,1057,1057,1057,2
20250429,144200,107851880,1053,1053,1053,1053,0
20250429,144100,107851880,1053,1053,1053,1053,0
20250429,144000,107851880,1053,1053,1053,1053,0
20250429,143900,107851880,1053,1053,1053,1053,0
20250429,143800,107851880,1053,1053,1053,1053,0
20250429,143700,107851880,1053,1053,1053,1053,0
20250429,143600,107851880,1053,1053,1053,1053,0
20250429,143500,107851880,1053,1053,1053,1053,0
20250429,143400,107851880,1053,1053,1053,1053,0
20250429,143300,107851880,1053,1053,1053,1053,0
20250429,143200,107851880,1053,1053,1053,1053,1054
20250429,143100,106742018,1053,1053,1053,1053,0
20250429,143000,106742018,1053,1055,1055,1052,7541
20250429,142900,98799450,1055,1055,1055,1055,1000
20250429,142800,97744450,1056,1056,1056,1056,0
20250429,142700,97744450,1056,1056,1056,1056,0
20250429,142600,97744450,1056,1056,1056,1056,0
20250429,142500,97744450,1056,1056,1056,1056,0
20250429,142400,97744450,1056,1056,1056,1056,0
20250429,142300,97744450,1056,1056,1056,1056,380
20250429,142200,97343170,1056,1056,1056,1056,0
20250429,142100,97343170,1056,1058,1058,1056,1111
20250429,142000,96169732,1058,1058,1058,1058,0
20250429,141900,96169732,1058,1058,1058,1058,0
20250429,141800,96169732,1058,1058,1058,1058,0
20250429,141700,96169732,1058,1058,1058,1058,0
20250429,141600,96169732,1058,1058,1058,1058,0
20250429,141500,96169732,1058,1058,1058,1058,0
20250429,141400,96169732,1058,1058,1058,1058,0
20250429,141300,96169732,1058,1058,1058,1058,0
20250429,141200,96169732,1058,1058,1058,1058,0
20250429,141100,96169732,1058,1058,1058,1058,0
20250429,141000,96169732,1058,1058,1058,1058,0
20250429,140900,96169732,1058,1058,1058,1058,277
20250429,140800,95876666,1055,1055,1055,1055,0
20250429,140700,95876666,1055,1055,1055,1055,1000
20250429,140600,94821666,1055,1055,1055,1055,0
20250429,140500,94821666,1055,1055,1055,1055,0
20250429,140400,94821666,1055,1055,1055,1055,0
20250429,140300,94821666,1055,1055,1055,1055,0
20250429,140200,94821666,1055,1055,1055,1055,0
20250429,140100,94821666,1055,1055,1055,1055,0
20250429,140000,94821666,1055,1055,1055,1055,0
20250429,135900,94821666,1055,1055,1055,1055,0
20250429,135800,94821666,1055,1055,1055,1055,18
20250429,135700,94802676,1060,1060,1060,1060,0
20250429,135600,94802676,1060,1060,1060,1060,0
20250429,135500,94802676,1060,1060,1060,1060,0
20250429,135400,94802676,1060,1060,1060,1060,0
20250429,135300,94802676,1060,1060,1060,1060,0
20250429,135200,94802676,1060,1060,1060,1060,0
20250429,135100,94802676,1060,1060,1060,1060,0
20250429,135000,94802676,1060,1060,1060,1060,0
20250429,134900,94802676,1060,1060,1060,1060,0
20250429,134800,94802676,1060,1060,1060,1060,0
20250429,134700,94802676,1060,1060,1060,1060,0
20250429,134600,94802676,1060,1060,1060,1060,0
20250429,134500,94802676,1060,1060,1060,1060,0
20250429,134400,94802676,1060,1059,1060,1059,1083
20250429,134300,93655662,1058,1058,1058,1058,73
20250429,134200,93578428,1055,1055,1055,1055,0
20250429,134100,93578428,1055,1055,1055,1055,0
20250429,134000,93578428,1055,1055,1055,1055,0
20250429,133900,93578428,1055,1055,1055,1055,0
20250429,133800,93578428,1055,1055,1055,1055,0
20250429,133700,93578428,1055,1055,1055,1055,0
20250429,133600,93578428,1055,1055,1055,1055,1358
20250429,133500,92145738,1055,1055,1055,1055,0
20250429,133400,92145738,1055,1055,1055,1055,0
20250429,133300,92145738,1055,1055,1055,1055,0
20250429,133200,92145738,1055,1055,1055,1055,0
20250429,133100,92145738,1055,1055,1055,1055,0
20250429,133000,92145738,1055,1055,1055,1055,0
20250429,132900,92145738,1055,1055,1055,1055,0
20250429,132800,92145738,1055,1055,1055,1055,0
20250429,132700,92145738,1055,1055,1055,1055,55
20250429,132600,92087713,1053,1053,1053,1053,0
20250429,132500,92087713,1053,1053,1053,1053,0
20250429,132400,92087713,1053,1053,1053,1053,2964
20250429,132300,88966621,1055,1055,1055,1055,0
20250429,132200,88966621,1055,1055,1055,1055,0
20250429,132100,88966621,1055,1055,1055,1055,0
20250429,132000,88966621,1055,1056,1056,1055,352
20250429,131900,88595225,1059,1059,1059,1059,0
20250429,131800,88595225,1059,1059,1059,1059,0
20250429,131700,88595225,1059,1059,1059,1059,0
20250429,131600,88595225,1059,1059,1059,1059,0
20250429,131500,88595225,1059,1059,1059,1059,0
20250429,131400,88595225,1059,1059,1059,1059,0
20250429,131300,88595225,1059,1059,1059,1059,0
20250429,131200,88595225,1059,1059,1059,1059,0
20250429,131100,88595225,1059,1059,1059,1059,17
20250429,131000,88577222,1059,1059,1059,1059,0
20250429,130900,88577222,1059,1059,1059,1059,0
20250429,130800,88577222,1059,1059,1059,1059,0
20250429,130700,88577222,1059,1059,1059,1059,0
20250429,130600,88577222,1059,1059,1059,1059,0
20250429,130500,88577222,1059,1059,1059,1059,0
20250429,130400,88577222,1059,1059,1059,1059,0
20250429,130300,88577222,1059,1059,1059,1059,0
20250429,130200,88577222,1059,1059,1059,1059,0
20250429,130100,88577222,1059,1059,1059,1059,0
20250429,130000,88577222,1059,1059,1059,1059,0
20250429,125900,88577222,1059,1059,1059,1059,0
20250429,125800,88577222,1059,1059,1059,1059,0
20250429,125700,88577222,1059,1059,1059,1059,0
20250429,125600,88577222,1059,1059,1059,1059,0
20250429,125500,88577222,1059,1059,1059,1059,0
20250429,125400,88577222,1059,1059,1059,1059,0
20250429,125300,88577222,1059,1059,1059,1059,0
20250429,125200,88577222,1059,1059,1059,1059,0
20250429,125100,88577222,1059,1059,1059,1059,0
20250429,125000,88577222,1059,1059,1059,1059,26
20250429,124900,88549688,1055,1055,1055,1055,0
20250429,124800,88549688,1055,1055,1055,1055,0
20250429,124700,88549688,1055,1055,1055,1055,0
20250429,124600,88549688,1055,1055,1055,1055,0
20250429,124500,88549688,1055,1055,1055,1055,0
20250429,124400,88549688,1055,1055,1055,1055,0
20250429,124300,88549688,1055,1055,1055,1055,0
20250429,124200,88549688,1055,1055,1055,1055,4
20250429,124100,88545468,1060,1060,1060,1060,0
20250429,124000,88545468,1060,1060,1060,1060,0
20250429,123900,88545468,1060,1060,1060,1060,0
20250429,123800,88545468,1060,1060,1060,1060,0
20250429,123700,88545468,1060,1060,1060,1060,0
20250429,123600,88545468,1060,1060,1060,1060,0
20250429,123500,88545468,1060,1060,1060,1060,0
20250429,123400,88545468,1060,1060,1060,1060,0
20250429,123300,88545468,1060,1060,1060,1060,0
20250429,123200,88545468,1060,1060,1060,1060,0
20250429,123100,88545468,1060,1060,1060,1060,0
20250429,123000,88545468,1060,1060,1060,1060,0
20250429,122900,88545468,1060,1060,1060,1060,0
20250429,122800,88545468,1060,1060,1060,1060,0
20250429,122700,88545468,1060,1060,1060,1060,0
20250429,122600,88545468,1060,1060,1060,1060,0
20250429,122500,88545468,1060,1060,1060,1060,0
20250429,122400,88545468,1060,1060,1060,1060,0
20250429,122300,88545468,1060,1060,1060,1060,0
