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

727
373200/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,210500,439122951,773,773,773,773,2004
20250429,210400,439122951,773,773,773,773,0
20250429,210300,439122951,773,773,773,773,0
20250429,210200,439122951,773,773,773,773,0
20250429,210100,439122951,773,773,773,773,0
20250429,210000,439122951,773,773,773,773,0
20250429,205900,439122951,773,773,773,773,0
20250429,205800,439122951,773,773,773,773,0
20250429,205700,439122951,773,773,773,773,0
20250429,205600,439122951,773,773,773,773,0
20250429,205500,439122951,773,773,773,773,0
20250429,205400,439122951,773,773,773,773,0
20250429,205300,439122951,773,773,773,773,0
20250429,205200,439122951,773,773,773,773,0
20250429,205100,439122951,773,773,773,773,0
20250429,205000,439122951,773,773,773,773,0
20250429,204900,439122951,773,773,773,773,0
20250429,204800,439122951,773,773,773,773,0
20250429,204700,439122951,773,773,773,773,0
20250429,204600,439122951,773,773,773,773,0
20250429,204500,439122951,773,773,773,773,0
20250429,204400,439122951,773,773,773,773,0
20250429,204300,439122951,773,773,773,773,0
20250429,204200,439122951,773,773,773,773,0
20250429,204100,439122951,773,773,773,773,0
20250429,204000,439122951,773,773,773,773,0
20250429,203900,439122951,773,773,773,773,0
20250429,203800,439122951,773,773,773,773,0
20250429,203700,439122951,773,773,773,773,0
20250429,203600,439122951,773,773,773,773,0
20250429,203500,439122951,773,773,773,773,2004
20250429,203400,439122951,773,773,773,773,0
20250429,203300,439122951,773,773,773,773,0
20250429,203200,439122951,773,773,773,773,0
20250429,203100,439122951,773,773,773,773,0
20250429,203000,439122951,773,773,773,773,0
20250429,202900,439122951,773,773,773,773,0
20250429,202800,439122951,773,773,773,773,0
20250429,202700,439122951,773,773,773,773,0
20250429,202600,439122951,773,773,773,773,0
20250429,202500,439122951,773,773,773,773,0
20250429,202400,439122951,773,773,773,773,0
20250429,202300,439122951,773,773,773,773,0
20250429,202200,439122951,773,773,773,773,0
20250429,202100,439122951,773,773,773,773,0
20250429,202000,439122951,773,773,773,773,0
20250429,201900,439122951,773,773,773,773,0
20250429,201800,439122951,773,773,773,773,0
20250429,201700,439122951,773,773,773,773,0
20250429,201600,439122951,773,773,773,773,0
20250429,201500,439122951,773,773,773,773,0
20250429,201400,439122951,773,773,773,773,0
20250429,201300,439122951,773,773,773,773,0
20250429,201200,439122951,773,773,773,773,0
20250429,201100,439122951,773,773,773,773,0
20250429,201000,439122951,773,773,773,773,0
20250429,200900,439122951,773,773,773,773,0
20250429,200800,439122951,773,773,773,773,0
20250429,200700,439122951,773,773,773,773,0
20250429,200600,439122951,773,773,773,773,0
20250429,200500,439122951,773,773,773,773,2004
20250429,200400,439122951,773,773,773,773,0
20250429,200300,439122951,773,773,773,773,0
20250429,200200,439122951,773,773,773,773,0
20250429,200100,439122951,773,773,773,773,0
20250429,200000,439122951,773,773,773,773,0
20250429,195900,439122951,773,773,773,773,0
20250429,195800,439122951,773,773,773,773,0
20250429,195700,439122951,773,773,773,773,0
20250429,195600,439122951,773,773,773,773,0
20250429,195500,439122951,773,773,773,773,0
20250429,195400,439122951,773,773,773,773,0
20250429,195300,439122951,773,773,773,773,0
20250429,195200,439122951,773,773,773,773,0
20250429,195100,439122951,773,773,773,773,0
20250429,195000,439122951,773,773,773,773,0
20250429,194900,439122951,773,773,773,773,0
20250429,194800,439122951,773,773,773,773,0
20250429,194700,439122951,773,773,773,773,0
20250429,194600,439122951,773,773,773,773,0
20250429,194500,439122951,773,773,773,773,0
20250429,194400,439122951,773,773,773,773,0
20250429,194300,439122951,773,773,773,773,0
20250429,194200,439122951,773,773,773,773,0
20250429,194100,439122951,773,773,773,773,0
20250429,194000,439122951,773,773,773,773,0
20250429,193900,439122951,773,773,773,773,0
20250429,193800,439122951,773,773,773,773,0
20250429,193700,439122951,773,773,773,773,0
20250429,193600,439122951,773,773,773,773,0
20250429,193500,439122951,773,773,773,773,2004
20250429,193400,439122951,773,773,773,773,0
20250429,193300,439122951,773,773,773,773,0
20250429,193200,439122951,773,773,773,773,0
20250429,193100,439122951,773,773,773,773,0
20250429,193000,439122951,773,773,773,773,0
20250429,192900,439122951,773,773,773,773,0
20250429,192800,439122951,773,773,773,773,0
20250429,192700,439122951,773,773,773,773,0
20250429,192600,439122951,773,773,773,773,0
20250429,192500,439122951,773,773,773,773,0
20250429,192400,439122951,773,773,773,773,0
20250429,192300,439122951,773,773,773,773,0
20250429,192200,439122951,773,773,773,773,0
20250429,192100,439122951,773,773,773,773,0
20250429,192000,439122951,773,773,773,773,0
20250429,191900,439122951,773,773,773,773,0
20250429,191800,439122951,773,773,773,773,0
20250429,191700,439122951,773,773,773,773,0
20250429,191600,439122951,773,773,773,773,0
20250429,191500,439122951,773,773,773,773,0
20250429,191400,439122951,773,773,773,773,0
20250429,191300,439122951,773,773,773,773,0
20250429,191200,439122951,773,773,773,773,0
20250429,191100,439122951,773,773,773,773,0
20250429,191000,439122951,773,773,773,773,0
20250429,190900,439122951,773,773,773,773,0
20250429,190800,439122951,773,773,773,773,0
20250429,190700,439122951,773,773,773,773,0
20250429,190600,439122951,773,773,773,773,0
20250429,190500,439122951,773,773,773,773,2004
20250429,190400,439122951,773,773,773,773,0
20250429,190300,439122951,773,773,773,773,0
20250429,190200,439122951,773,773,773,773,0
20250429,190100,439122951,773,773,773,773,0
20250429,190000,439122951,773,773,773,773,0
20250429,185900,439122951,773,773,773,773,0
20250429,185800,439122951,773,773,773,773,0
20250429,185700,439122951,773,773,773,773,0
20250429,185600,439122951,773,773,773,773,0
20250429,185500,439122951,773,773,773,773,0
20250429,185400,439122951,773,773,773,773,0
20250429,185300,439122951,773,773,773,773,0
20250429,185200,439122951,773,773,773,773,0
20250429,185100,439122951,773,773,773,773,0
20250429,185000,439122951,773,773,773,773,0
20250429,184900,439122951,773,773,773,773,0
20250429,184800,439122951,773,773,773,773,0
20250429,184700,439122951,773,773,773,773,0
20250429,184600,439122951,773,773,773,773,0
20250429,184500,439122951,773,773,773,773,0
20250429,184400,439122951,773,773,773,773,0
20250429,184300,439122951,773,773,773,773,0
20250429,184200,439122951,773,773,773,773,0
20250429,184100,439122951,773,773,773,773,0
20250429,184000,439122951,773,773,773,773,0
20250429,183900,439122951,773,773,773,773,0
20250429,183800,439122951,773,773,773,773,0
20250429,183700,439122951,773,773,773,773,0
20250429,183600,439122951,773,773,773,773,0
20250429,183500,439122951,773,773,773,773,2004
20250429,183400,439122951,773,773,773,773,0
20250429,183300,439122951,773,773,773,773,0
20250429,183200,439122951,773,773,773,773,0
20250429,183100,439122951,773,773,773,773,0
20250429,183000,439122951,773,773,773,773,0
20250429,182900,439122951,773,773,773,773,0
20250429,182800,439122951,773,773,773,773,0
20250429,182700,439122951,773,773,773,773,0
20250429,182600,439122951,773,773,773,773,0
20250429,182500,439122951,773,773,773,773,0
20250429,182400,439122951,773,773,773,773,0
20250429,182300,439122951,773,773,773,773,0
20250429,182200,439122951,773,773,773,773,0
20250429,182100,439122951,773,773,773,773,0
20250429,182000,439122951,773,773,773,773,0
20250429,181900,439122951,773,773,773,773,0
20250429,181800,439122951,773,773,773,773,0
20250429,181700,439122951,773,773,773,773,0
20250429,181600,439122951,773,773,773,773,0
20250429,181500,439122951,773,773,773,773,0
20250429,181400,439122951,773,773,773,773,0
20250429,181300,439122951,773,773,773,773,0
20250429,181200,439122951,773,773,773,773,0
20250429,181100,439122951,773,773,773,773,0
20250429,181000,439122951,773,773,773,773,0
20250429,180900,439122951,773,773,773,773,0
20250429,180800,439122951,773,773,773,773,0
20250429,180700,439122951,773,773,773,773,0
20250429,180600,439122951,773,773,773,773,0
20250429,180500,439122951,773,773,773,773,2004
20250429,180400,439122951,773,773,773,773,0
20250429,180300,439122951,773,773,773,773,0
20250429,180200,439122951,773,773,773,773,0
20250429,180100,439122951,773,773,773,773,0
20250429,180000,439122951,773,773,773,773,0
20250429,175900,439122951,773,773,773,773,0
20250429,175800,439122951,773,773,773,773,0
20250429,175700,439122951,773,773,773,773,0
