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

731
389030/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,210900,468765178,1551,1551,1551,1551,10503
20250429,210800,468765178,1551,1551,1551,1551,0
20250429,210700,468765178,1551,1551,1551,1551,0
20250429,210600,468765178,1551,1551,1551,1551,0
20250429,210500,468765178,1551,1551,1551,1551,0
20250429,210400,468765178,1551,1551,1551,1551,0
20250429,210300,468765178,1551,1551,1551,1551,0
20250429,210200,468765178,1551,1551,1551,1551,0
20250429,210100,468765178,1551,1551,1551,1551,0
20250429,210000,468765178,1551,1551,1551,1551,0
20250429,205900,468765178,1551,1551,1551,1551,0
20250429,205800,468765178,1551,1551,1551,1551,0
20250429,205700,468765178,1551,1551,1551,1551,0
20250429,205600,468765178,1551,1551,1551,1551,0
20250429,205500,468765178,1551,1551,1551,1551,0
20250429,205400,468765178,1551,1551,1551,1551,0
20250429,205300,468765178,1551,1551,1551,1551,0
20250429,205200,468765178,1551,1551,1551,1551,0
20250429,205100,468765178,1551,1551,1551,1551,0
20250429,205000,468765178,1551,1551,1551,1551,0
20250429,204900,468765178,1551,1551,1551,1551,0
20250429,204800,468765178,1551,1551,1551,1551,0
20250429,204700,468765178,1551,1551,1551,1551,0
20250429,204600,468765178,1551,1551,1551,1551,0
20250429,204500,468765178,1551,1551,1551,1551,0
20250429,204400,468765178,1551,1551,1551,1551,0
20250429,204300,468765178,1551,1551,1551,1551,0
20250429,204200,468765178,1551,1551,1551,1551,0
20250429,204100,468765178,1551,1551,1551,1551,0
20250429,204000,468765178,1551,1551,1551,1551,0
20250429,203900,468765178,1551,1551,1551,1551,10503
20250429,203800,468765178,1551,1551,1551,1551,0
20250429,203700,468765178,1551,1551,1551,1551,0
20250429,203600,468765178,1551,1551,1551,1551,0
20250429,203500,468765178,1551,1551,1551,1551,0
20250429,203400,468765178,1551,1551,1551,1551,0
20250429,203300,468765178,1551,1551,1551,1551,0
20250429,203200,468765178,1551,1551,1551,1551,0
20250429,203100,468765178,1551,1551,1551,1551,0
20250429,203000,468765178,1551,1551,1551,1551,0
20250429,202900,468765178,1551,1551,1551,1551,0
20250429,202800,468765178,1551,1551,1551,1551,0
20250429,202700,468765178,1551,1551,1551,1551,0
20250429,202600,468765178,1551,1551,1551,1551,0
20250429,202500,468765178,1551,1551,1551,1551,0
20250429,202400,468765178,1551,1551,1551,1551,0
20250429,202300,468765178,1551,1551,1551,1551,0
20250429,202200,468765178,1551,1551,1551,1551,0
20250429,202100,468765178,1551,1551,1551,1551,0
20250429,202000,468765178,1551,1551,1551,1551,0
20250429,201900,468765178,1551,1551,1551,1551,0
20250429,201800,468765178,1551,1551,1551,1551,0
20250429,201700,468765178,1551,1551,1551,1551,0
20250429,201600,468765178,1551,1551,1551,1551,0
20250429,201500,468765178,1551,1551,1551,1551,0
20250429,201400,468765178,1551,1551,1551,1551,0
20250429,201300,468765178,1551,1551,1551,1551,0
20250429,201200,468765178,1551,1551,1551,1551,0
20250429,201100,468765178,1551,1551,1551,1551,0
20250429,201000,468765178,1551,1551,1551,1551,0
20250429,200900,468765178,1551,1551,1551,1551,10503
20250429,200800,468765178,1551,1551,1551,1551,0
20250429,200700,468765178,1551,1551,1551,1551,0
20250429,200600,468765178,1551,1551,1551,1551,0
20250429,200500,468765178,1551,1551,1551,1551,0
20250429,200400,468765178,1551,1551,1551,1551,0