20250429,122200,88545468,1060,1059,1060,1059,35
20250429,122100,88508369,1053,1053,1053,1053,0
20250429,122000,88508369,1053,1053,1053,1053,0
20250429,121900,88508369,1053,1053,1053,1053,0
20250429,121800,88508369,1053,1053,1053,1053,0
20250429,121700,88508369,1053,1053,1053,1053,0
20250429,121600,88508369,1053,1053,1053,1053,0
20250429,121500,88508369,1053,1053,1053,1053,0
20250429,121400,88508369,1053,1053,1053,1053,0
20250429,121300,88508369,1053,1053,1053,1053,0
20250429,121200,88508369,1053,1053,1053,1053,0
20250429,121100,88508369,1053,1053,1053,1053,0
20250429,121000,88508369,1053,1053,1053,1053,0
20250429,120900,88508369,1053,1054,1054,1053,1203
20250429,120800,87241529,1054,1054,1054,1054,0
20250429,120700,87241529,1054,1054,1054,1054,0
20250429,120600,87241529,1054,1054,1054,1054,0
20250429,120500,87241529,1054,1054,1054,1054,0
20250429,120400,87241529,1054,1054,1054,1054,0
20250429,120300,87241529,1054,1054,1054,1054,0
20250429,120200,87241529,1054,1054,1054,1054,0
20250429,120100,87241529,1054,1060,1060,1054,121
20250429,120000,87113749,1060,1060,1060,1060,0
20250429,115900,87113749,1060,1059,1060,1059,200
20250429,115800,86901869,1054,1054,1054,1054,0
20250429,115700,86901869,1054,1054,1054,1054,0
20250429,115600,86901869,1054,1050,1054,1050,5779
20250429,115500,80820522,1050,1050,1050,1050,0
20250429,115400,80820522,1050,1050,1050,1050,0
20250429,115300,80820522,1050,1050,1050,1050,0
20250429,115200,80820522,1050,1050,1050,1050,2
20250429,115100,80818422,1050,1050,1050,1050,0
20250429,115000,80818422,1050,1050,1050,1050,0
20250429,114900,80818422,1050,1050,1050,1050,0
20250429,114800,80818422,1050,1050,1050,1050,0
20250429,114700,80818422,1050,1050,1050,1050,0
20250429,114600,80818422,1050,1050,1050,1050,0
20250429,114500,80818422,1050,1050,1050,1050,66
20250429,114400,80749122,1047,1047,1047,1047,0
20250429,114300,80749122,1047,1047,1047,1047,0
20250429,114200,80749122,1047,1047,1047,1047,0
20250429,114100,80749122,1047,1047,1047,1047,0
20250429,114000,80749122,1047,1047,1047,1047,0
20250429,113900,80749122,1047,1047,1047,1047,0
20250429,113800,80749122,1047,1047,1047,1047,300
20250429,113700,80435022,1050,1050,1050,1050,0
20250429,113600,80435022,1050,1050,1050,1050,0
20250429,113500,80435022,1050,1050,1050,1050,0
20250429,113400,80435022,1050,1050,1050,1050,0
20250429,113300,80435022,1050,1047,1050,1047,107
20250429,113200,80322990,1052,1052,1052,1052,0
20250429,113100,80322990,1052,1052,1052,1052,0
20250429,113000,80322990,1052,1052,1052,1052,0
20250429,112900,80322990,1052,1052,1052,1052,0
20250429,112800,80322990,1052,1052,1052,1052,0
20250429,112700,80322990,1052,1052,1052,1052,0
20250429,112600,80322990,1052,1052,1052,1052,0
20250429,112500,80322990,1052,1052,1052,1052,28
20250429,112400,80293534,1046,1046,1046,1046,0
20250429,112300,80293534,1046,1046,1046,1046,0
20250429,112200,80293534,1046,1046,1046,1046,0
20250429,112100,80293534,1046,1046,1046,1046,0
20250429,112000,80293534,1046,1046,1046,1046,0
20250429,111900,80293534,1046,1046,1046,1046,0
20250429,111800,80293534,1046,1046,1046,1046,0
20250429,111700,80293534,1046,1046,1046,1046,0
20250429,111600,80293534,1046,1048,1048,1046,5995
20250429,111500,74019329,1049,1049,1049,1049,991
20250429,111400,72979770,1047,1047,1047,1047,0
20250429,111300,72979770,1047,1047,1047,1047,159
20250429,111200,72813297,1047,1047,1047,1047,138
20250429,111100,72668811,1049,1049,1049,1049,0
20250429,111000,72668811,1049,1049,1049,1049,0
20250429,110900,72668811,1049,1049,1049,1049,0
20250429,110800,72668811,1049,1049,1049,1049,1
20250429,110700,72667762,1047,1050,1050,1047,6000
20250429,110600,66383837,1050,1050,1050,1050,0
20250429,110500,66383837,1050,1050,1050,1050,1
20250429,110400,66382787,1050,1050,1050,1050,0
20250429,110300,66382787,1050,1050,1050,1050,1
20250429,110200,66381737,1050,1050,1050,1050,0
20250429,110100,66381737,1050,1050,1050,1050,0
20250429,110000,66381737,1050,1050,1050,1050,0
20250429,105900,66381737,1050,1050,1050,1050,1
20250429,105800,66380687,1053,1053,1053,1053,0
20250429,105700,66380687,1053,1053,1053,1053,731
20250429,105600,65610944,1053,1053,1053,1053,0
20250429,105500,65610944,1053,1053,1053,1053,0
20250429,105400,65610944,1053,1053,1053,1053,100
20250429,105300,65505644,1053,1053,1053,1053,82
20250429,105200,65419298,1053,1053,1053,1053,0
20250429,105100,65419298,1053,1053,1053,1053,2
20250429,105000,65417192,1053,1053,1053,1053,0
20250429,104900,65417192,1053,1053,1053,1053,0
20250429,104800,65417192,1053,1053,1053,1053,0
20250429,104700,65417192,1053,1053,1053,1053,0
20250429,104600,65417192,1053,1053,1053,1053,0
20250429,104500,65417192,1053,1053,1053,1053,299
20250429,104400,65102345,1054,1054,1054,1054,0
20250429,104300,65102345,1054,1054,1054,1054,0
20250429,104200,65102345,1054,1054,1054,1054,0
20250429,104100,65102345,1054,1054,1054,1054,0
20250429,104000,65102345,1054,1054,1054,1054,1
20250429,103900,65101291,1048,1048,1048,1048,22
20250429,103800,65078235,1049,1049,1049,1049,0
20250429,103700,65078235,1049,1049,1049,1049,0
20250429,103600,65078235,1049,1049,1049,1049,0
20250429,103500,65078235,1049,1049,1049,1049,0
20250429,103400,65078235,1049,1049,1049,1049,0
20250429,103300,65078235,1049,1049,1049,1049,0
20250429,103200,65078235,1049,1049,1049,1049,0
20250429,103100,65078235,1049,1049,1049,1049,0
20250429,103000,65078235,1049,1049,1049,1049,1439
20250429,102900,63568724,1049,1049,1049,1049,1064
20250429,102800,62452588,1050,1050,1050,1050,18
20250429,102700,62433688,1051,1051,1051,1051,0
20250429,102600,62433688,1051,1051,1051,1051,0
20250429,102500,62433688,1051,1051,1051,1051,0
20250429,102400,62433688,1051,1051,1051,1051,0
20250429,102300,62433688,1051,1051,1051,1051,1015
20250429,102200,61366923,1054,1054,1054,1054,0
20250429,102100,61366923,1054,1054,1054,1054,0
20250429,102000,61366923,1054,1054,1054,1054,0
20250429,101900,61366923,1054,1054,1054,1054,0
20250429,101800,61366923,1054,1054,1054,1054,0
20250429,101700,61366923,1054,1054,1054,1054,0
20250429,101600,61366923,1054,1054,1054,1054,0
20250429,101500,61366923,1054,1054,1054,1054,85
20250429,101400,61277333,1054,1054,1054,1054,0
20250429,101300,61277333,1054,1054,1054,1054,0
20250429,101200,61277333,1054,1054,1054,1054,5
20250429,101100,61272063,1054,1054,1054,1054,0
20250429,101000,61272063,1054,1054,1054,1054,0
20250429,100900,61272063,1054,1054,1054,1054,0
20250429,100800,61272063,1054,1054,1054,1054,0
20250429,100700,61272063,1054,1054,1054,1054,1
20250429,100600,61271009,1054,1054,1054,1054,1490
20250429,100500,59700549,1060,1060,1060,1060,0
20250429,100400,59700549,1060,1060,1060,1060,0
20250429,100300,59700549,1060,1060,1060,1060,0
20250429,100200,59700549,1060,1060,1060,1060,0