20250429,175600,439122951,773,773,773,773,0
20250429,175500,439122951,773,773,773,773,0
20250429,175400,439122951,773,773,773,773,0
20250429,175300,439122951,773,773,773,773,0
20250429,175200,439122951,773,773,773,773,0
20250429,175100,439122951,773,773,773,773,0
20250429,175000,439122951,773,773,773,773,0
20250429,174900,439122951,773,773,773,773,0
20250429,174800,439122951,773,773,773,773,0
20250429,174700,439122951,773,773,773,773,0
20250429,174600,439122951,773,773,773,773,0
20250429,174500,439122951,773,773,773,773,0
20250429,174400,439122951,773,773,773,773,0
20250429,174300,439122951,773,773,773,773,0
20250429,174200,439122951,773,773,773,773,0
20250429,174100,439122951,773,773,773,773,0
20250429,174000,439122951,773,773,773,773,0
20250429,173900,439122951,773,773,773,773,0
20250429,173800,439122951,773,773,773,773,0
20250429,173700,439122951,773,773,773,773,0
20250429,173600,439122951,773,773,773,773,0
20250429,173500,439122951,773,773,773,773,2004
20250429,173400,439122951,773,773,773,773,0
20250429,173300,439122951,773,773,773,773,0
20250429,173200,439122951,773,773,773,773,0
20250429,173100,439122951,773,773,773,773,0
20250429,173000,439122951,773,773,773,773,0
20250429,172900,439122951,773,773,773,773,0
20250429,172800,439122951,773,773,773,773,0
20250429,172700,439122951,773,773,773,773,0
20250429,172600,439122951,773,773,773,773,0
20250429,172500,439122951,773,773,773,773,0
20250429,172400,439122951,773,773,773,773,0
20250429,172300,439122951,773,773,773,773,0
20250429,172200,439122951,773,773,773,773,0
20250429,172100,439122951,773,773,773,773,0
20250429,172000,439122951,773,773,773,773,0
20250429,171900,439122951,773,773,773,773,0
20250429,171800,439122951,773,773,773,773,0
20250429,171700,439122951,773,773,773,773,0
20250429,171600,439122951,773,773,773,773,0
20250429,171500,439122951,773,773,773,773,0
20250429,171400,439122951,773,773,773,773,0
20250429,171300,439122951,773,773,773,773,0
20250429,171200,439122951,773,773,773,773,0
20250429,171100,439122951,773,773,773,773,0
20250429,171000,439122951,773,773,773,773,0
20250429,170900,439122951,773,773,773,773,0
20250429,170800,439122951,773,773,773,773,0
20250429,170700,439122951,773,773,773,773,0
20250429,170600,439122951,773,773,773,773,0
20250429,170500,439122951,773,773,773,773,2004
20250429,170400,439122951,773,773,773,773,0
20250429,170300,439122951,773,773,773,773,0
20250429,170200,439122951,773,773,773,773,0
20250429,170100,439122951,773,773,773,773,0
20250429,170000,439122951,773,773,773,773,0
20250429,165900,439122951,773,773,773,773,0
20250429,165800,439122951,773,773,773,773,0
20250429,165700,439122951,773,773,773,773,0
20250429,165600,439122951,773,773,773,773,0
20250429,165500,439122951,773,773,773,773,0
20250429,165400,439122951,773,773,773,773,0
20250429,165300,439122951,773,773,773,773,0
20250429,165200,439122951,773,773,773,773,0
20250429,165100,439122951,773,773,773,773,0
20250429,165000,439122951,773,773,773,773,0
20250429,164900,439122951,773,773,773,773,0
20250429,164800,439122951,773,773,773,773,0
20250429,164700,439122951,773,773,773,773,0
20250429,164600,439122951,773,773,773,773,0
20250429,164500,439122951,773,773,773,773,0
20250429,164400,439122951,773,773,773,773,0
20250429,164300,439122951,773,773,773,773,0
20250429,164200,439122951,773,773,773,773,0
20250429,164100,439122951,773,773,773,773,0
20250429,164000,439122951,773,773,773,773,0
20250429,163900,439122951,773,773,773,773,0
20250429,163800,439122951,773,773,773,773,0
20250429,163700,439122951,773,773,773,773,0
20250429,163600,439122951,773,773,773,773,0
20250429,163500,439122951,773,773,773,773,2004
20250429,163400,439122951,773,773,773,773,0
20250429,163300,439122951,773,773,773,773,0
20250429,163200,439122951,773,773,773,773,0
20250429,163100,439122951,773,773,773,773,0
20250429,163000,439122951,773,773,773,773,0
20250429,162900,439122951,773,773,773,773,0
20250429,162800,439122951,773,773,773,773,0
20250429,162700,439122951,773,773,773,773,0
20250429,162600,439122951,773,773,773,773,0
20250429,162500,439122951,773,773,773,773,0
20250429,162400,439122951,773,773,773,773,0
20250429,162300,439122951,773,773,773,773,0
20250429,162200,439122951,773,773,773,773,0
20250429,162100,439122951,773,773,773,773,0
20250429,162000,439122951,773,773,773,773,0
20250429,161900,439122951,773,773,773,773,0
20250429,161800,439122951,773,773,773,773,0
20250429,161700,439122951,773,773,773,773,0
20250429,161600,439122951,773,773,773,773,0
20250429,161500,439122951,773,773,773,773,0
20250429,161400,439122951,773,773,773,773,0
20250429,161300,439122951,773,773,773,773,0
20250429,161200,439122951,773,773,773,773,0
20250429,161100,439122951,773,773,773,773,0
20250429,161000,439122951,773,773,773,773,0
20250429,160900,439122951,773,773,773,773,0
20250429,160800,439122951,773,773,773,773,0
20250429,160700,439122951,773,773,773,773,0
20250429,160600,439122951,773,773,773,773,0
20250429,160500,439122951,773,773,773,773,2004
20250429,160400,439122951,773,773,773,773,0
20250429,160300,439122951,773,773,773,773,0
20250429,160200,439122951,773,773,773,773,0
20250429,160100,439122951,773,773,773,773,0
20250429,160000,439122951,773,773,773,773,0
20250429,155900,439122951,773,773,773,773,0
20250429,155800,439122951,773,773,773,773,0
20250429,155700,439122951,773,773,773,773,0
20250429,155600,439122951,773,773,773,773,0
20250429,155500,439122951,773,773,773,773,0
20250429,155400,439122951,773,773,773,773,0
20250429,155300,439122951,773,773,773,773,0
20250429,155200,439122951,773,773,773,773,0
20250429,155100,439122951,773,773,773,773,0
20250429,155000,439122951,773,773,773,773,0
20250429,154900,439122951,773,773,773,773,0
20250429,154800,439122951,773,773,773,773,0
20250429,154700,439122951,773,773,773,773,0
20250429,154600,439122951,773,773,773,773,0
20250429,154500,439122951,773,773,773,773,0
20250429,154400,439122951,773,773,773,773,0
20250429,154300,439122951,773,773,773,773,0
20250429,154200,439122951,773,773,773,773,0
20250429,154100,439122951,773,773,773,773,0
20250429,154000,439122951,773,773,773,773,0
20250429,153900,439122951,773,773,773,773,0
20250429,153800,439122951,773,773,773,773,0
20250429,153700,439122951,773,773,773,773,0
20250429,153600,439122951,773,773,773,773,0
20250429,153500,439122951,773,773,773,773,2004
20250429,153400,439122951,773,773,773,773,0
20250429,153300,439122951,773,773,773,773,0
20250429,153200,439122951,773,773,773,773,0
20250429,153100,439122951,773,773,773,773,0
20250429,153000,439122951,773,773,773,773,2004
20250429,152900,437573859,769,769,769,769,0
20250429,152800,437573859,769,769,769,769,0
20250429,152700,437573859,769,769,769,769,0
20250429,152600,437573859,769,769,769,769,0
20250429,152500,437573859,769,769,769,769,0
20250429,152400,437573859,769,769,769,769,0
20250429,152300,437573859,769,769,769,769,0
20250429,152200,437573859,769,769,769,769,0
20250429,152100,437573859,769,769,769,769,0
20250429,152000,437573859,769,769,769,769,0
20250429,151900,437573859,769,769,769,769,1
20250429,151800,437573090,765,770,770,765,3009
20250429,151700,435271200,770,770,770,764,10877
20250429,151600,426942468,771,774,774,771,130
20250429,151500,426841851,775,775,775,775,0
20250429,151400,426841851,775,775,775,775,1
20250429,151300,426841076,771,771,771,771,0
20250429,151200,426841076,771,771,771,771,0
20250429,151100,426841076,771,775,775,771,1011
20250429,151000,426059237,775,775,775,775,0
20250429,150900,426059237,775,775,775,775,0
20250429,150800,426059237,775,775,775,775,17
20250429,150700,426046062,780,780,780,780,0
20250429,150600,426046062,780,780,780,780,2
20250429,150500,426044502,777,779,780,777,510
20250429,150400,425648209,779,778,780,778,4455
20250429,150300,422176732,778,778,778,778,10
20250429,150200,422168952,778,778,778,778,1010
20250429,150100,421383172,778,770,778,769,35936
20250429,150000,393730297,769,771,771,769,1092
20250429,145900,392890522,773,774,774,773,512
20250429,145800,392494744,774,778,778,774,1096
20250429,145700,391645240,778,778,778,778,0
20250429,145600,391645240,778,778,778,778,100
20250429,145500,391567440,779,775,779,774,952
20250429,145400,390830085,780,780,780,780,0
20250429,145300,390830085,780,779,781,779,3277
20250429,145200,388271940,779,779,779,779,0
20250429,145100,388271940,779,775,779,774,7545
20250429,145000,382428981,779,780,780,779,4
20250429,144900,382425864,775,780,780,775,202
20250429,144800,382268772,781,780,781,776,11150
20250429,144700,373577980,780,781,781,780,76
20250429,144600,373518674,781,779,781,779,8108