20250429,200300,468765178,1551,1551,1551,1551,0
20250429,200200,468765178,1551,1551,1551,1551,0
20250429,200100,468765178,1551,1551,1551,1551,0
20250429,200000,468765178,1551,1551,1551,1551,0
20250429,195900,468765178,1551,1551,1551,1551,0
20250429,195800,468765178,1551,1551,1551,1551,0
20250429,195700,468765178,1551,1551,1551,1551,0
20250429,195600,468765178,1551,1551,1551,1551,0
20250429,195500,468765178,1551,1551,1551,1551,0
20250429,195400,468765178,1551,1551,1551,1551,0
20250429,195300,468765178,1551,1551,1551,1551,0
20250429,195200,468765178,1551,1551,1551,1551,0
20250429,195100,468765178,1551,1551,1551,1551,0
20250429,195000,468765178,1551,1551,1551,1551,0
20250429,194900,468765178,1551,1551,1551,1551,0
20250429,194800,468765178,1551,1551,1551,1551,0
20250429,194700,468765178,1551,1551,1551,1551,0
20250429,194600,468765178,1551,1551,1551,1551,0
20250429,194500,468765178,1551,1551,1551,1551,0
20250429,194400,468765178,1551,1551,1551,1551,0
20250429,194300,468765178,1551,1551,1551,1551,0
20250429,194200,468765178,1551,1551,1551,1551,0
20250429,194100,468765178,1551,1551,1551,1551,0
20250429,194000,468765178,1551,1551,1551,1551,0
20250429,193900,468765178,1551,1551,1551,1551,10503
20250429,193800,468765178,1551,1551,1551,1551,0
20250429,193700,468765178,1551,1551,1551,1551,0
20250429,193600,468765178,1551,1551,1551,1551,0
20250429,193500,468765178,1551,1551,1551,1551,0
20250429,193400,468765178,1551,1551,1551,1551,0
20250429,193300,468765178,1551,1551,1551,1551,0
20250429,193200,468765178,1551,1551,1551,1551,0
20250429,193100,468765178,1551,1551,1551,1551,0
20250429,193000,468765178,1551,1551,1551,1551,0
20250429,192900,468765178,1551,1551,1551,1551,0
20250429,192800,468765178,1551,1551,1551,1551,0
20250429,192700,468765178,1551,1551,1551,1551,0
20250429,192600,468765178,1551,1551,1551,1551,0
20250429,192500,468765178,1551,1551,1551,1551,0
20250429,192400,468765178,1551,1551,1551,1551,0
20250429,192300,468765178,1551,1551,1551,1551,0
20250429,192200,468765178,1551,1551,1551,1551,0
20250429,192100,468765178,1551,1551,1551,1551,0
20250429,192000,468765178,1551,1551,1551,1551,0
20250429,191900,468765178,1551,1551,1551,1551,0
20250429,191800,468765178,1551,1551,1551,1551,0
20250429,191700,468765178,1551,1551,1551,1551,0
20250429,191600,468765178,1551,1551,1551,1551,0
20250429,191500,468765178,1551,1551,1551,1551,0
20250429,191400,468765178,1551,1551,1551,1551,0
20250429,191300,468765178,1551,1551,1551,1551,0
20250429,191200,468765178,1551,1551,1551,1551,0
20250429,191100,468765178,1551,1551,1551,1551,0
20250429,191000,468765178,1551,1551,1551,1551,0
20250429,190900,468765178,1551,1551,1551,1551,10503
20250429,190800,468765178,1551,1551,1551,1551,0
20250429,190700,468765178,1551,1551,1551,1551,0
20250429,190600,468765178,1551,1551,1551,1551,0
20250429,190500,468765178,1551,1551,1551,1551,0
20250429,190400,468765178,1551,1551,1551,1551,0
20250429,190300,468765178,1551,1551,1551,1551,0
20250429,190200,468765178,1551,1551,1551,1551,0
20250429,190100,468765178,1551,1551,1551,1551,0
20250429,190000,468765178,1551,1551,1551,1551,0
20250429,185900,468765178,1551,1551,1551,1551,0
20250429,185800,468765178,1551,1551,1551,1551,0
20250429,185700,468765178,1551,1551,1551,1551,0
20250429,185600,468765178,1551,1551,1551,1551,0