20250429,100100,59700549,1060,1060,1060,1060,17
20250429,100000,59682529,1060,1060,1060,1060,0
20250429,095900,59682529,1060,1060,1060,1060,0
20250429,095800,59682529,1060,1060,1060,1060,0
20250429,095700,59682529,1060,1060,1060,1060,0
20250429,095600,59682529,1060,1060,1060,1060,0
20250429,095500,59682529,1060,1060,1060,1060,0
20250429,095400,59682529,1060,1060,1060,1060,216
20250429,095300,59453569,1060,1060,1060,1060,0
20250429,095200,59453569,1060,1060,1060,1060,0
20250429,095100,59453569,1060,1060,1060,1060,0
20250429,095000,59453569,1060,1060,1060,1060,5
20250429,094900,59448269,1059,1059,1059,1059,0
20250429,094800,59448269,1059,1059,1059,1059,0
20250429,094700,59448269,1059,1059,1059,1059,0
20250429,094600,59448269,1059,1059,1059,1059,0
20250429,094500,59448269,1059,1059,1059,1059,0
20250429,094400,59448269,1059,1059,1059,1059,49
20250429,094300,59396378,1051,1051,1051,1051,0
20250429,094200,59396378,1051,1051,1051,1051,0
20250429,094100,59396378,1051,1051,1051,1051,0
20250429,094000,59396378,1051,1051,1051,1051,0
20250429,093900,59396378,1051,1051,1051,1051,0
20250429,093800,59396378,1051,1051,1051,1051,0
20250429,093700,59396378,1051,1051,1051,1051,0
20250429,093600,59396378,1051,1051,1051,1051,0
20250429,093500,59396378,1051,1051,1051,1051,2000
20250429,093400,57294378,1050,1050,1050,1050,0
20250429,093300,57294378,1050,1050,1050,1050,0
20250429,093200,57294378,1050,1050,1050,1050,0
20250429,093100,57294378,1050,1050,1050,1050,0
20250429,093000,57294378,1050,1050,1050,1050,0
20250429,092900,57294378,1050,1050,1050,1050,0
20250429,092800,57294378,1050,1048,1050,1048,446
20250429,092700,56826962,1047,1042,1047,1042,34575
20250429,092600,20695494,1038,1038,1038,1038,0
20250429,092500,20695494,1038,1038,1038,1038,34
20250429,092400,20660202,1038,1038,1038,1038,0
20250429,092300,20660202,1038,1038,1038,1038,0
20250429,092200,20660202,1038,1038,1038,1038,0
20250429,092100,20660202,1038,1038,1038,1038,56
20250429,092000,20602074,1041,1041,1041,1041,0
20250429,091900,20602074,1041,1041,1041,1041,868
20250429,091800,19698486,1041,1041,1041,1041,86
20250429,091700,19608960,1041,1041,1041,1041,0
20250429,091600,19608960,1041,1035,1041,1035,286
20250429,091500,19312350,1048,1044,1048,1044,31
20250429,091400,19279913,1042,1046,1046,1030,11997
20250429,091300,6841446,1047,1047,1047,1047,670
20250429,091200,6139956,1047,1047,1047,1047,503
20250429,091100,5613315,1047,1050,1055,1047,78
20250429,091000,5531408,1046,1046,1046,1046,95
20250429,090900,5432038,1046,1046,1046,1046,2000
20250429,090800,3340038,1050,1050,1050,1050,0
20250429,090700,3340038,1050,1050,1050,1050,1925
20250429,090600,1318788,1062,1062,1062,1062,0
20250429,090500,1318788,1062,1062,1062,1062,222
20250429,090400,1083024,1065,1065,1065,1065,0
20250429,090300,1083024,1065,1065,1065,1065,0
20250429,090200,1083024,1065,1065,1065,1065,15
20250429,090100,1067049,1062,1051,1065,1051,436
20250429,090000,605340,1050,1041,1050,1041,580
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 205400 141622108 1045 1045 1045 1045 2251
3 20250429 205300 141622108 1045 1045 1045 1045 0
4 20250429 205200 141622108 1045 1045 1045 1045 0
5 20250429 205100 141622108 1045 1045 1045 1045 0
6 20250429 205000 141622108 1045 1045 1045 1045 0
7 20250429 204900 141622108 1045 1045 1045 1045 0
8 20250429 204800 141622108 1045 1045 1045 1045 0
9 20250429 204700 141622108 1045 1045 1045 1045 0
10 20250429 204600 141622108 1045 1045 1045 1045 0
11 20250429 204500 141622108 1045 1045 1045 1045 0
12 20250429 204400 141622108 1045 1045 1045 1045 0
13 20250429 204300 141622108 1045 1045 1045 1045 0
14 20250429 204200 141622108 1045 1045 1045 1045 0
15 20250429 204100 141622108 1045 1045 1045 1045 0
16 20250429 204000 141622108 1045 1045 1045 1045 0
17 20250429 203900 141622108 1045 1045 1045 1045 0
18 20250429 203800 141622108 1045 1045 1045 1045 0
19 20250429 203700 141622108 1045 1045 1045 1045 0
20 20250429 203600 141622108 1045 1045 1045 1045 0
21 20250429 203500 141622108 1045 1045 1045 1045 0
22 20250429 203400 141622108 1045 1045 1045 1045 0
23 20250429 203300 141622108 1045 1045 1045 1045 0
24 20250429 203200 141622108 1045 1045 1045 1045 0
25 20250429 203100 141622108 1045 1045 1045 1045 0
26 20250429 203000 141622108 1045 1045 1045 1045 0
27 20250429 202900 141622108 1045 1045 1045 1045 0
28 20250429 202800 141622108 1045 1045 1045 1045 0
29 20250429 202700 141622108 1045 1045 1045 1045 0
30 20250429 202600 141622108 1045 1045 1045 1045 0
31 20250429 202500 141622108 1045 1045 1045 1045 0
32 20250429 202400 141622108 1045 1045 1045 1045 2251
33 20250429 202300 141622108 1045 1045 1045 1045 0
34 20250429 202200 141622108 1045 1045 1045 1045 0
35 20250429 202100 141622108 1045 1045 1045 1045 0
36 20250429 202000 141622108 1045 1045 1045 1045 0
37 20250429 201900 141622108 1045 1045 1045 1045 0
38 20250429 201800 141622108 1045 1045 1045 1045 0
39 20250429 201700 141622108 1045 1045 1045 1045 0
40 20250429 201600 141622108 1045 1045 1045 1045 0
41 20250429 201500 141622108 1045 1045 1045 1045 0
42 20250429 201400 141622108 1045 1045 1045 1045 0
43 20250429 201300 141622108 1045 1045 1045 1045 0
44 20250429 201200 141622108 1045 1045 1045 1045 0
45 20250429 201100 141622108 1045 1045 1045 1045 0
46 20250429 201000 141622108 1045 1045 1045 1045 0
47 20250429 200900 141622108 1045 1045 1045 1045 0
48 20250429 200800 141622108 1045 1045 1045 1045 0
49 20250429 200700 141622108 1045 1045 1045 1045 0
50 20250429 200600 141622108 1045 1045 1045 1045 0
51 20250429 200500 141622108 1045 1045 1045 1045 0
52 20250429 200400 141622108 1045 1045 1045 1045 0
53 20250429 200300 141622108 1045 1045 1045 1045 0
54 20250429 200200 141622108 1045 1045 1045 1045 0
55 20250429 200100 141622108 1045 1045 1045 1045 0
56 20250429 200000 141622108 1045 1045 1045 1045 0
57 20250429 195900 141622108 1045 1045 1045 1045 0
58 20250429 195800 141622108 1045 1045 1045 1045 0
59 20250429 195700 141622108 1045 1045 1045 1045 0
60 20250429 195600 141622108 1045 1045 1045 1045 0
61 20250429 195500 141622108 1045 1045 1045 1045 0
62 20250429 195400 141622108 1045 1045 1045 1045 2251
63 20250429 195300 141622108 1045 1045 1045 1045 0
64 20250429 195200 141622108 1045 1045 1045 1045 0
65 20250429 195100 141622108 1045 1045 1045 1045 0
66 20250429 195000 141622108 1045 1045 1045 1045 0
67 20250429 194900 141622108 1045 1045 1045 1045 0
68 20250429 194800 141622108 1045 1045 1045 1045 0
69 20250429 194700 141622108 1045 1045 1045 1045 0
70 20250429 194600 141622108 1045 1045 1045 1045 0
71 20250429 194500 141622108 1045 1045 1045 1045 0
72 20250429 194400 141622108 1045 1045 1045 1045 0
73 20250429 194300 141622108 1045 1045 1045 1045 0