20250429,144500,367194527,779,779,779,779,1835
20250429,144400,365765062,779,779,779,779,1090
20250429,144300,364915952,779,779,779,779,8
20250429,144200,364909720,779,779,779,779,3
20250429,144100,364907383,778,778,778,778,8
20250429,144000,364901159,780,780,780,780,0
20250429,143900,364901159,780,776,780,776,10000
20250429,143800,357111263,777,777,777,777,1
20250429,143700,357110486,775,775,775,775,31
20250429,143600,357086461,777,777,777,777,0
20250429,143500,357086461,777,778,778,776,112
20250429,143400,356999544,778,776,778,776,2575
20250429,143300,354998864,777,777,777,777,0
20250429,143200,354998864,777,775,777,775,844
20250429,143100,354344709,775,774,775,774,30
20250429,143000,354321464,773,772,773,772,189
20250429,142900,354175551,771,769,771,769,25643
20250429,142800,334429898,767,767,767,767,2
20250429,142700,334428364,769,769,769,769,1368
20250429,142600,333376372,768,768,768,768,2300
20250429,142500,331609972,769,769,769,769,0
20250429,142400,331609972,769,767,769,766,7905
20250429,142300,325536792,766,766,766,766,3288
20250429,142200,323018184,767,766,767,766,230
20250429,142100,322842003,766,766,766,766,1753
20250429,142000,321499205,766,766,766,766,5
20250429,141900,321495375,766,766,766,766,0
20250429,141800,321495375,766,766,766,766,846
20250429,141700,320847339,766,766,766,766,0
20250429,141600,320847339,766,766,766,766,0
20250429,141500,320847339,766,766,766,766,0
20250429,141400,320847339,766,766,766,766,0
20250429,141300,320847339,766,766,766,766,0
20250429,141200,320847339,766,766,766,766,0
20250429,141100,320847339,766,766,766,766,0
20250429,141000,320847339,766,766,766,766,0
20250429,140900,320847339,766,766,766,766,0
20250429,140800,320847339,766,766,766,766,0
20250429,140700,320847339,766,766,766,766,0
20250429,140600,320847339,766,766,766,766,0
20250429,140500,320847339,766,766,766,766,0
20250429,140400,320847339,766,766,766,766,0
20250429,140300,320847339,766,766,766,766,0
20250429,140200,320847339,766,766,766,766,0
20250429,140100,320847339,766,766,766,766,0
20250429,140000,320847339,766,766,766,766,1
20250429,135900,320846573,766,766,766,766,2
20250429,135800,320845041,766,766,766,766,0
20250429,135700,320845041,766,766,766,766,0
20250429,135600,320845041,766,766,766,766,2
20250429,135500,320843509,765,765,765,765,1000
20250429,135400,320078509,765,765,765,765,0
20250429,135300,320078509,765,765,765,765,0
20250429,135200,320078509,765,765,765,765,5
20250429,135100,320074684,765,765,765,765,0
20250429,135000,320074684,765,765,765,765,0
20250429,134900,320074684,765,763,765,763,1610
20250429,134800,318844782,762,762,762,762,22
20250429,134700,318828018,764,764,764,764,0
20250429,134600,318828018,764,764,764,764,2
20250429,134500,318826490,762,762,762,762,0
20250429,134400,318826490,762,761,762,761,3055
20250429,134300,316500255,758,758,758,758,0
20250429,134200,316500255,758,758,758,758,0
20250429,134100,316500255,758,758,758,758,0
20250429,134000,316500255,758,758,758,758,0
20250429,133900,316500255,758,758,758,758,0
20250429,133800,316500255,758,758,758,758,0
20250429,133700,316500255,758,758,758,758,0
20250429,133600,316500255,758,758,758,758,0
20250429,133500,316500255,758,758,758,758,0
20250429,133400,316500255,758,758,758,758,0
20250429,133300,316500255,758,758,758,758,0
20250429,133200,316500255,758,758,758,758,1500
20250429,133100,315363255,758,758,758,758,0
20250429,133000,315363255,758,758,758,758,0
20250429,132900,315363255,758,758,758,758,0
20250429,132800,315363255,758,758,758,758,0
20250429,132700,315363255,758,758,758,758,0
20250429,132600,315363255,758,758,758,758,0
20250429,132500,315363255,758,758,758,758,70
20250429,132400,315310195,761,761,761,761,0
20250429,132300,315310195,761,761,761,761,0
20250429,132200,315310195,761,761,761,761,0
20250429,132100,315310195,761,761,761,761,0
20250429,132000,315310195,761,761,761,761,1
20250429,131900,315309434,761,761,761,761,401
20250429,131800,315004273,755,755,755,755,0
20250429,131700,315004273,755,755,755,755,0
20250429,131600,315004273,755,758,758,755,15246
20250429,131500,303486178,758,758,758,758,0
20250429,131400,303486178,758,758,758,758,0
20250429,131300,303486178,758,758,758,758,0
20250429,131200,303486178,758,758,758,758,0
20250429,131100,303486178,758,758,758,758,300
20250429,131000,303258778,758,758,758,758,0
20250429,130900,303258778,758,758,758,758,656
20250429,130800,302761530,758,760,760,758,12369
20250429,130700,293378866,760,760,760,760,2099
20250429,130600,291783626,762,762,762,762,769
20250429,130500,291197648,762,762,762,762,0
20250429,130400,291197648,762,762,762,762,0
20250429,130300,291197648,762,762,762,762,0
20250429,130200,291197648,762,762,762,762,0
20250429,130100,291197648,762,762,762,762,231
20250429,130000,291021626,762,763,763,762,862
20250429,125900,290364689,763,763,763,763,559
20250429,125800,289938172,763,763,763,763,132
20250429,125700,289837456,763,763,763,763,0
20250429,125600,289837456,763,762,763,762,338
20250429,125500,289579600,762,762,762,762,0
20250429,125400,289579600,762,759,762,759,9656
20250429,125300,282241440,758,758,758,758,2654
20250429,125200,280229708,757,757,757,757,0
20250429,125100,280229708,757,757,757,757,0
20250429,125000,280229708,757,757,757,757,0
20250429,124900,280229708,757,757,757,757,12
20250429,124800,280220624,757,757,757,757,1
20250429,124700,280219867,757,757,757,757,0
20250429,124600,280219867,757,757,757,757,0
20250429,124500,280219867,757,757,757,757,0
20250429,124400,280219867,757,757,757,757,882
20250429,124300,279552193,755,755,755,755,15
20250429,124200,279540868,758,758,758,758,0
20250429,124100,279540868,758,758,758,758,0
20250429,124000,279540868,758,758,758,758,0
20250429,123900,279540868,758,757,758,757,231
20250429,123800,279365906,757,757,757,757,2780
20250429,123700,277261446,757,757,757,757,1
20250429,123600,277260689,756,756,756,756,200
20250429,123500,277109489,756,756,756,756,0
20250429,123400,277109489,756,756,756,756,0
20250429,123300,277109489,756,756,756,756,1
20250429,123200,277108733,753,753,753,753,0
20250429,123100,277108733,753,753,753,753,0
20250429,123000,277108733,753,753,753,753,0
20250429,122900,277108733,753,753,753,753,131
20250429,122800,277010090,753,753,753,753,342
20250429,122700,276752564,757,757,757,757,0
20250429,122600,276752564,757,757,757,757,0
20250429,122500,276752564,757,757,757,757,0
20250429,122400,276752564,757,757,757,757,101
20250429,122300,276676107,757,757,757,757,44
20250429,122200,276642799,757,757,757,757,0
20250429,122100,276642799,757,757,757,757,0
20250429,122000,276642799,757,757,757,757,0
20250429,121900,276642799,757,757,757,757,0
20250429,121800,276642799,757,757,757,757,0
20250429,121700,276642799,757,757,757,757,0
20250429,121600,276642799,757,757,757,757,0
20250429,121500,276642799,757,757,757,757,1
20250429,121400,276642042,754,754,754,754,0
20250429,121300,276642042,754,754,754,754,0
20250429,121200,276642042,754,754,754,754,0
20250429,121100,276642042,754,754,754,754,0
20250429,121000,276642042,754,754,754,754,0
20250429,120900,276642042,754,753,754,753,2693
20250429,120800,274613749,750,750,750,750,0
20250429,120700,274613749,750,750,750,750,480
20250429,120600,274253749,750,750,750,750,3324
20250429,120500,271760749,750,751,751,750,5129
20250429,120400,267913177,751,751,751,751,0
20250429,120300,267913177,751,752,752,751,1000
20250429,120200,267162146,752,752,752,752,1000
20250429,120100,266410146,751,751,751,751,705
20250429,120000,265880691,751,752,752,751,21450
20250429,115900,249771594,752,752,752,752,6000
20250429,115800,245259594,756,756,756,756,0
20250429,115700,245259594,756,756,756,756,1
20250429,115600,245258838,752,752,752,752,0
20250429,115500,245258838,752,752,752,752,0
20250429,115400,245258838,752,752,752,752,1
20250429,115300,245258086,752,752,752,752,0
20250429,115200,245258086,752,753,753,752,434
20250429,115100,244931655,757,757,757,757,0
20250429,115000,244931655,757,757,757,757,0
20250429,114900,244931655,757,757,757,757,1
20250429,114800,244930898,757,757,757,757,0
20250429,114700,244930898,757,757,757,757,0
20250429,114600,244930898,757,757,757,757,0
20250429,114500,244930898,757,757,757,757,0
20250429,114400,244930898,757,757,757,757,0
20250429,114300,244930898,757,757,757,757,665
20250429,114200,244427493,753,753,753,753,42
20250429,114100,244395867,756,756,756,756,0
20250429,114000,244395867,756,756,756,756,300
20250429,113900,244169067,753,753,753,752,1775
20250429,113800,242832532,756,754,756,753,301