20250429,185500,468765178,1551,1551,1551,1551,0
20250429,185400,468765178,1551,1551,1551,1551,0
20250429,185300,468765178,1551,1551,1551,1551,0
20250429,185200,468765178,1551,1551,1551,1551,0
20250429,185100,468765178,1551,1551,1551,1551,0
20250429,185000,468765178,1551,1551,1551,1551,0
20250429,184900,468765178,1551,1551,1551,1551,0
20250429,184800,468765178,1551,1551,1551,1551,0
20250429,184700,468765178,1551,1551,1551,1551,0
20250429,184600,468765178,1551,1551,1551,1551,0
20250429,184500,468765178,1551,1551,1551,1551,0
20250429,184400,468765178,1551,1551,1551,1551,0
20250429,184300,468765178,1551,1551,1551,1551,0
20250429,184200,468765178,1551,1551,1551,1551,0
20250429,184100,468765178,1551,1551,1551,1551,0
20250429,184000,468765178,1551,1551,1551,1551,0
20250429,183900,468765178,1551,1551,1551,1551,10503
20250429,183800,468765178,1551,1551,1551,1551,0
20250429,183700,468765178,1551,1551,1551,1551,0
20250429,183600,468765178,1551,1551,1551,1551,0
20250429,183500,468765178,1551,1551,1551,1551,0
20250429,183400,468765178,1551,1551,1551,1551,0
20250429,183300,468765178,1551,1551,1551,1551,0
20250429,183200,468765178,1551,1551,1551,1551,0
20250429,183100,468765178,1551,1551,1551,1551,0
20250429,183000,468765178,1551,1551,1551,1551,0
20250429,182900,468765178,1551,1551,1551,1551,0
20250429,182800,468765178,1551,1551,1551,1551,0
20250429,182700,468765178,1551,1551,1551,1551,0
20250429,182600,468765178,1551,1551,1551,1551,0
20250429,182500,468765178,1551,1551,1551,1551,0
20250429,182400,468765178,1551,1551,1551,1551,0
20250429,182300,468765178,1551,1551,1551,1551,0
20250429,182200,468765178,1551,1551,1551,1551,0
20250429,182100,468765178,1551,1551,1551,1551,0
20250429,182000,468765178,1551,1551,1551,1551,0
20250429,181900,468765178,1551,1551,1551,1551,0
20250429,181800,468765178,1551,1551,1551,1551,0
20250429,181700,468765178,1551,1551,1551,1551,0
20250429,181600,468765178,1551,1551,1551,1551,0
20250429,181500,468765178,1551,1551,1551,1551,0
20250429,181400,468765178,1551,1551,1551,1551,0
20250429,181300,468765178,1551,1551,1551,1551,0
20250429,181200,468765178,1551,1551,1551,1551,0
20250429,181100,468765178,1551,1551,1551,1551,0
20250429,181000,468765178,1551,1551,1551,1551,0
20250429,180900,468765178,1551,1551,1551,1551,10503
20250429,180800,468765178,1551,1551,1551,1551,0
20250429,180700,468765178,1551,1551,1551,1551,0
20250429,180600,468765178,1551,1551,1551,1551,0
20250429,180500,468765178,1551,1551,1551,1551,0
20250429,180400,468765178,1551,1551,1551,1551,0
20250429,180300,468765178,1551,1551,1551,1551,0
20250429,180200,468765178,1551,1551,1551,1551,0
20250429,180100,468765178,1551,1551,1551,1551,0
20250429,180000,468765178,1551,1551,1551,1551,0
20250429,175900,468765178,1551,1551,1551,1551,0
20250429,175800,468765178,1551,1551,1551,1551,0
20250429,175700,468765178,1551,1551,1551,1551,0
20250429,175600,468765178,1551,1551,1551,1551,0
20250429,175500,468765178,1551,1551,1551,1551,0
20250429,175400,468765178,1551,1551,1551,1551,0
20250429,175300,468765178,1551,1551,1551,1551,0
20250429,175200,468765178,1551,1551,1551,1551,0
20250429,175100,468765178,1551,1551,1551,1551,0
20250429,175000,468765178,1551,1551,1551,1551,0
20250429,174900,468765178,1551,1551,1551,1551,0
20250429,174800,468765178,1551,1551,1551,1551,0
20250429,174700,468765178,1551,1551,1551,1551,0