74 20250429 194200 141622108 1045 1045 1045 1045 0
75 20250429 194100 141622108 1045 1045 1045 1045 0
76 20250429 194000 141622108 1045 1045 1045 1045 0
77 20250429 193900 141622108 1045 1045 1045 1045 0
78 20250429 193800 141622108 1045 1045 1045 1045 0
79 20250429 193700 141622108 1045 1045 1045 1045 0
80 20250429 193600 141622108 1045 1045 1045 1045 0
81 20250429 193500 141622108 1045 1045 1045 1045 0
82 20250429 193400 141622108 1045 1045 1045 1045 0
83 20250429 193300 141622108 1045 1045 1045 1045 0
84 20250429 193200 141622108 1045 1045 1045 1045 0
85 20250429 193100 141622108 1045 1045 1045 1045 0
86 20250429 193000 141622108 1045 1045 1045 1045 0
87 20250429 192900 141622108 1045 1045 1045 1045 0
88 20250429 192800 141622108 1045 1045 1045 1045 0
89 20250429 192700 141622108 1045 1045 1045 1045 0
90 20250429 192600 141622108 1045 1045 1045 1045 0
91 20250429 192500 141622108 1045 1045 1045 1045 0
92 20250429 192400 141622108 1045 1045 1045 1045 2251
93 20250429 192300 141622108 1045 1045 1045 1045 0
94 20250429 192200 141622108 1045 1045 1045 1045 0
95 20250429 192100 141622108 1045 1045 1045 1045 0
96 20250429 192000 141622108 1045 1045 1045 1045 0
97 20250429 191900 141622108 1045 1045 1045 1045 0
98 20250429 191800 141622108 1045 1045 1045 1045 0
99 20250429 191700 141622108 1045 1045 1045 1045 0
100 20250429 191600 141622108 1045 1045 1045 1045 0
101 20250429 191500 141622108 1045 1045 1045 1045 0
102 20250429 191400 141622108 1045 1045 1045 1045 0
103 20250429 191300 141622108 1045 1045 1045 1045 0
104 20250429 191200 141622108 1045 1045 1045 1045 0
105 20250429 191100 141622108 1045 1045 1045 1045 0
106 20250429 191000 141622108 1045 1045 1045 1045 0
107 20250429 190900 141622108 1045 1045 1045 1045 0
108 20250429 190800 141622108 1045 1045 1045 1045 0
109 20250429 190700 141622108 1045 1045 1045 1045 0
110 20250429 190600 141622108 1045 1045 1045 1045 0
111 20250429 190500 141622108 1045 1045 1045 1045 0
112 20250429 190400 141622108 1045 1045 1045 1045 0
113 20250429 190300 141622108 1045 1045 1045 1045 0
114 20250429 190200 141622108 1045 1045 1045 1045 0
115 20250429 190100 141622108 1045 1045 1045 1045 0
116 20250429 190000 141622108 1045 1045 1045 1045 0
117 20250429 185900 141622108 1045 1045 1045 1045 0
118 20250429 185800 141622108 1045 1045 1045 1045 0
119 20250429 185700 141622108 1045 1045 1045 1045 0
120 20250429 185600 141622108 1045 1045 1045 1045 0
121 20250429 185500 141622108 1045 1045 1045 1045 0
122 20250429 185400 141622108 1045 1045 1045 1045 2251
123 20250429 185300 141622108 1045 1045 1045 1045 0
124 20250429 185200 141622108 1045 1045 1045 1045 0
125 20250429 185100 141622108 1045 1045 1045 1045 0
126 20250429 185000 141622108 1045 1045 1045 1045 0
127 20250429 184900 141622108 1045 1045 1045 1045 0
128 20250429 184800 141622108 1045 1045 1045 1045 0
129 20250429 184700 141622108 1045 1045 1045 1045 0
130 20250429 184600 141622108 1045 1045 1045 1045 0
131 20250429 184500 141622108 1045 1045 1045 1045 0
132 20250429 184400 141622108 1045 1045 1045 1045 0
133 20250429 184300 141622108 1045 1045 1045 1045 0
134 20250429 184200 141622108 1045 1045 1045 1045 0
135 20250429 184100 141622108 1045 1045 1045 1045 0
136 20250429 184000 141622108 1045 1045 1045 1045 0
137 20250429 183900 141622108 1045 1045 1045 1045 0
138 20250429 183800 141622108 1045 1045 1045 1045 0
139 20250429 183700 141622108 1045 1045 1045 1045 0
140 20250429 183600 141622108 1045 1045 1045 1045 0
141 20250429 183500 141622108 1045 1045 1045 1045 0
142 20250429 183400 141622108 1045 1045 1045 1045 0
143 20250429 183300 141622108 1045 1045 1045 1045 0
144 20250429 183200 141622108 1045 1045 1045 1045 0
145 20250429 183100 141622108 1045 1045 1045 1045 0
146 20250429 183000 141622108 1045 1045 1045 1045 0
147 20250429 182900 141622108 1045 1045 1045 1045 0
148 20250429 182800 141622108 1045 1045 1045 1045 0
149 20250429 182700 141622108 1045 1045 1045 1045 0
150 20250429 182600 141622108 1045 1045 1045 1045 0
151 20250429 182500 141622108 1045 1045 1045 1045 0
152 20250429 182400 141622108 1045 1045 1045 1045 2251
153 20250429 182300 141622108 1045 1045 1045 1045 0
154 20250429 182200 141622108 1045 1045 1045 1045 0
155 20250429 182100 141622108 1045 1045 1045 1045 0
156 20250429 182000 141622108 1045 1045 1045 1045 0
157 20250429 181900 141622108 1045 1045 1045 1045 0
158 20250429 181800 141622108 1045 1045 1045 1045 0
159 20250429 181700 141622108 1045 1045 1045 1045 0
160 20250429 181600 141622108 1045 1045 1045 1045 0
161 20250429 181500 141622108 1045 1045 1045 1045 0
162 20250429 181400 141622108 1045 1045 1045 1045 0
163 20250429 181300 141622108 1045 1045 1045 1045 0
164 20250429 181200 141622108 1045 1045 1045 1045 0
165 20250429 181100 141622108 1045 1045 1045 1045 0
166 20250429 181000 141622108 1045 1045 1045 1045 0
167 20250429 180900 141622108 1045 1045 1045 1045 0
168 20250429 180800 141622108 1045 1045 1045 1045 0
169 20250429 180700 141622108 1045 1045 1045 1045 0
170 20250429 180600 141622108 1045 1045 1045 1045 0
171 20250429 180500 141622108 1045 1045 1045 1045 0
172 20250429 180400 141622108 1045 1045 1045 1045 0
173 20250429 180300 141622108 1045 1045 1045 1045 0
174 20250429 180200 141622108 1045 1045 1045 1045 0
175 20250429 180100 141622108 1045 1045 1045 1045 0
176 20250429 180000 141622108 1045 1045 1045 1045 0
177 20250429 175900 141622108 1045 1045 1045 1045 0
178 20250429 175800 141622108 1045 1045 1045 1045 0
179 20250429 175700 141622108 1045 1045 1045 1045 0
180 20250429 175600 141622108 1045 1045 1045 1045 0
181 20250429 175500 141622108 1045 1045 1045 1045 0
182 20250429 175400 141622108 1045 1045 1045 1045 2251
183 20250429 175300 141622108 1045 1045 1045 1045 0
184 20250429 175200 141622108 1045 1045 1045 1045 0
185 20250429 175100 141622108 1045 1045 1045 1045 0
186 20250429 175000 141622108 1045 1045 1045 1045 0
187 20250429 174900 141622108 1045 1045 1045 1045 0
188 20250429 174800 141622108 1045 1045 1045 1045 0
189 20250429 174700 141622108 1045 1045 1045 1045 0
190 20250429 174600 141622108 1045 1045 1045 1045 0
191 20250429 174500 141622108 1045 1045 1045 1045 0
192 20250429 174400 141622108 1045 1045 1045 1045 0
193 20250429 174300 141622108 1045 1045 1045 1045 0
194 20250429 174200 141622108 1045 1045 1045 1045 0
195 20250429 174100 141622108 1045 1045 1045 1045 0
196 20250429 174000 141622108 1045 1045 1045 1045 0
197 20250429 173900 141622108 1045 1045 1045 1045 0
198 20250429 173800 141622108 1045 1045 1045 1045 0
199 20250429 173700 141622108 1045 1045 1045 1045 0
200 20250429 173600 141622108 1045 1045 1045 1045 0
201 20250429 173500 141622108 1045 1045 1045 1045 0