20250429,113700,242605874,755,755,755,755,130
20250429,113600,242507724,755,755,755,755,127
20250429,113500,242411839,755,755,755,755,0
20250429,113400,242411839,755,755,755,755,90
20250429,113300,242343889,757,757,757,757,29
20250429,113200,242321936,758,758,758,758,0
20250429,113100,242321936,758,758,758,758,0
20250429,113000,242321936,758,758,758,758,0
20250429,112900,242321936,758,758,758,758,427
20250429,112800,241998270,758,757,758,757,1317
20250429,112700,241000163,753,756,756,752,9225
20250429,112600,234052681,759,759,759,759,0
20250429,112500,234052681,759,759,759,759,0
20250429,112400,234052681,759,759,759,759,0
20250429,112300,234052681,759,759,759,759,0
20250429,112200,234052681,759,759,759,759,0
20250429,112100,234052681,759,759,759,759,0
20250429,112000,234052681,759,759,759,759,0
20250429,111900,234052681,759,759,759,759,31
20250429,111800,234029152,759,759,759,759,0
20250429,111700,234029152,759,759,759,759,0
20250429,111600,234029152,759,759,759,759,300
20250429,111500,233801452,759,759,759,759,0
20250429,111400,233801452,759,759,759,759,1001
20250429,111300,233041693,759,759,759,759,0
20250429,111200,233041693,759,759,759,759,1
20250429,111100,233040934,759,759,759,759,6
20250429,111000,233036380,759,757,759,757,1519
20250429,110900,231885987,756,755,756,755,676
20250429,110800,231375262,755,755,755,755,0
20250429,110700,231375262,755,755,755,755,0
20250429,110600,231375262,755,755,755,755,0
20250429,110500,231375262,755,755,755,755,1
20250429,110400,231374507,754,754,754,754,0
20250429,110300,231374507,754,754,754,754,12
20250429,110200,231365459,754,754,754,754,2367
20250429,110100,229580741,756,756,756,756,0
20250429,110000,229580741,756,756,756,756,0
20250429,105900,229580741,756,756,756,756,1504
20250429,105800,228443717,756,756,756,756,0
20250429,105700,228443717,756,756,756,756,0
20250429,105600,228443717,756,756,756,756,0
20250429,105500,228443717,756,756,756,756,0
20250429,105400,228443717,756,756,756,756,1
20250429,105300,228442961,756,756,756,756,201
20250429,105200,228291005,753,753,753,753,0
20250429,105100,228291005,753,753,753,753,0
20250429,105000,228291005,753,753,753,753,0
20250429,104900,228291005,753,755,755,753,11139
20250429,104800,219901504,759,755,759,755,192
20250429,104700,219756540,760,760,760,760,0
20250429,104600,219756540,760,754,760,754,2352
20250429,104500,217982871,754,755,755,754,5595
20250429,104400,213762258,757,757,757,756,3166
20250429,104300,211365761,761,761,761,761,0
20250429,104200,211365761,761,761,761,761,0
20250429,104100,211365761,761,761,761,761,0
20250429,104000,211365761,761,761,761,761,0
20250429,103900,211365761,761,760,761,760,1330
20250429,103800,210354280,760,757,760,757,4550
20250429,103700,206909927,753,753,753,753,16
20250429,103600,206897879,753,753,753,753,0
20250429,103500,206897879,753,753,753,753,0
20250429,103400,206897879,753,753,753,753,1000
20250429,103300,206144879,757,757,757,757,500
20250429,103200,205766379,757,757,757,757,0
20250429,103100,205766379,757,757,757,757,0
20250429,103000,205766379,757,757,757,757,1
20250429,102900,205765622,755,755,755,755,177
20250429,102800,205631987,754,754,754,754,0
20250429,102700,205631987,754,754,754,754,0
20250429,102600,205631987,754,758,758,752,21176
20250429,102500,189660777,757,758,758,757,3947
20250429,102400,186672302,757,757,757,757,0
20250429,102300,186672302,757,757,757,757,0
20250429,102200,186672302,757,757,757,757,0
20250429,102100,186672302,757,757,757,757,0
20250429,102000,186672302,757,757,757,757,9
20250429,101900,186665489,757,757,757,757,132
20250429,101800,186565565,756,756,756,756,0
20250429,101700,186565565,756,756,756,756,0
20250429,101600,186565565,756,760,760,755,11445
20250429,101500,177891085,763,763,763,763,0
20250429,101400,177891085,763,763,763,763,0
20250429,101300,177891085,763,763,763,763,0
20250429,101200,177891085,763,763,763,762,1439
20250429,101100,176794352,765,765,765,765,5
20250429,101000,176790527,764,766,766,764,2926
20250429,100900,174551437,767,767,767,767,542
20250429,100800,174135723,771,771,771,771,1
20250429,100700,174134952,771,771,771,771,2
20250429,100600,174133410,768,768,768,768,0
20250429,100500,174133410,768,768,768,768,100
20250429,100400,174056610,768,767,768,767,1046
20250429,100300,173254282,767,767,767,767,200
20250429,100200,173100882,767,767,767,767,1000
20250429,100100,172333882,772,772,772,772,1000
20250429,100000,171561882,772,772,772,772,300
20250429,095900,171330282,767,767,767,767,300
20250429,095800,171100182,768,768,768,768,10000
20250429,095700,163420182,773,773,773,773,31
20250429,095600,163396219,772,770,772,770,44728
20250429,095500,128878630,770,770,770,770,5
20250429,095400,128874780,772,773,773,772,807
20250429,095300,128251646,772,767,772,765,22614
20250429,095200,110801751,767,769,780,766,30421
20250429,095100,87156565,766,766,766,766,92
20250429,095000,87086093,770,770,770,769,1386
20250429,094900,86019117,769,765,769,765,4259
20250429,094800,82751798,765,762,765,762,2824
20250429,094700,80595909,760,760,760,760,1263
20250429,094600,79636029,760,755,760,755,4104
20250429,094500,76535881,751,751,751,751,0
20250429,094400,76535881,751,755,755,751,1064
20250429,094300,75735875,755,755,755,755,1
20250429,094200,75735120,756,756,756,756,0
20250429,094100,75735120,756,756,756,756,136
20250429,094000,75632304,756,754,756,754,4907
20250429,093900,71932424,750,750,750,750,0
20250429,093800,71932424,750,750,750,750,1
20250429,093700,71931674,754,754,754,754,195
20250429,093600,71784644,750,750,750,750,0
20250429,093500,71784644,750,750,750,750,130
20250429,093400,71687144,754,754,754,754,0
20250429,093300,71687144,754,754,754,754,0
20250429,093200,71687144,754,754,754,754,0
20250429,093100,71687144,754,754,754,754,0
20250429,093000,71687144,754,754,754,754,200
20250429,092900,71536344,754,754,754,754,0
20250429,092800,71536344,754,754,754,754,0
20250429,092700,71536344,754,754,754,754,0
20250429,092600,71536344,754,754,754,754,1
20250429,092500,71535590,753,753,753,753,1065
20250429,092400,70733645,747,747,747,747,4
20250429,092300,70730657,750,750,750,750,0
20250429,092200,70730657,750,750,750,750,2000
20250429,092100,69230657,750,744,750,743,22943
20250429,092000,52135553,744,745,745,744,8136
20250429,091900,46081754,750,750,750,750,10
20250429,091800,46074254,750,750,750,750,2
20250429,091700,46072754,744,745,745,744,5000
20250429,091600,42352224,751,751,751,751,0
20250429,091500,42352224,751,751,751,751,150
20250429,091400,42239574,751,751,751,751,0
20250429,091300,42239574,751,751,751,751,283
20250429,091200,42027041,744,744,744,744,602
20250429,091100,41579153,744,744,744,744,3000
20250429,091000,39347153,744,744,744,744,1157
20250429,090900,38486345,744,754,754,740,14328
20250429,090800,27845821,752,743,752,741,4293
20250429,090700,24646609,741,745,745,741,7172
20250429,090600,19322151,760,753,760,743,7541
20250429,090500,13696861,759,760,763,741,14004
20250429,090400,3245202,759,759,760,759,762
20250429,090300,2666804,763,760,763,760,59
20250429,090200,2621844,763,763,763,763,360
20250429,090100,2347164,763,760,763,760,624
20250429,090000,1872336,759,754,759,754,2478
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 210500 439122951 773 773 773 773 2004
3 20250429 210400 439122951 773 773 773 773 0
4 20250429 210300 439122951 773 773 773 773 0
5 20250429 210200 439122951 773 773 773 773 0
6 20250429 210100 439122951 773 773 773 773 0
7 20250429 210000 439122951 773 773 773 773 0
8 20250429 205900 439122951 773 773 773 773 0
9 20250429 205800 439122951 773 773 773 773 0
10 20250429 205700 439122951 773 773 773 773 0
11 20250429 205600 439122951 773 773 773 773 0
12 20250429 205500 439122951 773 773 773 773 0
13 20250429 205400 439122951 773 773 773 773 0
14 20250429 205300 439122951 773 773 773 773 0
15 20250429 205200 439122951 773 773 773 773 0
16 20250429 205100 439122951 773 773 773 773 0
17 20250429 205000 439122951 773 773 773 773 0
18 20250429 204900 439122951 773 773 773 773 0
19 20250429 204800 439122951 773 773 773 773 0
20 20250429 204700 439122951 773 773 773 773 0
21 20250429 204600 439122951 773 773 773 773 0
22 20250429 204500 439122951 773 773 773 773 0
23 20250429 204400 439122951 773 773 773 773 0
24 20250429 204300 439122951 773 773 773 773 0
25 20250429 204200 439122951 773 773 773 773 0
26 20250429 204100 439122951 773 773 773 773 0
27 20250429 204000 439122951 773 773 773 773 0
28 20250429 203900 439122951 773 773 773 773 0
29 20250429 203800 439122951 773 773 773 773 0