20250429,174600,468765178,1551,1551,1551,1551,0
20250429,174500,468765178,1551,1551,1551,1551,0
20250429,174400,468765178,1551,1551,1551,1551,0
20250429,174300,468765178,1551,1551,1551,1551,0
20250429,174200,468765178,1551,1551,1551,1551,0
20250429,174100,468765178,1551,1551,1551,1551,0
20250429,174000,468765178,1551,1551,1551,1551,0
20250429,173900,468765178,1551,1551,1551,1551,10503
20250429,173800,468765178,1551,1551,1551,1551,0
20250429,173700,468765178,1551,1551,1551,1551,0
20250429,173600,468765178,1551,1551,1551,1551,0
20250429,173500,468765178,1551,1551,1551,1551,0
20250429,173400,468765178,1551,1551,1551,1551,0
20250429,173300,468765178,1551,1551,1551,1551,0
20250429,173200,468765178,1551,1551,1551,1551,0
20250429,173100,468765178,1551,1551,1551,1551,0
20250429,173000,468765178,1551,1551,1551,1551,0
20250429,172900,468765178,1551,1551,1551,1551,0
20250429,172800,468765178,1551,1551,1551,1551,0
20250429,172700,468765178,1551,1551,1551,1551,0
20250429,172600,468765178,1551,1551,1551,1551,0
20250429,172500,468765178,1551,1551,1551,1551,0
20250429,172400,468765178,1551,1551,1551,1551,0
20250429,172300,468765178,1551,1551,1551,1551,0
20250429,172200,468765178,1551,1551,1551,1551,0
20250429,172100,468765178,1551,1551,1551,1551,0
20250429,172000,468765178,1551,1551,1551,1551,0
20250429,171900,468765178,1551,1551,1551,1551,0
20250429,171800,468765178,1551,1551,1551,1551,0
20250429,171700,468765178,1551,1551,1551,1551,0
20250429,171600,468765178,1551,1551,1551,1551,0
20250429,171500,468765178,1551,1551,1551,1551,0
20250429,171400,468765178,1551,1551,1551,1551,0
20250429,171300,468765178,1551,1551,1551,1551,0
20250429,171200,468765178,1551,1551,1551,1551,0
20250429,171100,468765178,1551,1551,1551,1551,0
20250429,171000,468765178,1551,1551,1551,1551,0
20250429,170900,468765178,1551,1551,1551,1551,10503
20250429,170800,468765178,1551,1551,1551,1551,0
20250429,170700,468765178,1551,1551,1551,1551,0
20250429,170600,468765178,1551,1551,1551,1551,0
20250429,170500,468765178,1551,1551,1551,1551,0
20250429,170400,468765178,1551,1551,1551,1551,0
20250429,170300,468765178,1551,1551,1551,1551,0
20250429,170200,468765178,1551,1551,1551,1551,0
20250429,170100,468765178,1551,1551,1551,1551,0
20250429,170000,468765178,1551,1551,1551,1551,0
20250429,165900,468765178,1551,1551,1551,1551,0
20250429,165800,468765178,1551,1551,1551,1551,0
20250429,165700,468765178,1551,1551,1551,1551,0
20250429,165600,468765178,1551,1551,1551,1551,0
20250429,165500,468765178,1551,1551,1551,1551,0
20250429,165400,468765178,1551,1551,1551,1551,0
20250429,165300,468765178,1551,1551,1551,1551,0
20250429,165200,468765178,1551,1551,1551,1551,0
20250429,165100,468765178,1551,1551,1551,1551,0
20250429,165000,468765178,1551,1551,1551,1551,0
20250429,164900,468765178,1551,1551,1551,1551,0
20250429,164800,468765178,1551,1551,1551,1551,0
20250429,164700,468765178,1551,1551,1551,1551,0
20250429,164600,468765178,1551,1551,1551,1551,0
20250429,164500,468765178,1551,1551,1551,1551,0
20250429,164400,468765178,1551,1551,1551,1551,0
20250429,164300,468765178,1551,1551,1551,1551,0
20250429,164200,468765178,1551,1551,1551,1551,0
20250429,164100,468765178,1551,1551,1551,1551,0
20250429,164000,468765178,1551,1551,1551,1551,0
20250429,163900,468765178,1551,1551,1551,1551,10503