202 20250429 173400 141622108 1045 1045 1045 1045 0
203 20250429 173300 141622108 1045 1045 1045 1045 0
204 20250429 173200 141622108 1045 1045 1045 1045 0
205 20250429 173100 141622108 1045 1045 1045 1045 0
206 20250429 173000 141622108 1045 1045 1045 1045 0
207 20250429 172900 141622108 1045 1045 1045 1045 0
208 20250429 172800 141622108 1045 1045 1045 1045 0
209 20250429 172700 141622108 1045 1045 1045 1045 0
210 20250429 172600 141622108 1045 1045 1045 1045 0
211 20250429 172500 141622108 1045 1045 1045 1045 0
212 20250429 172400 141622108 1045 1045 1045 1045 2251
213 20250429 172300 141622108 1045 1045 1045 1045 0
214 20250429 172200 141622108 1045 1045 1045 1045 0
215 20250429 172100 141622108 1045 1045 1045 1045 0
216 20250429 172000 141622108 1045 1045 1045 1045 0
217 20250429 171900 141622108 1045 1045 1045 1045 0
218 20250429 171800 141622108 1045 1045 1045 1045 0
219 20250429 171700 141622108 1045 1045 1045 1045 0
220 20250429 171600 141622108 1045 1045 1045 1045 0
221 20250429 171500 141622108 1045 1045 1045 1045 0
222 20250429 171400 141622108 1045 1045 1045 1045 0
223 20250429 171300 141622108 1045 1045 1045 1045 0
224 20250429 171200 141622108 1045 1045 1045 1045 0
225 20250429 171100 141622108 1045 1045 1045 1045 0
226 20250429 171000 141622108 1045 1045 1045 1045 0
227 20250429 170900 141622108 1045 1045 1045 1045 0
228 20250429 170800 141622108 1045 1045 1045 1045 0
229 20250429 170700 141622108 1045 1045 1045 1045 0
230 20250429 170600 141622108 1045 1045 1045 1045 0
231 20250429 170500 141622108 1045 1045 1045 1045 0
232 20250429 170400 141622108 1045 1045 1045 1045 0
233 20250429 170300 141622108 1045 1045 1045 1045 0
234 20250429 170200 141622108 1045 1045 1045 1045 0
235 20250429 170100 141622108 1045 1045 1045 1045 0
236 20250429 170000 141622108 1045 1045 1045 1045 0
237 20250429 165900 141622108 1045 1045 1045 1045 0
238 20250429 165800 141622108 1045 1045 1045 1045 0
239 20250429 165700 141622108 1045 1045 1045 1045 0
240 20250429 165600 141622108 1045 1045 1045 1045 0
241 20250429 165500 141622108 1045 1045 1045 1045 0
242 20250429 165400 141622108 1045 1045 1045 1045 2251
243 20250429 165300 141622108 1045 1045 1045 1045 0
244 20250429 165200 141622108 1045 1045 1045 1045 0
245 20250429 165100 141622108 1045 1045 1045 1045 0
246 20250429 165000 141622108 1045 1045 1045 1045 0
247 20250429 164900 141622108 1045 1045 1045 1045 0
248 20250429 164800 141622108 1045 1045 1045 1045 0
249 20250429 164700 141622108 1045 1045 1045 1045 0
250 20250429 164600 141622108 1045 1045 1045 1045 0
251 20250429 164500 141622108 1045 1045 1045 1045 0
252 20250429 164400 141622108 1045 1045 1045 1045 0
253 20250429 164300 141622108 1045 1045 1045 1045 0
254 20250429 164200 141622108 1045 1045 1045 1045 0
255 20250429 164100 141622108 1045 1045 1045 1045 0
256 20250429 164000 141622108 1045 1045 1045 1045 0
257 20250429 163900 141622108 1045 1045 1045 1045 0
258 20250429 163800 141622108 1045 1045 1045 1045 0
259 20250429 163700 141622108 1045 1045 1045 1045 0
260 20250429 163600 141622108 1045 1045 1045 1045 0
261 20250429 163500 141622108 1045 1045 1045 1045 0
262 20250429 163400 141622108 1045 1045 1045 1045 0
263 20250429 163300 141622108 1045 1045 1045 1045 0
264 20250429 163200 141622108 1045 1045 1045 1045 0
265 20250429 163100 141622108 1045 1045 1045 1045 0
266 20250429 163000 141622108 1045 1045 1045 1045 0
267 20250429 162900 141622108 1045 1045 1045 1045 0
268 20250429 162800 141622108 1045 1045 1045 1045 0
269 20250429 162700 141622108 1045 1045 1045 1045 0
270 20250429 162600 141622108 1045 1045 1045 1045 0
271 20250429 162500 141622108 1045 1045 1045 1045 0
272 20250429 162400 141622108 1045 1045 1045 1045 2251
273 20250429 162300 141622108 1045 1045 1045 1045 0
274 20250429 162200 141622108 1045 1045 1045 1045 0
275 20250429 162100 141622108 1045 1045 1045 1045 0
276 20250429 162000 141622108 1045 1045 1045 1045 0
277 20250429 161900 141622108 1045 1045 1045 1045 0
278 20250429 161800 141622108 1045 1045 1045 1045 0
279 20250429 161700 141622108 1045 1045 1045 1045 0
280 20250429 161600 141622108 1045 1045 1045 1045 0
281 20250429 161500 141622108 1045 1045 1045 1045 0
282 20250429 161400 141622108 1045 1045 1045 1045 0
283 20250429 161300 141622108 1045 1045 1045 1045 0
284 20250429 161200 141622108 1045 1045 1045 1045 0
285 20250429 161100 141622108 1045 1045 1045 1045 0
286 20250429 161000 141622108 1045 1045 1045 1045 0
287 20250429 160900 141622108 1045 1045 1045 1045 0
288 20250429 160800 141622108 1045 1045 1045 1045 0
289 20250429 160700 141622108 1045 1045 1045 1045 0
290 20250429 160600 141622108 1045 1045 1045 1045 0
291 20250429 160500 141622108 1045 1045 1045 1045 0
292 20250429 160400 141622108 1045 1045 1045 1045 0
293 20250429 160300 141622108 1045 1045 1045 1045 0
294 20250429 160200 141622108 1045 1045 1045 1045 0
295 20250429 160100 141622108 1045 1045 1045 1045 0
296 20250429 160000 141622108 1045 1045 1045 1045 0
297 20250429 155900 141622108 1045 1045 1045 1045 0
298 20250429 155800 141622108 1045 1045 1045 1045 0
299 20250429 155700 141622108 1045 1045 1045 1045 0
300 20250429 155600 141622108 1045 1045 1045 1045 0
301 20250429 155500 141622108 1045 1045 1045 1045 0
302 20250429 155400 141622108 1045 1045 1045 1045 2251
303 20250429 155300 141622108 1045 1045 1045 1045 0
304 20250429 155200 141622108 1045 1045 1045 1045 0
305 20250429 155100 141622108 1045 1045 1045 1045 0
306 20250429 155000 141622108 1045 1045 1045 1045 0
307 20250429 154900 141622108 1045 1045 1045 1045 0
308 20250429 154800 141622108 1045 1045 1045 1045 0
309 20250429 154700 141622108 1045 1045 1045 1045 0
310 20250429 154600 141622108 1045 1045 1045 1045 0
311 20250429 154500 141622108 1045 1045 1045 1045 0
312 20250429 154400 141622108 1045 1045 1045 1045 0
313 20250429 154300 141622108 1045 1045 1045 1045 0
314 20250429 154200 141622108 1045 1045 1045 1045 0
315 20250429 154100 141622108 1045 1045 1045 1045 0
316 20250429 154000 141622108 1045 1045 1045 1045 0
317 20250429 153900 141622108 1045 1045 1045 1045 0
318 20250429 153800 141622108 1045 1045 1045 1045 0
319 20250429 153700 141622108 1045 1045 1045 1045 0
320 20250429 153600 141622108 1045 1045 1045 1045 0
321 20250429 153500 141622108 1045 1045 1045 1045 0
322 20250429 153400 141622108 1045 1045 1045 1045 0
323 20250429 153300 141622108 1045 1045 1045 1045 0
324 20250429 153200 141622108 1045 1045 1045 1045 0
325 20250429 153100 141622108 1045 1045 1045 1045 0
326 20250429 153000 141622108 1045 1045 1045 1045 2251
327 20250429 152900 139269813 1048 1048 1048 1048 0
328 20250429 152800 139269813 1048 1048 1048 1048 0
329 20250429 152700 139269813 1048 1048 1048 1048 0