30 20250429 203700 439122951 773 773 773 773 0
31 20250429 203600 439122951 773 773 773 773 0
32 20250429 203500 439122951 773 773 773 773 2004
33 20250429 203400 439122951 773 773 773 773 0
34 20250429 203300 439122951 773 773 773 773 0
35 20250429 203200 439122951 773 773 773 773 0
36 20250429 203100 439122951 773 773 773 773 0
37 20250429 203000 439122951 773 773 773 773 0
38 20250429 202900 439122951 773 773 773 773 0
39 20250429 202800 439122951 773 773 773 773 0
40 20250429 202700 439122951 773 773 773 773 0
41 20250429 202600 439122951 773 773 773 773 0
42 20250429 202500 439122951 773 773 773 773 0
43 20250429 202400 439122951 773 773 773 773 0
44 20250429 202300 439122951 773 773 773 773 0
45 20250429 202200 439122951 773 773 773 773 0
46 20250429 202100 439122951 773 773 773 773 0
47 20250429 202000 439122951 773 773 773 773 0
48 20250429 201900 439122951 773 773 773 773 0
49 20250429 201800 439122951 773 773 773 773 0
50 20250429 201700 439122951 773 773 773 773 0
51 20250429 201600 439122951 773 773 773 773 0
52 20250429 201500 439122951 773 773 773 773 0
53 20250429 201400 439122951 773 773 773 773 0
54 20250429 201300 439122951 773 773 773 773 0
55 20250429 201200 439122951 773 773 773 773 0
56 20250429 201100 439122951 773 773 773 773 0
57 20250429 201000 439122951 773 773 773 773 0
58 20250429 200900 439122951 773 773 773 773 0
59 20250429 200800 439122951 773 773 773 773 0
60 20250429 200700 439122951 773 773 773 773 0
61 20250429 200600 439122951 773 773 773 773 0
62 20250429 200500 439122951 773 773 773 773 2004
63 20250429 200400 439122951 773 773 773 773 0
64 20250429 200300 439122951 773 773 773 773 0
65 20250429 200200 439122951 773 773 773 773 0
66 20250429 200100 439122951 773 773 773 773 0
67 20250429 200000 439122951 773 773 773 773 0
68 20250429 195900 439122951 773 773 773 773 0
69 20250429 195800 439122951 773 773 773 773 0
70 20250429 195700 439122951 773 773 773 773 0
71 20250429 195600 439122951 773 773 773 773 0
72 20250429 195500 439122951 773 773 773 773 0
73 20250429 195400 439122951 773 773 773 773 0
74 20250429 195300 439122951 773 773 773 773 0
75 20250429 195200 439122951 773 773 773 773 0
76 20250429 195100 439122951 773 773 773 773 0
77 20250429 195000 439122951 773 773 773 773 0
78 20250429 194900 439122951 773 773 773 773 0
79 20250429 194800 439122951 773 773 773 773 0
80 20250429 194700 439122951 773 773 773 773 0
81 20250429 194600 439122951 773 773 773 773 0
82 20250429 194500 439122951 773 773 773 773 0
83 20250429 194400 439122951 773 773 773 773 0
84 20250429 194300 439122951 773 773 773 773 0
85 20250429 194200 439122951 773 773 773 773 0
86 20250429 194100 439122951 773 773 773 773 0
87 20250429 194000 439122951 773 773 773 773 0
88 20250429 193900 439122951 773 773 773 773 0
89 20250429 193800 439122951 773 773 773 773 0
90 20250429 193700 439122951 773 773 773 773 0
91 20250429 193600 439122951 773 773 773 773 0
92 20250429 193500 439122951 773 773 773 773 2004
93 20250429 193400 439122951 773 773 773 773 0
94 20250429 193300 439122951 773 773 773 773 0
95 20250429 193200 439122951 773 773 773 773 0
96 20250429 193100 439122951 773 773 773 773 0
97 20250429 193000 439122951 773 773 773 773 0
98 20250429 192900 439122951 773 773 773 773 0
99 20250429 192800 439122951 773 773 773 773 0
100 20250429 192700 439122951 773 773 773 773 0
101 20250429 192600 439122951 773 773 773 773 0
102 20250429 192500 439122951 773 773 773 773 0
103 20250429 192400 439122951 773 773 773 773 0
104 20250429 192300 439122951 773 773 773 773 0
105 20250429 192200 439122951 773 773 773 773 0
106 20250429 192100 439122951 773 773 773 773 0
107 20250429 192000 439122951 773 773 773 773 0
108 20250429 191900 439122951 773 773 773 773 0
109 20250429 191800 439122951 773 773 773 773 0
110 20250429 191700 439122951 773 773 773 773 0
111 20250429 191600 439122951 773 773 773 773 0
112 20250429 191500 439122951 773 773 773 773 0
113 20250429 191400 439122951 773 773 773 773 0
114 20250429 191300 439122951 773 773 773 773 0
115 20250429 191200 439122951 773 773 773 773 0
116 20250429 191100 439122951 773 773 773 773 0
117 20250429 191000 439122951 773 773 773 773 0
118 20250429 190900 439122951 773 773 773 773 0
119 20250429 190800 439122951 773 773 773 773 0
120 20250429 190700 439122951 773 773 773 773 0
121 20250429 190600 439122951 773 773 773 773 0
122 20250429 190500 439122951 773 773 773 773 2004
123 20250429 190400 439122951 773 773 773 773 0
124 20250429 190300 439122951 773 773 773 773 0
125 20250429 190200 439122951 773 773 773 773 0
126 20250429 190100 439122951 773 773 773 773 0
127 20250429 190000 439122951 773 773 773 773 0
128 20250429 185900 439122951 773 773 773 773 0
129 20250429 185800 439122951 773 773 773 773 0
130 20250429 185700 439122951 773 773 773 773 0
131 20250429 185600 439122951 773 773 773 773 0
132 20250429 185500 439122951 773 773 773 773 0
133 20250429 185400 439122951 773 773 773 773 0
134 20250429 185300 439122951 773 773 773 773 0
135 20250429 185200 439122951 773 773 773 773 0
136 20250429 185100 439122951 773 773 773 773 0
137 20250429 185000 439122951 773 773 773 773 0
138 20250429 184900 439122951 773 773 773 773 0
139 20250429 184800 439122951 773 773 773 773 0
140 20250429 184700 439122951 773 773 773 773 0
141 20250429 184600 439122951 773 773 773 773 0
142 20250429 184500 439122951 773 773 773 773 0
143 20250429 184400 439122951 773 773 773 773 0
144 20250429 184300 439122951 773 773 773 773 0
145 20250429 184200 439122951 773 773 773 773 0
146 20250429 184100 439122951 773 773 773 773 0
147 20250429 184000 439122951 773 773 773 773 0
148 20250429 183900 439122951 773 773 773 773 0
149 20250429 183800 439122951 773 773 773 773 0
150 20250429 183700 439122951 773 773 773 773 0
151 20250429 183600 439122951 773 773 773 773 0
152 20250429 183500 439122951 773 773 773 773 2004
153 20250429 183400 439122951 773 773 773 773 0
154 20250429 183300 439122951 773 773 773 773 0
155 20250429 183200 439122951 773 773 773 773 0
156 20250429 183100 439122951 773 773 773 773 0
157 20250429 183000 439122951 773 773 773 773 0
158 20250429 182900 439122951 773 773 773 773 0
159 20250429 182800 439122951 773 773 773 773 0
160 20250429 182700 439122951 773 773 773 773 0
161 20250429 182600 439122951 773 773 773 773 0
162 20250429 182500 439122951 773 773 773 773 0
163 20250429 182400 439122951 773 773 773 773 0
164 20250429 182300 439122951 773 773 773 773 0
165 20250429 182200 439122951 773 773 773 773 0
166 20250429 182100 439122951 773 773 773 773 0
167 20250429 182000 439122951 773 773 773 773 0
168 20250429 181900 439122951 773 773 773 773 0
169 20250429 181800 439122951 773 773 773 773 0
170 20250429 181700 439122951 773 773 773 773 0
171 20250429 181600 439122951 773 773 773 773 0
172 20250429 181500 439122951 773 773 773 773 0
173 20250429 181400 439122951 773 773 773 773 0
174 20250429 181300 439122951 773 773 773 773 0
175 20250429 181200 439122951 773 773 773 773 0
176 20250429 181100 439122951 773 773 773 773 0
177 20250429 181000 439122951 773 773 773 773 0
178 20250429 180900 439122951 773 773 773 773 0
179 20250429 180800 439122951 773 773 773 773 0
180 20250429 180700 439122951 773 773 773 773 0
181 20250429 180600 439122951 773 773 773 773 0
182 20250429 180500 439122951 773 773 773 773 2004
183 20250429 180400 439122951 773 773 773 773 0
184 20250429 180300 439122951 773 773 773 773 0
185 20250429 180200 439122951 773 773 773 773 0
186 20250429 180100 439122951 773 773 773 773 0
187 20250429 180000 439122951 773 773 773 773 0
188 20250429 175900 439122951 773 773 773 773 0
189 20250429 175800 439122951 773 773 773 773 0
190 20250429 175700 439122951 773 773 773 773 0
191 20250429 175600 439122951 773 773 773 773 0
192 20250429 175500 439122951 773 773 773 773 0
193 20250429 175400 439122951 773 773 773 773 0
194 20250429 175300 439122951 773 773 773 773 0
195 20250429 175200 439122951 773 773 773 773 0
196 20250429 175100 439122951 773 773 773 773 0
197 20250429 175000 439122951 773 773 773 773 0
198 20250429 174900 439122951 773 773 773 773 0
199 20250429 174800 439122951 773 773 773 773 0
200 20250429 174700 439122951 773 773 773 773 0
201 20250429 174600 439122951 773 773 773 773 0
202 20250429 174500 439122951 773 773 773 773 0
203 20250429 174400 439122951 773 773 773 773 0
204 20250429 174300 439122951 773 773 773 773 0
205 20250429 174200 439122951 773 773 773 773 0
206 20250429 174100 439122951 773 773 773 773 0