20250429,163800,468765178,1551,1551,1551,1551,0
20250429,163700,468765178,1551,1551,1551,1551,0
20250429,163600,468765178,1551,1551,1551,1551,0
20250429,163500,468765178,1551,1551,1551,1551,0
20250429,163400,468765178,1551,1551,1551,1551,0
20250429,163300,468765178,1551,1551,1551,1551,0
20250429,163200,468765178,1551,1551,1551,1551,0
20250429,163100,468765178,1551,1551,1551,1551,0
20250429,163000,468765178,1551,1551,1551,1551,0
20250429,162900,468765178,1551,1551,1551,1551,0
20250429,162800,468765178,1551,1551,1551,1551,0
20250429,162700,468765178,1551,1551,1551,1551,0
20250429,162600,468765178,1551,1551,1551,1551,0
20250429,162500,468765178,1551,1551,1551,1551,0
20250429,162400,468765178,1551,1551,1551,1551,0
20250429,162300,468765178,1551,1551,1551,1551,0
20250429,162200,468765178,1551,1551,1551,1551,0
20250429,162100,468765178,1551,1551,1551,1551,0
20250429,162000,468765178,1551,1551,1551,1551,0
20250429,161900,468765178,1551,1551,1551,1551,0
20250429,161800,468765178,1551,1551,1551,1551,0
20250429,161700,468765178,1551,1551,1551,1551,0
20250429,161600,468765178,1551,1551,1551,1551,0
20250429,161500,468765178,1551,1551,1551,1551,0
20250429,161400,468765178,1551,1551,1551,1551,0
20250429,161300,468765178,1551,1551,1551,1551,0
20250429,161200,468765178,1551,1551,1551,1551,0
20250429,161100,468765178,1551,1551,1551,1551,0
20250429,161000,468765178,1551,1551,1551,1551,0
20250429,160900,468765178,1551,1551,1551,1551,10503
20250429,160800,468765178,1551,1551,1551,1551,0
20250429,160700,468765178,1551,1551,1551,1551,0
20250429,160600,468765178,1551,1551,1551,1551,0
20250429,160500,468765178,1551,1551,1551,1551,0
20250429,160400,468765178,1551,1551,1551,1551,0
20250429,160300,468765178,1551,1551,1551,1551,0
20250429,160200,468765178,1551,1551,1551,1551,0
20250429,160100,468765178,1551,1551,1551,1551,0
20250429,160000,468765178,1551,1551,1551,1551,0
20250429,155900,468765178,1551,1551,1551,1551,0
20250429,155800,468765178,1551,1551,1551,1551,0
20250429,155700,468765178,1551,1551,1551,1551,0
20250429,155600,468765178,1551,1551,1551,1551,0
20250429,155500,468765178,1551,1551,1551,1551,0
20250429,155400,468765178,1551,1551,1551,1551,0
20250429,155300,468765178,1551,1551,1551,1551,0
20250429,155200,468765178,1551,1551,1551,1551,0
20250429,155100,468765178,1551,1551,1551,1551,0
20250429,155000,468765178,1551,1551,1551,1551,0
20250429,154900,468765178,1551,1551,1551,1551,0
20250429,154800,468765178,1551,1551,1551,1551,0
20250429,154700,468765178,1551,1551,1551,1551,0
20250429,154600,468765178,1551,1551,1551,1551,0
20250429,154500,468765178,1551,1551,1551,1551,0
20250429,154400,468765178,1551,1551,1551,1551,0
20250429,154300,468765178,1551,1551,1551,1551,0
20250429,154200,468765178,1551,1551,1551,1551,0
20250429,154100,468765178,1551,1551,1551,1551,0
20250429,154000,468765178,1551,1551,1551,1551,0
20250429,153900,468765178,1551,1551,1551,1551,10503
20250429,153800,468765178,1551,1551,1551,1551,0
20250429,153700,468765178,1551,1551,1551,1551,0
20250429,153600,468765178,1551,1551,1551,1551,0
20250429,153500,468765178,1551,1551,1551,1551,0
20250429,153400,468765178,1551,1551,1551,1551,0
20250429,153300,468765178,1551,1551,1551,1551,0
20250429,153200,468765178,1551,1551,1551,1551,0
20250429,153100,468765178,1551,1551,1551,1551,0