330 20250429 152600 139269813 1048 1048 1048 1048 0
331 20250429 152500 139269813 1048 1048 1048 1048 0
332 20250429 152400 139269813 1048 1048 1048 1048 0
333 20250429 152300 139269813 1048 1048 1048 1048 0
334 20250429 152200 139269813 1048 1048 1048 1048 0
335 20250429 152100 139269813 1048 1048 1048 1048 0
336 20250429 152000 139269813 1048 1048 1048 1048 0
337 20250429 151900 139269813 1048 1048 1048 1048 0
338 20250429 151800 139269813 1048 1048 1048 1048 10
339 20250429 151700 139259333 1045 1050 1050 1045 10013
340 20250429 151600 128775043 1054 1054 1054 1054 0
341 20250429 151500 128775043 1054 1053 1054 1053 2001
342 20250429 151400 126667011 1052 1052 1052 1052 64
343 20250429 151300 126599683 1052 1052 1052 1052 0
344 20250429 151200 126599683 1052 1052 1053 1052 149
345 20250429 151100 126442915 1052 1052 1052 1052 285
346 20250429 151000 126143095 1053 1053 1053 1053 0
347 20250429 150900 126143095 1053 1053 1053 1053 0
348 20250429 150800 126143095 1053 1053 1053 1053 0
349 20250429 150700 126143095 1053 1053 1053 1053 184
350 20250429 150600 125949343 1049 1049 1049 1049 0
351 20250429 150500 125949343 1049 1049 1049 1049 0
352 20250429 150400 125949343 1049 1049 1049 1049 0
353 20250429 150300 125949343 1049 1050 1050 1049 709
354 20250429 150200 125205225 1054 1053 1054 1053 10
355 20250429 150100 125194686 1050 1050 1050 1050 214
356 20250429 150000 124969986 1050 1050 1050 1050 0
357 20250429 145900 124969986 1050 1050 1050 1050 2000
358 20250429 145800 122869986 1054 1054 1054 1054 1
359 20250429 145700 122868932 1055 1055 1055 1055 0
360 20250429 145600 122868932 1055 1055 1055 1055 2
361 20250429 145500 122866822 1049 1049 1049 1049 0
362 20250429 145400 122866822 1049 1049 1049 1049 0
363 20250429 145300 122866822 1049 1049 1049 1049 0
364 20250429 145200 122866822 1049 1049 1049 1049 0
365 20250429 145100 122866822 1049 1049 1049 1049 100
366 20250429 145000 122761922 1049 1049 1049 1049 0
367 20250429 144900 122761922 1049 1049 1049 1049 0
368 20250429 144800 122761922 1049 1049 1049 1049 700
369 20250429 144700 122027622 1049 1053 1053 1049 13087
370 20250429 144600 108281942 1054 1054 1054 1054 398
371 20250429 144500 107862450 1057 1057 1057 1057 0
372 20250429 144400 107862450 1057 1057 1057 1057 8
373 20250429 144300 107853994 1057 1057 1057 1057 2
374 20250429 144200 107851880 1053 1053 1053 1053 0
375 20250429 144100 107851880 1053 1053 1053 1053 0
376 20250429 144000 107851880 1053 1053 1053 1053 0
377 20250429 143900 107851880 1053 1053 1053 1053 0
378 20250429 143800 107851880 1053 1053 1053 1053 0
379 20250429 143700 107851880 1053 1053 1053 1053 0
380 20250429 143600 107851880 1053 1053 1053 1053 0
381 20250429 143500 107851880 1053 1053 1053 1053 0
382 20250429 143400 107851880 1053 1053 1053 1053 0
383 20250429 143300 107851880 1053 1053 1053 1053 0
384 20250429 143200 107851880 1053 1053 1053 1053 1054
385 20250429 143100 106742018 1053 1053 1053 1053 0
386 20250429 143000 106742018 1053 1055 1055 1052 7541
387 20250429 142900 98799450 1055 1055 1055 1055 1000
388 20250429 142800 97744450 1056 1056 1056 1056 0
389 20250429 142700 97744450 1056 1056 1056 1056 0
390 20250429 142600 97744450 1056 1056 1056 1056 0
391 20250429 142500 97744450 1056 1056 1056 1056 0
392 20250429 142400 97744450 1056 1056 1056 1056 0
393 20250429 142300 97744450 1056 1056 1056 1056 380
394 20250429 142200 97343170 1056 1056 1056 1056 0
395 20250429 142100 97343170 1056 1058 1058 1056 1111
396 20250429 142000 96169732 1058 1058 1058 1058 0
397 20250429 141900 96169732 1058 1058 1058 1058 0
398 20250429 141800 96169732 1058 1058 1058 1058 0
399 20250429 141700 96169732 1058 1058 1058 1058 0
400 20250429 141600 96169732 1058 1058 1058 1058 0
401 20250429 141500 96169732 1058 1058 1058 1058 0
402 20250429 141400 96169732 1058 1058 1058 1058 0
403 20250429 141300 96169732 1058 1058 1058 1058 0
404 20250429 141200 96169732 1058 1058 1058 1058 0
405 20250429 141100 96169732 1058 1058 1058 1058 0
406 20250429 141000 96169732 1058 1058 1058 1058 0
407 20250429 140900 96169732 1058 1058 1058 1058 277
408 20250429 140800 95876666 1055 1055 1055 1055 0
409 20250429 140700 95876666 1055 1055 1055 1055 1000
410 20250429 140600 94821666 1055 1055 1055 1055 0
411 20250429 140500 94821666 1055 1055 1055 1055 0
412 20250429 140400 94821666 1055 1055 1055 1055 0
413 20250429 140300 94821666 1055 1055 1055 1055 0
414 20250429 140200 94821666 1055 1055 1055 1055 0
415 20250429 140100 94821666 1055 1055 1055 1055 0
416 20250429 140000 94821666 1055 1055 1055 1055 0
417 20250429 135900 94821666 1055 1055 1055 1055 0
418 20250429 135800 94821666 1055 1055 1055 1055 18
419 20250429 135700 94802676 1060 1060 1060 1060 0
420 20250429 135600 94802676 1060 1060 1060 1060 0
421 20250429 135500 94802676 1060 1060 1060 1060 0
422 20250429 135400 94802676 1060 1060 1060 1060 0
423 20250429 135300 94802676 1060 1060 1060 1060 0
424 20250429 135200 94802676 1060 1060 1060 1060 0
425 20250429 135100 94802676 1060 1060 1060 1060 0
426 20250429 135000 94802676 1060 1060 1060 1060 0
427 20250429 134900 94802676 1060 1060 1060 1060 0
428 20250429 134800 94802676 1060 1060 1060 1060 0
429 20250429 134700 94802676 1060 1060 1060 1060 0
430 20250429 134600 94802676 1060 1060 1060 1060 0
431 20250429 134500 94802676 1060 1060 1060 1060 0
432 20250429 134400 94802676 1060 1059 1060 1059 1083
433 20250429 134300 93655662 1058 1058 1058 1058 73
434 20250429 134200 93578428 1055 1055 1055 1055 0
435 20250429 134100 93578428 1055 1055 1055 1055 0
436 20250429 134000 93578428 1055 1055 1055 1055 0
437 20250429 133900 93578428 1055 1055 1055 1055 0
438 20250429 133800 93578428 1055 1055 1055 1055 0
439 20250429 133700 93578428 1055 1055 1055 1055 0
440 20250429 133600 93578428 1055 1055 1055 1055 1358
441 20250429 133500 92145738 1055 1055 1055 1055 0
442 20250429 133400 92145738 1055 1055 1055 1055 0
443 20250429 133300 92145738 1055 1055 1055 1055 0
444 20250429 133200 92145738 1055 1055 1055 1055 0
445 20250429 133100 92145738 1055 1055 1055 1055 0
446 20250429 133000 92145738 1055 1055 1055 1055 0
447 20250429 132900 92145738 1055 1055 1055 1055 0
448 20250429 132800 92145738 1055 1055 1055 1055 0
449 20250429 132700 92145738 1055 1055 1055 1055 55
450 20250429 132600 92087713 1053 1053 1053 1053 0
451 20250429 132500 92087713 1053 1053 1053 1053 0
452 20250429 132400 92087713 1053 1053 1053 1053 2964
453 20250429 132300 88966621 1055 1055 1055 1055 0
454 20250429 132200 88966621 1055 1055 1055 1055 0
455 20250429 132100 88966621 1055 1055 1055 1055 0
456 20250429 132000 88966621 1055 1056 1056 1055 352
457 20250429 131900 88595225 1059 1059 1059 1059 0