207 20250429 174000 439122951 773 773 773 773 0
208 20250429 173900 439122951 773 773 773 773 0
209 20250429 173800 439122951 773 773 773 773 0
210 20250429 173700 439122951 773 773 773 773 0
211 20250429 173600 439122951 773 773 773 773 0
212 20250429 173500 439122951 773 773 773 773 2004
213 20250429 173400 439122951 773 773 773 773 0
214 20250429 173300 439122951 773 773 773 773 0
215 20250429 173200 439122951 773 773 773 773 0
216 20250429 173100 439122951 773 773 773 773 0
217 20250429 173000 439122951 773 773 773 773 0
218 20250429 172900 439122951 773 773 773 773 0
219 20250429 172800 439122951 773 773 773 773 0
220 20250429 172700 439122951 773 773 773 773 0
221 20250429 172600 439122951 773 773 773 773 0
222 20250429 172500 439122951 773 773 773 773 0
223 20250429 172400 439122951 773 773 773 773 0
224 20250429 172300 439122951 773 773 773 773 0
225 20250429 172200 439122951 773 773 773 773 0
226 20250429 172100 439122951 773 773 773 773 0
227 20250429 172000 439122951 773 773 773 773 0
228 20250429 171900 439122951 773 773 773 773 0
229 20250429 171800 439122951 773 773 773 773 0
230 20250429 171700 439122951 773 773 773 773 0
231 20250429 171600 439122951 773 773 773 773 0
232 20250429 171500 439122951 773 773 773 773 0
233 20250429 171400 439122951 773 773 773 773 0
234 20250429 171300 439122951 773 773 773 773 0
235 20250429 171200 439122951 773 773 773 773 0
236 20250429 171100 439122951 773 773 773 773 0
237 20250429 171000 439122951 773 773 773 773 0
238 20250429 170900 439122951 773 773 773 773 0
239 20250429 170800 439122951 773 773 773 773 0
240 20250429 170700 439122951 773 773 773 773 0
241 20250429 170600 439122951 773 773 773 773 0
242 20250429 170500 439122951 773 773 773 773 2004
243 20250429 170400 439122951 773 773 773 773 0
244 20250429 170300 439122951 773 773 773 773 0
245 20250429 170200 439122951 773 773 773 773 0
246 20250429 170100 439122951 773 773 773 773 0
247 20250429 170000 439122951 773 773 773 773 0
248 20250429 165900 439122951 773 773 773 773 0
249 20250429 165800 439122951 773 773 773 773 0
250 20250429 165700 439122951 773 773 773 773 0
251 20250429 165600 439122951 773 773 773 773 0
252 20250429 165500 439122951 773 773 773 773 0
253 20250429 165400 439122951 773 773 773 773 0
254 20250429 165300 439122951 773 773 773 773 0
255 20250429 165200 439122951 773 773 773 773 0
256 20250429 165100 439122951 773 773 773 773 0
257 20250429 165000 439122951 773 773 773 773 0
258 20250429 164900 439122951 773 773 773 773 0
259 20250429 164800 439122951 773 773 773 773 0
260 20250429 164700 439122951 773 773 773 773 0
261 20250429 164600 439122951 773 773 773 773 0
262 20250429 164500 439122951 773 773 773 773 0
263 20250429 164400 439122951 773 773 773 773 0
264 20250429 164300 439122951 773 773 773 773 0
265 20250429 164200 439122951 773 773 773 773 0
266 20250429 164100 439122951 773 773 773 773 0
267 20250429 164000 439122951 773 773 773 773 0
268 20250429 163900 439122951 773 773 773 773 0
269 20250429 163800 439122951 773 773 773 773 0
270 20250429 163700 439122951 773 773 773 773 0
271 20250429 163600 439122951 773 773 773 773 0
272 20250429 163500 439122951 773 773 773 773 2004
273 20250429 163400 439122951 773 773 773 773 0
274 20250429 163300 439122951 773 773 773 773 0
275 20250429 163200 439122951 773 773 773 773 0
276 20250429 163100 439122951 773 773 773 773 0
277 20250429 163000 439122951 773 773 773 773 0
278 20250429 162900 439122951 773 773 773 773 0
279 20250429 162800 439122951 773 773 773 773 0
280 20250429 162700 439122951 773 773 773 773 0
281 20250429 162600 439122951 773 773 773 773 0
282 20250429 162500 439122951 773 773 773 773 0
283 20250429 162400 439122951 773 773 773 773 0
284 20250429 162300 439122951 773 773 773 773 0
285 20250429 162200 439122951 773 773 773 773 0
286 20250429 162100 439122951 773 773 773 773 0
287 20250429 162000 439122951 773 773 773 773 0
288 20250429 161900 439122951 773 773 773 773 0
289 20250429 161800 439122951 773 773 773 773 0
290 20250429 161700 439122951 773 773 773 773 0
291 20250429 161600 439122951 773 773 773 773 0
292 20250429 161500 439122951 773 773 773 773 0
293 20250429 161400 439122951 773 773 773 773 0
294 20250429 161300 439122951 773 773 773 773 0
295 20250429 161200 439122951 773 773 773 773 0
296 20250429 161100 439122951 773 773 773 773 0
297 20250429 161000 439122951 773 773 773 773 0
298 20250429 160900 439122951 773 773 773 773 0
299 20250429 160800 439122951 773 773 773 773 0
300 20250429 160700 439122951 773 773 773 773 0
301 20250429 160600 439122951 773 773 773 773 0
302 20250429 160500 439122951 773 773 773 773 2004
303 20250429 160400 439122951 773 773 773 773 0
304 20250429 160300 439122951 773 773 773 773 0
305 20250429 160200 439122951 773 773 773 773 0
306 20250429 160100 439122951 773 773 773 773 0
307 20250429 160000 439122951 773 773 773 773 0
308 20250429 155900 439122951 773 773 773 773 0
309 20250429 155800 439122951 773 773 773 773 0
310 20250429 155700 439122951 773 773 773 773 0
311 20250429 155600 439122951 773 773 773 773 0
312 20250429 155500 439122951 773 773 773 773 0
313 20250429 155400 439122951 773 773 773 773 0
314 20250429 155300 439122951 773 773 773 773 0
315 20250429 155200 439122951 773 773 773 773 0
316 20250429 155100 439122951 773 773 773 773 0
317 20250429 155000 439122951 773 773 773 773 0
318 20250429 154900 439122951 773 773 773 773 0
319 20250429 154800 439122951 773 773 773 773 0
320 20250429 154700 439122951 773 773 773 773 0
321 20250429 154600 439122951 773 773 773 773 0
322 20250429 154500 439122951 773 773 773 773 0
323 20250429 154400 439122951 773 773 773 773 0
324 20250429 154300 439122951 773 773 773 773 0
325 20250429 154200 439122951 773 773 773 773 0
326 20250429 154100 439122951 773 773 773 773 0
327 20250429 154000 439122951 773 773 773 773 0
328 20250429 153900 439122951 773 773 773 773 0
329 20250429 153800 439122951 773 773 773 773 0
330 20250429 153700 439122951 773 773 773 773 0
331 20250429 153600 439122951 773 773 773 773 0
332 20250429 153500 439122951 773 773 773 773 2004
333 20250429 153400 439122951 773 773 773 773 0
334 20250429 153300 439122951 773 773 773 773 0
335 20250429 153200 439122951 773 773 773 773 0
336 20250429 153100 439122951 773 773 773 773 0
337 20250429 153000 439122951 773 773 773 773 2004
338 20250429 152900 437573859 769 769 769 769 0
339 20250429 152800 437573859 769 769 769 769 0
340 20250429 152700 437573859 769 769 769 769 0
341 20250429 152600 437573859 769 769 769 769 0
342 20250429 152500 437573859 769 769 769 769 0
343 20250429 152400 437573859 769 769 769 769 0
344 20250429 152300 437573859 769 769 769 769 0
345 20250429 152200 437573859 769 769 769 769 0
346 20250429 152100 437573859 769 769 769 769 0
347 20250429 152000 437573859 769 769 769 769 0
348 20250429 151900 437573859 769 769 769 769 1
349 20250429 151800 437573090 765 770 770 765 3009
350 20250429 151700 435271200 770 770 770 764 10877
351 20250429 151600 426942468 771 774 774 771 130
352 20250429 151500 426841851 775 775 775 775 0
353 20250429 151400 426841851 775 775 775 775 1
354 20250429 151300 426841076 771 771 771 771 0
355 20250429 151200 426841076 771 771 771 771 0
356 20250429 151100 426841076 771 775 775 771 1011
357 20250429 151000 426059237 775 775 775 775 0
358 20250429 150900 426059237 775 775 775 775 0
359 20250429 150800 426059237 775 775 775 775 17
360 20250429 150700 426046062 780 780 780 780 0
361 20250429 150600 426046062 780 780 780 780 2
362 20250429 150500 426044502 777 779 780 777 510
363 20250429 150400 425648209 779 778 780 778 4455
364 20250429 150300 422176732 778 778 778 778 10
365 20250429 150200 422168952 778 778 778 778 1010
366 20250429 150100 421383172 778 770 778 769 35936
367 20250429 150000 393730297 769 771 771 769 1092
368 20250429 145900 392890522 773 774 774 773 512
369 20250429 145800 392494744 774 778 778 774 1096
370 20250429 145700 391645240 778 778 778 778 0
371 20250429 145600 391645240 778 778 778 778 100
372 20250429 145500 391567440 779 775 779 774 952
373 20250429 145400 390830085 780 780 780 780 0
374 20250429 145300 390830085 780 779 781 779 3277
375 20250429 145200 388271940 779 779 779 779 0
376 20250429 145100 388271940 779 775 779 774 7545
377 20250429 145000 382428981 779 780 780 779 4
378 20250429 144900 382425864 775 780 780 775 202
379 20250429 144800 382268772 781 780 781 776 11150
380 20250429 144700 373577980 780 781 781 780 76
381 20250429 144600 373518674 781 779 781 779 8108