20250429,153000,468765178,1551,1551,1551,1551,10503
20250429,152900,452475025,1565,1565,1565,1565,0
20250429,152800,452475025,1565,1565,1565,1565,0
20250429,152700,452475025,1565,1565,1565,1565,0
20250429,152600,452475025,1565,1565,1565,1565,0
20250429,152500,452475025,1565,1565,1565,1565,0
20250429,152400,452475025,1565,1565,1565,1565,0
20250429,152300,452475025,1565,1565,1565,1565,0
20250429,152200,452475025,1565,1565,1565,1565,0
20250429,152100,452475025,1565,1565,1565,1565,0
20250429,152000,452475025,1565,1565,1565,1565,0
20250429,151900,452475025,1565,1562,1569,1557,893
20250429,151800,451078477,1560,1562,1562,1560,21
20250429,151700,451045715,1556,1557,1557,1556,18
20250429,151600,451017697,1556,1556,1556,1556,11
20250429,151500,451000581,1563,1559,1566,1556,1364
20250429,151400,448876364,1562,1562,1562,1562,1
20250429,151300,448874802,1557,1559,1559,1557,28
20250429,151200,448831176,1557,1560,1560,1557,341
20250429,151100,448299545,1560,1561,1563,1560,51
20250429,151000,448219972,1561,1562,1562,1560,829
20250429,150900,446926504,1560,1562,1562,1560,87
20250429,150800,446790764,1557,1557,1557,1557,10
20250429,150700,446775194,1556,1564,1564,1554,137
20250429,150600,446561658,1560,1560,1560,1560,100
20250429,150500,446405658,1560,1560,1560,1555,113
20250429,150400,446229843,1555,1550,1555,1550,433
20250429,150300,445557158,1550,1549,1550,1549,1728
20250429,150200,442879516,1549,1546,1549,1544,267
20250429,150100,442466188,1542,1544,1546,1542,340
20250429,150000,441941748,1543,1538,1543,1538,373
20250429,145900,441367243,1539,1539,1539,1539,2
20250429,145800,441364165,1543,1538,1546,1533,860
20250429,145700,440045492,1538,1537,1538,1537,47
20250429,145600,439973232,1537,1533,1537,1530,212
20250429,145500,439648528,1538,1536,1538,1536,540
20250429,145400,438818310,1537,1529,1545,1529,22
20250429,145300,438784416,1525,1538,1539,1525,5449
20250429,145200,430457107,1533,1544,1544,1533,12811
20250429,145100,410793521,1550,1544,1550,1535,4163
20250429,145000,404388659,1543,1565,1565,1543,30157
20250429,144900,357423885,1565,1567,1567,1565,2869
20250429,144800,352930858,1567,1568,1568,1567,1364
20250429,144700,350792356,1568,1568,1568,1568,0
20250429,144600,350792356,1568,1568,1568,1568,0
20250429,144500,350792356,1568,1568,1568,1568,23
20250429,144400,350756292,1568,1569,1569,1568,232
20250429,144300,350392416,1568,1568,1568,1568,0
20250429,144200,350392416,1568,1568,1568,1568,0
20250429,144100,350392416,1568,1568,1568,1568,0
20250429,144000,350392416,1568,1568,1568,1568,250
20250429,143900,350000416,1568,1568,1568,1568,55
20250429,143800,349914176,1569,1569,1569,1569,10
20250429,143700,349898486,1568,1568,1568,1568,0
20250429,143600,349898486,1568,1568,1568,1568,0
20250429,143500,349898486,1568,1568,1568,1568,8
20250429,143400,349885942,1569,1570,1570,1568,542
20250429,143300,349035581,1569,1569,1569,1569,0
20250429,143200,349035581,1569,1569,1574,1569,26
20250429,143100,348994712,1569,1571,1571,1569,4
20250429,143000,348988431,1569,1572,1572,1569,198
20250429,142900,348677755,1574,1574,1574,1574,0
20250429,142800,348677755,1574,1574,1574,1574,0
20250429,142700,348677755,1574,1574,1574,1574,0
20250429,142600,348677755,1574,1574,1574,1574,1
20250429,142500,348676181,1570,1574,1574,1570,18
20250429,142400,348647871,1574,1574,1574,1574,0