458 20250429 131800 88595225 1059 1059 1059 1059 0
459 20250429 131700 88595225 1059 1059 1059 1059 0
460 20250429 131600 88595225 1059 1059 1059 1059 0
461 20250429 131500 88595225 1059 1059 1059 1059 0
462 20250429 131400 88595225 1059 1059 1059 1059 0
463 20250429 131300 88595225 1059 1059 1059 1059 0
464 20250429 131200 88595225 1059 1059 1059 1059 0
465 20250429 131100 88595225 1059 1059 1059 1059 17
466 20250429 131000 88577222 1059 1059 1059 1059 0
467 20250429 130900 88577222 1059 1059 1059 1059 0
468 20250429 130800 88577222 1059 1059 1059 1059 0
469 20250429 130700 88577222 1059 1059 1059 1059 0
470 20250429 130600 88577222 1059 1059 1059 1059 0
471 20250429 130500 88577222 1059 1059 1059 1059 0
472 20250429 130400 88577222 1059 1059 1059 1059 0
473 20250429 130300 88577222 1059 1059 1059 1059 0
474 20250429 130200 88577222 1059 1059 1059 1059 0
475 20250429 130100 88577222 1059 1059 1059 1059 0
476 20250429 130000 88577222 1059 1059 1059 1059 0
477 20250429 125900 88577222 1059 1059 1059 1059 0
478 20250429 125800 88577222 1059 1059 1059 1059 0
479 20250429 125700 88577222 1059 1059 1059 1059 0
480 20250429 125600 88577222 1059 1059 1059 1059 0
481 20250429 125500 88577222 1059 1059 1059 1059 0
482 20250429 125400 88577222 1059 1059 1059 1059 0
483 20250429 125300 88577222 1059 1059 1059 1059 0
484 20250429 125200 88577222 1059 1059 1059 1059 0
485 20250429 125100 88577222 1059 1059 1059 1059 0
486 20250429 125000 88577222 1059 1059 1059 1059 26
487 20250429 124900 88549688 1055 1055 1055 1055 0
488 20250429 124800 88549688 1055 1055 1055 1055 0
489 20250429 124700 88549688 1055 1055 1055 1055 0
490 20250429 124600 88549688 1055 1055 1055 1055 0
491 20250429 124500 88549688 1055 1055 1055 1055 0
492 20250429 124400 88549688 1055 1055 1055 1055 0
493 20250429 124300 88549688 1055 1055 1055 1055 0
494 20250429 124200 88549688 1055 1055 1055 1055 4
495 20250429 124100 88545468 1060 1060 1060 1060 0
496 20250429 124000 88545468 1060 1060 1060 1060 0
497 20250429 123900 88545468 1060 1060 1060 1060 0
498 20250429 123800 88545468 1060 1060 1060 1060 0
499 20250429 123700 88545468 1060 1060 1060 1060 0
500 20250429 123600 88545468 1060 1060 1060 1060 0
501 20250429 123500 88545468 1060 1060 1060 1060 0
502 20250429 123400 88545468 1060 1060 1060 1060 0
503 20250429 123300 88545468 1060 1060 1060 1060 0
504 20250429 123200 88545468 1060 1060 1060 1060 0
505 20250429 123100 88545468 1060 1060 1060 1060 0
506 20250429 123000 88545468 1060 1060 1060 1060 0
507 20250429 122900 88545468 1060 1060 1060 1060 0
508 20250429 122800 88545468 1060 1060 1060 1060 0
509 20250429 122700 88545468 1060 1060 1060 1060 0
510 20250429 122600 88545468 1060 1060 1060 1060 0
511 20250429 122500 88545468 1060 1060 1060 1060 0
512 20250429 122400 88545468 1060 1060 1060 1060 0
513 20250429 122300 88545468 1060 1060 1060 1060 0
514 20250429 122200 88545468 1060 1059 1060 1059 35
515 20250429 122100 88508369 1053 1053 1053 1053 0
516 20250429 122000 88508369 1053 1053 1053 1053 0
517 20250429 121900 88508369 1053 1053 1053 1053 0
518 20250429 121800 88508369 1053 1053 1053 1053 0
519 20250429 121700 88508369 1053 1053 1053 1053 0
520 20250429 121600 88508369 1053 1053 1053 1053 0
521 20250429 121500 88508369 1053 1053 1053 1053 0
522 20250429 121400 88508369 1053 1053 1053 1053 0
523 20250429 121300 88508369 1053 1053 1053 1053 0
524 20250429 121200 88508369 1053 1053 1053 1053 0
525 20250429 121100 88508369 1053 1053 1053 1053 0
526 20250429 121000 88508369 1053 1053 1053 1053 0
527 20250429 120900 88508369 1053 1054 1054 1053 1203
528 20250429 120800 87241529 1054 1054 1054 1054 0
529 20250429 120700 87241529 1054 1054 1054 1054 0
530 20250429 120600 87241529 1054 1054 1054 1054 0
531 20250429 120500 87241529 1054 1054 1054 1054 0
532 20250429 120400 87241529 1054 1054 1054 1054 0
533 20250429 120300 87241529 1054 1054 1054 1054 0
534 20250429 120200 87241529 1054 1054 1054 1054 0
535 20250429 120100 87241529 1054 1060 1060 1054 121
536 20250429 120000 87113749 1060 1060 1060 1060 0
537 20250429 115900 87113749 1060 1059 1060 1059 200
538 20250429 115800 86901869 1054 1054 1054 1054 0
539 20250429 115700 86901869 1054 1054 1054 1054 0
540 20250429 115600 86901869 1054 1050 1054 1050 5779
541 20250429 115500 80820522 1050 1050 1050 1050 0
542 20250429 115400 80820522 1050 1050 1050 1050 0
543 20250429 115300 80820522 1050 1050 1050 1050 0
544 20250429 115200 80820522 1050 1050 1050 1050 2
545 20250429 115100 80818422 1050 1050 1050 1050 0
546 20250429 115000 80818422 1050 1050 1050 1050 0
547 20250429 114900 80818422 1050 1050 1050 1050 0
548 20250429 114800 80818422 1050 1050 1050 1050 0
549 20250429 114700 80818422 1050 1050 1050 1050 0
550 20250429 114600 80818422 1050 1050 1050 1050 0
551 20250429 114500 80818422 1050 1050 1050 1050 66
552 20250429 114400 80749122 1047 1047 1047 1047 0
553 20250429 114300 80749122 1047 1047 1047 1047 0
554 20250429 114200 80749122 1047 1047 1047 1047 0
555 20250429 114100 80749122 1047 1047 1047 1047 0
556 20250429 114000 80749122 1047 1047 1047 1047 0
557 20250429 113900 80749122 1047 1047 1047 1047 0
558 20250429 113800 80749122 1047 1047 1047 1047 300
559 20250429 113700 80435022 1050 1050 1050 1050 0
560 20250429 113600 80435022 1050 1050 1050 1050 0
561 20250429 113500 80435022 1050 1050 1050 1050 0
562 20250429 113400 80435022 1050 1050 1050 1050 0
563 20250429 113300 80435022 1050 1047 1050 1047 107
564 20250429 113200 80322990 1052 1052 1052 1052 0
565 20250429 113100 80322990 1052 1052 1052 1052 0
566 20250429 113000 80322990 1052 1052 1052 1052 0
567 20250429 112900 80322990 1052 1052 1052 1052 0
568 20250429 112800 80322990 1052 1052 1052 1052 0
569 20250429 112700 80322990 1052 1052 1052 1052 0
570 20250429 112600 80322990 1052 1052 1052 1052 0
571 20250429 112500 80322990 1052 1052 1052 1052 28
572 20250429 112400 80293534 1046 1046 1046 1046 0
573 20250429 112300 80293534 1046 1046 1046 1046 0
574 20250429 112200 80293534 1046 1046 1046 1046 0
575 20250429 112100 80293534 1046 1046 1046 1046 0
576 20250429 112000 80293534 1046 1046 1046 1046 0
577 20250429 111900 80293534 1046 1046 1046 1046 0
578 20250429 111800 80293534 1046 1046 1046 1046 0
579 20250429 111700 80293534 1046 1046 1046 1046 0
580 20250429 111600 80293534 1046 1048 1048 1046 5995
581 20250429 111500 74019329 1049 1049 1049 1049 991
582 20250429 111400 72979770 1047 1047 1047 1047 0
583 20250429 111300 72979770 1047 1047 1047 1047 159
584 20250429 111200 72813297 1047 1047 1047 1047 138
585 20250429 111100 72668811 1049 1049 1049 1049 0
586 20250429 111000 72668811 1049 1049 1049 1049 0
587 20250429 110900 72668811 1049 1049 1049 1049 0