382 20250429 144500 367194527 779 779 779 779 1835
383 20250429 144400 365765062 779 779 779 779 1090
384 20250429 144300 364915952 779 779 779 779 8
385 20250429 144200 364909720 779 779 779 779 3
386 20250429 144100 364907383 778 778 778 778 8
387 20250429 144000 364901159 780 780 780 780 0
388 20250429 143900 364901159 780 776 780 776 10000
389 20250429 143800 357111263 777 777 777 777 1
390 20250429 143700 357110486 775 775 775 775 31
391 20250429 143600 357086461 777 777 777 777 0
392 20250429 143500 357086461 777 778 778 776 112
393 20250429 143400 356999544 778 776 778 776 2575
394 20250429 143300 354998864 777 777 777 777 0
395 20250429 143200 354998864 777 775 777 775 844
396 20250429 143100 354344709 775 774 775 774 30
397 20250429 143000 354321464 773 772 773 772 189
398 20250429 142900 354175551 771 769 771 769 25643
399 20250429 142800 334429898 767 767 767 767 2
400 20250429 142700 334428364 769 769 769 769 1368
401 20250429 142600 333376372 768 768 768 768 2300
402 20250429 142500 331609972 769 769 769 769 0
403 20250429 142400 331609972 769 767 769 766 7905
404 20250429 142300 325536792 766 766 766 766 3288
405 20250429 142200 323018184 767 766 767 766 230
406 20250429 142100 322842003 766 766 766 766 1753
407 20250429 142000 321499205 766 766 766 766 5
408 20250429 141900 321495375 766 766 766 766 0
409 20250429 141800 321495375 766 766 766 766 846
410 20250429 141700 320847339 766 766 766 766 0
411 20250429 141600 320847339 766 766 766 766 0
412 20250429 141500 320847339 766 766 766 766 0
413 20250429 141400 320847339 766 766 766 766 0
414 20250429 141300 320847339 766 766 766 766 0
415 20250429 141200 320847339 766 766 766 766 0
416 20250429 141100 320847339 766 766 766 766 0
417 20250429 141000 320847339 766 766 766 766 0
418 20250429 140900 320847339 766 766 766 766 0
419 20250429 140800 320847339 766 766 766 766 0
420 20250429 140700 320847339 766 766 766 766 0
421 20250429 140600 320847339 766 766 766 766 0
422 20250429 140500 320847339 766 766 766 766 0
423 20250429 140400 320847339 766 766 766 766 0
424 20250429 140300 320847339 766 766 766 766 0
425 20250429 140200 320847339 766 766 766 766 0
426 20250429 140100 320847339 766 766 766 766 0
427 20250429 140000 320847339 766 766 766 766 1
428 20250429 135900 320846573 766 766 766 766 2
429 20250429 135800 320845041 766 766 766 766 0
430 20250429 135700 320845041 766 766 766 766 0
431 20250429 135600 320845041 766 766 766 766 2
432 20250429 135500 320843509 765 765 765 765 1000
433 20250429 135400 320078509 765 765 765 765 0
434 20250429 135300 320078509 765 765 765 765 0
435 20250429 135200 320078509 765 765 765 765 5
436 20250429 135100 320074684 765 765 765 765 0
437 20250429 135000 320074684 765 765 765 765 0
438 20250429 134900 320074684 765 763 765 763 1610
439 20250429 134800 318844782 762 762 762 762 22
440 20250429 134700 318828018 764 764 764 764 0
441 20250429 134600 318828018 764 764 764 764 2
442 20250429 134500 318826490 762 762 762 762 0
443 20250429 134400 318826490 762 761 762 761 3055
444 20250429 134300 316500255 758 758 758 758 0
445 20250429 134200 316500255 758 758 758 758 0
446 20250429 134100 316500255 758 758 758 758 0
447 20250429 134000 316500255 758 758 758 758 0
448 20250429 133900 316500255 758 758 758 758 0
449 20250429 133800 316500255 758 758 758 758 0
450 20250429 133700 316500255 758 758 758 758 0
451 20250429 133600 316500255 758 758 758 758 0
452 20250429 133500 316500255 758 758 758 758 0
453 20250429 133400 316500255 758 758 758 758 0
454 20250429 133300 316500255 758 758 758 758 0
455 20250429 133200 316500255 758 758 758 758 1500
456 20250429 133100 315363255 758 758 758 758 0
457 20250429 133000 315363255 758 758 758 758 0
458 20250429 132900 315363255 758 758 758 758 0
459 20250429 132800 315363255 758 758 758 758 0
460 20250429 132700 315363255 758 758 758 758 0
461 20250429 132600 315363255 758 758 758 758 0
462 20250429 132500 315363255 758 758 758 758 70
463 20250429 132400 315310195 761 761 761 761 0
464 20250429 132300 315310195 761 761 761 761 0
465 20250429 132200 315310195 761 761 761 761 0
466 20250429 132100 315310195 761 761 761 761 0
467 20250429 132000 315310195 761 761 761 761 1
468 20250429 131900 315309434 761 761 761 761 401
469 20250429 131800 315004273 755 755 755 755 0
470 20250429 131700 315004273 755 755 755 755 0
471 20250429 131600 315004273 755 758 758 755 15246
472 20250429 131500 303486178 758 758 758 758 0
473 20250429 131400 303486178 758 758 758 758 0
474 20250429 131300 303486178 758 758 758 758 0
475 20250429 131200 303486178 758 758 758 758 0
476 20250429 131100 303486178 758 758 758 758 300
477 20250429 131000 303258778 758 758 758 758 0
478 20250429 130900 303258778 758 758 758 758 656
479 20250429 130800 302761530 758 760 760 758 12369
480 20250429 130700 293378866 760 760 760 760 2099
481 20250429 130600 291783626 762 762 762 762 769
482 20250429 130500 291197648 762 762 762 762 0
483 20250429 130400 291197648 762 762 762 762 0
484 20250429 130300 291197648 762 762 762 762 0
485 20250429 130200 291197648 762 762 762 762 0
486 20250429 130100 291197648 762 762 762 762 231
487 20250429 130000 291021626 762 763 763 762 862
488 20250429 125900 290364689 763 763 763 763 559
489 20250429 125800 289938172 763 763 763 763 132
490 20250429 125700 289837456 763 763 763 763 0
491 20250429 125600 289837456 763 762 763 762 338
492 20250429 125500 289579600 762 762 762 762 0
493 20250429 125400 289579600 762 759 762 759 9656
494 20250429 125300 282241440 758 758 758 758 2654
495 20250429 125200 280229708 757 757 757 757 0
496 20250429 125100 280229708 757 757 757 757 0
497 20250429 125000 280229708 757 757 757 757 0
498 20250429 124900 280229708 757 757 757 757 12
499 20250429 124800 280220624 757 757 757 757 1
500 20250429 124700 280219867 757 757 757 757 0
501 20250429 124600 280219867 757 757 757 757 0
502 20250429 124500 280219867 757 757 757 757 0
503 20250429 124400 280219867 757 757 757 757 882
504 20250429 124300 279552193 755 755 755 755 15
505 20250429 124200 279540868 758 758 758 758 0
506 20250429 124100 279540868 758 758 758 758 0
507 20250429 124000 279540868 758 758 758 758 0
508 20250429 123900 279540868 758 757 758 757 231
509 20250429 123800 279365906 757 757 757 757 2780
510 20250429 123700 277261446 757 757 757 757 1
511 20250429 123600 277260689 756 756 756 756 200
512 20250429 123500 277109489 756 756 756 756 0
513 20250429 123400 277109489 756 756 756 756 0
514 20250429 123300 277109489 756 756 756 756 1
515 20250429 123200 277108733 753 753 753 753 0
516 20250429 123100 277108733 753 753 753 753 0
517 20250429 123000 277108733 753 753 753 753 0
518 20250429 122900 277108733 753 753 753 753 131
519 20250429 122800 277010090 753 753 753 753 342
520 20250429 122700 276752564 757 757 757 757 0
521 20250429 122600 276752564 757 757 757 757 0
522 20250429 122500 276752564 757 757 757 757 0
523 20250429 122400 276752564 757 757 757 757 101
524 20250429 122300 276676107 757 757 757 757 44
525 20250429 122200 276642799 757 757 757 757 0
526 20250429 122100 276642799 757 757 757 757 0
527 20250429 122000 276642799 757 757 757 757 0
528 20250429 121900 276642799 757 757 757 757 0
529 20250429 121800 276642799 757 757 757 757 0
530 20250429 121700 276642799 757 757 757 757 0
531 20250429 121600 276642799 757 757 757 757 0
532 20250429 121500 276642799 757 757 757 757 1
533 20250429 121400 276642042 754 754 754 754 0
534 20250429 121300 276642042 754 754 754 754 0
535 20250429 121200 276642042 754 754 754 754 0
536 20250429 121100 276642042 754 754 754 754 0
537 20250429 121000 276642042 754 754 754 754 0
538 20250429 120900 276642042 754 753 754 753 2693
539 20250429 120800 274613749 750 750 750 750 0
540 20250429 120700 274613749 750 750 750 750 480
541 20250429 120600 274253749 750 750 750 750 3324
542 20250429 120500 271760749 750 751 751 750 5129
543 20250429 120400 267913177 751 751 751 751 0
544 20250429 120300 267913177 751 752 752 751 1000
545 20250429 120200 267162146 752 752 752 752 1000
546 20250429 120100 266410146 751 751 751 751 705
547 20250429 120000 265880691 751 752 752 751 21450
548 20250429 115900 249771594 752 752 752 752 6000
549 20250429 115800 245259594 756 756 756 756 0
550 20250429 115700 245259594 756 756 756 756 1
551 20250429 115600 245258838 752 752 752 752 0
552 20250429 115500 245258838 752 752 752 752 0
553 20250429 115400 245258838 752 752 752 752 1
554 20250429 115300 245258086 752 752 752 752 0
555 20250429 115200 245258086 752 753 753 752 434
556 20250429 115100 244931655 757 757 757 757 0
557 20250429 115000 244931655 757 757 757 757 0
558 20250429 114900 244931655 757 757 757 757 1
559 20250429 114800 244930898 757 757 757 757 0
560 20250429 114700 244930898 757 757 757 757 0
561 20250429 114600 244930898 757 757 757 757 0
562 20250429 114500 244930898 757 757 757 757 0
563 20250429 114400 244930898 757 757 757 757 0
564 20250429 114300 244930898 757 757 757 757 665
565 20250429 114200 244427493 753 753 753 753 42
566 20250429 114100 244395867 756 756 756 756 0
567 20250429 114000 244395867 756 756 756 756 300
568 20250429 113900 244169067 753 753 753 752 1775
569 20250429 113800 242832532 756 754 756 753 301
570 20250429 113700 242605874 755 755 755 755 130
571 20250429 113600 242507724 755 755 755 755 127
572 20250429 113500 242411839 755 755 755 755 0
573 20250429 113400 242411839 755 755 755 755 90
574 20250429 113300 242343889 757 757 757 757 29
575 20250429 113200 242321936 758 758 758 758 0
576 20250429 113100 242321936 758 758 758 758 0
577 20250429 113000 242321936 758 758 758 758 0
578 20250429 112900 242321936 758 758 758 758 427
579 20250429 112800 241998270 758 757 758 757 1317
580 20250429 112700 241000163 753 756 756 752 9225
581 20250429 112600 234052681 759 759 759 759 0
582 20250429 112500 234052681 759 759 759 759 0
583 20250429 112400 234052681 759 759 759 759 0
584 20250429 112300 234052681 759 759 759 759 0
585 20250429 112200 234052681 759 759 759 759 0
586 20250429 112100 234052681 759 759 759 759 0
587 20250429 112000 234052681 759 759 759 759 0
588 20250429 111900 234052681 759 759 759 759 31
589 20250429 111800 234029152 759 759 759 759 0
590 20250429 111700 234029152 759 759 759 759 0
591 20250429 111600 234029152 759 759 759 759 300
592 20250429 111500 233801452 759 759 759 759 0
593 20250429 111400 233801452 759 759 759 759 1001
594 20250429 111300 233041693 759 759 759 759 0
595 20250429 111200 233041693 759 759 759 759 1
596 20250429 111100 233040934 759 759 759 759 6
597 20250429 111000 233036380 759 757 759 757 1519
598 20250429 110900 231885987 756 755 756 755 676
599 20250429 110800 231375262 755 755 755 755 0
600 20250429 110700 231375262 755 755 755 755 0
601 20250429 110600 231375262 755 755 755 755 0
602 20250429 110500 231375262 755 755 755 755 1
603 20250429 110400 231374507 754 754 754 754 0
604 20250429 110300 231374507 754 754 754 754 12
605 20250429 110200 231365459 754 754 754 754 2367
606 20250429 110100 229580741 756 756 756 756 0
607 20250429 110000 229580741 756 756 756 756 0
608 20250429 105900 229580741 756 756 756 756 1504
609 20250429 105800 228443717 756 756 756 756 0
610 20250429 105700 228443717 756 756 756 756 0
611 20250429 105600 228443717 756 756 756 756 0
612 20250429 105500 228443717 756 756 756 756 0
613 20250429 105400 228443717 756 756 756 756 1
614 20250429 105300 228442961 756 756 756 756 201
615 20250429 105200 228291005 753 753 753 753 0
616 20250429 105100 228291005 753 753 753 753 0
617 20250429 105000 228291005 753 753 753 753 0
618 20250429 104900 228291005 753 755 755 753 11139
619 20250429 104800 219901504 759 755 759 755 192
620 20250429 104700 219756540 760 760 760 760 0
621 20250429 104600 219756540 760 754 760 754 2352
622 20250429 104500 217982871 754 755 755 754 5595
623 20250429 104400 213762258 757 757 757 756 3166
624 20250429 104300 211365761 761 761 761 761 0
625 20250429 104200 211365761 761 761 761 761 0
626 20250429 104100 211365761 761 761 761 761 0
627 20250429 104000 211365761 761 761 761 761 0
628 20250429 103900 211365761 761 760 761 760 1330
629 20250429 103800 210354280 760 757 760 757 4550
630 20250429 103700 206909927 753 753 753 753 16
631 20250429 103600 206897879 753 753 753 753 0
632 20250429 103500 206897879 753 753 753 753 0
633 20250429 103400 206897879 753 753 753 753 1000
634 20250429 103300 206144879 757 757 757 757 500
635 20250429 103200 205766379 757 757 757 757 0
636 20250429 103100 205766379 757 757 757 757 0
637 20250429 103000 205766379 757 757 757 757 1
638 20250429 102900 205765622 755 755 755 755 177
639 20250429 102800 205631987 754 754 754 754 0
640 20250429 102700 205631987 754 754 754 754 0
641 20250429 102600 205631987 754 758 758 752 21176
642 20250429 102500 189660777 757 758 758 757 3947
643 20250429 102400 186672302 757 757 757 757 0
644 20250429 102300 186672302 757 757 757 757 0
645 20250429 102200 186672302 757 757 757 757 0
646 20250429 102100 186672302 757 757 757 757 0
647 20250429 102000 186672302 757 757 757 757 9
648 20250429 101900 186665489 757 757 757 757 132
649 20250429 101800 186565565 756 756 756 756 0
650 20250429 101700 186565565 756 756 756 756 0
651 20250429 101600 186565565 756 760 760 755 11445
652 20250429 101500 177891085 763 763 763 763 0
653 20250429 101400 177891085 763 763 763 763 0
654 20250429 101300 177891085 763 763 763 763 0
655 20250429 101200 177891085 763 763 763 762 1439
656 20250429 101100 176794352 765 765 765 765 5
657 20250429 101000 176790527 764 766 766 764 2926
658 20250429 100900 174551437 767 767 767 767 542
659 20250429 100800 174135723 771 771 771 771 1
660 20250429 100700 174134952 771 771 771 771 2
661 20250429 100600 174133410 768 768 768 768 0
662 20250429 100500 174133410 768 768 768 768 100
663 20250429 100400 174056610 768 767 768 767 1046
664 20250429 100300 173254282 767 767 767 767 200
665 20250429 100200 173100882 767 767 767 767 1000
666 20250429 100100 172333882 772 772 772 772 1000
667 20250429 100000 171561882 772 772 772 772 300
668 20250429 095900 171330282 767 767 767 767 300
669 20250429 095800 171100182 768 768 768 768 10000
670 20250429 095700 163420182 773 773 773 773 31
671 20250429 095600 163396219 772 770 772 770 44728
672 20250429 095500 128878630 770 770 770 770 5
673 20250429 095400 128874780 772 773 773 772 807
674 20250429 095300 128251646 772 767 772 765 22614
675 20250429 095200 110801751 767 769 780 766 30421
676 20250429 095100 87156565 766 766 766 766 92
677 20250429 095000 87086093 770 770 770 769 1386
678 20250429 094900 86019117 769 765 769 765 4259
679 20250429 094800 82751798 765 762 765 762 2824
680 20250429 094700 80595909 760 760 760 760 1263
681 20250429 094600 79636029 760 755 760 755 4104
682 20250429 094500 76535881 751 751 751 751 0
683 20250429 094400 76535881 751 755 755 751 1064
684 20250429 094300 75735875 755 755 755 755 1
685 20250429 094200 75735120 756 756 756 756 0
686 20250429 094100 75735120 756 756 756 756 136
687 20250429 094000 75632304 756 754 756 754 4907
688 20250429 093900 71932424 750 750 750 750 0
689 20250429 093800 71932424 750 750 750 750 1
690 20250429 093700 71931674 754 754 754 754 195
691 20250429 093600 71784644 750 750 750 750 0
692 20250429 093500 71784644 750 750 750 750 130
693 20250429 093400 71687144 754 754 754 754 0
694 20250429 093300 71687144 754 754 754 754 0
695 20250429 093200 71687144 754 754 754 754 0
696 20250429 093100 71687144 754 754 754 754 0
697 20250429 093000 71687144 754 754 754 754 200
698 20250429 092900 71536344 754 754 754 754 0
699 20250429 092800 71536344 754 754 754 754 0
700 20250429 092700 71536344 754 754 754 754 0
701 20250429 092600 71536344 754 754 754 754 1
702 20250429 092500 71535590 753 753 753 753 1065
703 20250429 092400 70733645 747 747 747 747 4
704 20250429 092300 70730657 750 750 750 750 0
705 20250429 092200 70730657 750 750 750 750 2000
706 20250429 092100 69230657 750 744 750 743 22943
707 20250429 092000 52135553 744 745 745 744 8136
708 20250429 091900 46081754 750 750 750 750 10
709 20250429 091800 46074254 750 750 750 750 2
710 20250429 091700 46072754 744 745 745 744 5000
711 20250429 091600 42352224 751 751 751 751 0
712 20250429 091500 42352224 751 751 751 751 150
713 20250429 091400 42239574 751 751 751 751 0
714 20250429 091300 42239574 751 751 751 751 283
715 20250429 091200 42027041 744 744 744 744 602
716 20250429 091100 41579153 744 744 744 744 3000
717 20250429 091000 39347153 744 744 744 744 1157
718 20250429 090900 38486345 744 754 754 740 14328
719 20250429 090800 27845821 752 743 752 741 4293
720 20250429 090700 24646609 741 745 745 741 7172
721 20250429 090600 19322151 760 753 760 743 7541
722 20250429 090500 13696861 759 760 763 741 14004
723 20250429 090400 3245202 759 759 760 759 762
724 20250429 090300 2666804 763 760 763 760 59
725 20250429 090200 2621844 763 763 763 763 360
726 20250429 090100 2347164 763 760 763 760 624
727 20250429 090000 1872336 759 754 759 754 2478