588 20250429 110800 72668811 1049 1049 1049 1049 1
589 20250429 110700 72667762 1047 1050 1050 1047 6000
590 20250429 110600 66383837 1050 1050 1050 1050 0
591 20250429 110500 66383837 1050 1050 1050 1050 1
592 20250429 110400 66382787 1050 1050 1050 1050 0
593 20250429 110300 66382787 1050 1050 1050 1050 1
594 20250429 110200 66381737 1050 1050 1050 1050 0
595 20250429 110100 66381737 1050 1050 1050 1050 0
596 20250429 110000 66381737 1050 1050 1050 1050 0
597 20250429 105900 66381737 1050 1050 1050 1050 1
598 20250429 105800 66380687 1053 1053 1053 1053 0
599 20250429 105700 66380687 1053 1053 1053 1053 731
600 20250429 105600 65610944 1053 1053 1053 1053 0
601 20250429 105500 65610944 1053 1053 1053 1053 0
602 20250429 105400 65610944 1053 1053 1053 1053 100
603 20250429 105300 65505644 1053 1053 1053 1053 82
604 20250429 105200 65419298 1053 1053 1053 1053 0
605 20250429 105100 65419298 1053 1053 1053 1053 2
606 20250429 105000 65417192 1053 1053 1053 1053 0
607 20250429 104900 65417192 1053 1053 1053 1053 0
608 20250429 104800 65417192 1053 1053 1053 1053 0
609 20250429 104700 65417192 1053 1053 1053 1053 0
610 20250429 104600 65417192 1053 1053 1053 1053 0
611 20250429 104500 65417192 1053 1053 1053 1053 299
612 20250429 104400 65102345 1054 1054 1054 1054 0
613 20250429 104300 65102345 1054 1054 1054 1054 0
614 20250429 104200 65102345 1054 1054 1054 1054 0
615 20250429 104100 65102345 1054 1054 1054 1054 0
616 20250429 104000 65102345 1054 1054 1054 1054 1
617 20250429 103900 65101291 1048 1048 1048 1048 22
618 20250429 103800 65078235 1049 1049 1049 1049 0
619 20250429 103700 65078235 1049 1049 1049 1049 0
620 20250429 103600 65078235 1049 1049 1049 1049 0
621 20250429 103500 65078235 1049 1049 1049 1049 0
622 20250429 103400 65078235 1049 1049 1049 1049 0
623 20250429 103300 65078235 1049 1049 1049 1049 0
624 20250429 103200 65078235 1049 1049 1049 1049 0
625 20250429 103100 65078235 1049 1049 1049 1049 0
626 20250429 103000 65078235 1049 1049 1049 1049 1439
627 20250429 102900 63568724 1049 1049 1049 1049 1064
628 20250429 102800 62452588 1050 1050 1050 1050 18
629 20250429 102700 62433688 1051 1051 1051 1051 0
630 20250429 102600 62433688 1051 1051 1051 1051 0
631 20250429 102500 62433688 1051 1051 1051 1051 0
632 20250429 102400 62433688 1051 1051 1051 1051 0
633 20250429 102300 62433688 1051 1051 1051 1051 1015
634 20250429 102200 61366923 1054 1054 1054 1054 0
635 20250429 102100 61366923 1054 1054 1054 1054 0
636 20250429 102000 61366923 1054 1054 1054 1054 0
637 20250429 101900 61366923 1054 1054 1054 1054 0
638 20250429 101800 61366923 1054 1054 1054 1054 0
639 20250429 101700 61366923 1054 1054 1054 1054 0
640 20250429 101600 61366923 1054 1054 1054 1054 0
641 20250429 101500 61366923 1054 1054 1054 1054 85
642 20250429 101400 61277333 1054 1054 1054 1054 0
643 20250429 101300 61277333 1054 1054 1054 1054 0
644 20250429 101200 61277333 1054 1054 1054 1054 5
645 20250429 101100 61272063 1054 1054 1054 1054 0
646 20250429 101000 61272063 1054 1054 1054 1054 0
647 20250429 100900 61272063 1054 1054 1054 1054 0
648 20250429 100800 61272063 1054 1054 1054 1054 0
649 20250429 100700 61272063 1054 1054 1054 1054 1
650 20250429 100600 61271009 1054 1054 1054 1054 1490
651 20250429 100500 59700549 1060 1060 1060 1060 0
652 20250429 100400 59700549 1060 1060 1060 1060 0
653 20250429 100300 59700549 1060 1060 1060 1060 0
654 20250429 100200 59700549 1060 1060 1060 1060 0
655 20250429 100100 59700549 1060 1060 1060 1060 17
656 20250429 100000 59682529 1060 1060 1060 1060 0
657 20250429 095900 59682529 1060 1060 1060 1060 0
658 20250429 095800 59682529 1060 1060 1060 1060 0
659 20250429 095700 59682529 1060 1060 1060 1060 0
660 20250429 095600 59682529 1060 1060 1060 1060 0
661 20250429 095500 59682529 1060 1060 1060 1060 0
662 20250429 095400 59682529 1060 1060 1060 1060 216
663 20250429 095300 59453569 1060 1060 1060 1060 0
664 20250429 095200 59453569 1060 1060 1060 1060 0
665 20250429 095100 59453569 1060 1060 1060 1060 0
666 20250429 095000 59453569 1060 1060 1060 1060 5
667 20250429 094900 59448269 1059 1059 1059 1059 0
668 20250429 094800 59448269 1059 1059 1059 1059 0
669 20250429 094700 59448269 1059 1059 1059 1059 0
670 20250429 094600 59448269 1059 1059 1059 1059 0
671 20250429 094500 59448269 1059 1059 1059 1059 0
672 20250429 094400 59448269 1059 1059 1059 1059 49
673 20250429 094300 59396378 1051 1051 1051 1051 0
674 20250429 094200 59396378 1051 1051 1051 1051 0
675 20250429 094100 59396378 1051 1051 1051 1051 0
676 20250429 094000 59396378 1051 1051 1051 1051 0
677 20250429 093900 59396378 1051 1051 1051 1051 0
678 20250429 093800 59396378 1051 1051 1051 1051 0
679 20250429 093700 59396378 1051 1051 1051 1051 0
680 20250429 093600 59396378 1051 1051 1051 1051 0
681 20250429 093500 59396378 1051 1051 1051 1051 2000
682 20250429 093400 57294378 1050 1050 1050 1050 0
683 20250429 093300 57294378 1050 1050 1050 1050 0
684 20250429 093200 57294378 1050 1050 1050 1050 0
685 20250429 093100 57294378 1050 1050 1050 1050 0
686 20250429 093000 57294378 1050 1050 1050 1050 0
687 20250429 092900 57294378 1050 1050 1050 1050 0
688 20250429 092800 57294378 1050 1048 1050 1048 446
689 20250429 092700 56826962 1047 1042 1047 1042 34575
690 20250429 092600 20695494 1038 1038 1038 1038 0
691 20250429 092500 20695494 1038 1038 1038 1038 34
692 20250429 092400 20660202 1038 1038 1038 1038 0
693 20250429 092300 20660202 1038 1038 1038 1038 0
694 20250429 092200 20660202 1038 1038 1038 1038 0
695 20250429 092100 20660202 1038 1038 1038 1038 56
696 20250429 092000 20602074 1041 1041 1041 1041 0
697 20250429 091900 20602074 1041 1041 1041 1041 868
698 20250429 091800 19698486 1041 1041 1041 1041 86
699 20250429 091700 19608960 1041 1041 1041 1041 0
700 20250429 091600 19608960 1041 1035 1041 1035 286
701 20250429 091500 19312350 1048 1044 1048 1044 31
702 20250429 091400 19279913 1042 1046 1046 1030 11997
703 20250429 091300 6841446 1047 1047 1047 1047 670
704 20250429 091200 6139956 1047 1047 1047 1047 503
705 20250429 091100 5613315 1047 1050 1055 1047 78
706 20250429 091000 5531408 1046 1046 1046 1046 95
707 20250429 090900 5432038 1046 1046 1046 1046 2000
708 20250429 090800 3340038 1050 1050 1050 1050 0
709 20250429 090700 3340038 1050 1050 1050 1050 1925
710 20250429 090600 1318788 1062 1062 1062 1062 0
711 20250429 090500 1318788 1062 1062 1062 1062 222
712 20250429 090400 1083024 1065 1065 1065 1065 0
713 20250429 090300 1083024 1065 1065 1065 1065 0
714 20250429 090200 1083024 1065 1065 1065 1065 15
715 20250429 090100 1067049 1062 1051 1065 1051 436
716 20250429 090000 605340 1050 1041 1050 1041 580