20250429,142300,348647871,1574,1574,1574,1574,0
20250429,142200,348647871,1574,1574,1574,1574,0
20250429,142100,348647871,1574,1574,1574,1574,753
20250429,142000,347462649,1574,1569,1574,1568,58
20250429,141900,347371691,1574,1574,1574,1574,0
20250429,141800,347371691,1574,1574,1574,1574,1
20250429,141700,347370117,1569,1569,1569,1569,0
20250429,141600,347370117,1569,1569,1569,1569,0
20250429,141500,347370117,1569,1569,1569,1569,31
20250429,141400,347321478,1574,1574,1574,1574,0
20250429,141300,347321478,1574,1574,1574,1574,0
20250429,141200,347321478,1574,1569,1574,1567,301
20250429,141100,346849748,1576,1576,1576,1576,0
20250429,141000,346849748,1576,1567,1576,1567,586
20250429,140900,345930465,1566,1568,1568,1566,3432
20250429,140800,340554268,1569,1573,1573,1568,6023
20250429,140700,331104828,1573,1573,1573,1573,0
20250429,140600,331104828,1573,1573,1573,1573,0
20250429,140500,331104828,1573,1572,1577,1572,255
20250429,140400,330703833,1572,1572,1572,1572,0
20250429,140300,330703833,1572,1572,1572,1572,0
20250429,140200,330703833,1572,1572,1572,1572,400
20250429,140100,330075033,1570,1570,1570,1570,0
20250429,140000,330075033,1570,1571,1571,1570,20
20250429,135900,330043630,1577,1577,1577,1577,0
20250429,135800,330043630,1577,1577,1577,1577,11
20250429,135700,330026283,1570,1570,1570,1570,102
20250429,135600,329866143,1570,1570,1570,1570,0
20250429,135500,329866143,1570,1570,1570,1570,18
20250429,135400,329837883,1570,1569,1570,1569,124
20250429,135300,329643253,1569,1571,1571,1569,6851
20250429,135200,318892383,1571,1571,1571,1571,0
20250429,135100,318892383,1571,1571,1571,1571,0
20250429,135000,318892383,1571,1571,1571,1571,19
20250429,134900,318862534,1577,1577,1577,1577,0
20250429,134800,318862534,1577,1577,1577,1577,0
20250429,134700,318862534,1577,1577,1577,1577,0
20250429,134600,318862534,1577,1577,1577,1577,0
20250429,134500,318862534,1577,1570,1577,1570,742
20250429,134400,317697102,1571,1571,1571,1571,69
20250429,134300,317588703,1570,1570,1570,1570,0
20250429,134200,317588703,1570,1570,1570,1570,0
20250429,134100,317588703,1570,1570,1570,1570,0
20250429,134000,317588703,1570,1571,1571,1570,29
20250429,133900,317543159,1576,1576,1576,1576,16
20250429,133800,317517943,1577,1577,1577,1577,0
20250429,133700,317517943,1577,1577,1577,1577,0
20250429,133600,317517943,1577,1571,1577,1570,1520
20250429,133500,315131300,1571,1571,1571,1571,4
20250429,133400,315125016,1569,1569,1569,1569,45
20250429,133300,315054411,1569,1569,1569,1569,0
20250429,133200,315054411,1569,1569,1569,1569,0
20250429,133100,315054411,1569,1568,1569,1568,71
20250429,133000,314943013,1568,1569,1569,1568,40
20250429,132900,314880279,1577,1577,1577,1577,44
20250429,132800,314810891,1570,1570,1570,1570,0
20250429,132700,314810891,1570,1570,1570,1570,35
20250429,132600,314755941,1568,1569,1569,1568,1648
20250429,132500,312171859,1568,1568,1568,1568,0
20250429,132400,312171859,1568,1576,1576,1566,13570
20250429,132300,290866597,1576,1576,1576,1576,0
20250429,132200,290866597,1576,1576,1576,1576,3
20250429,132100,290861869,1575,1576,1576,1575,749
20250429,132000,289682067,1584,1584,1584,1584,0
20250429,131900,289682067,1584,1584,1584,1584,0
20250429,131800,289682067,1584,1584,1584,1584,0
20250429,131700,289682067,1584,1584,1584,1584,0
20250429,131600,289682067,1584,1584,1584,1584,0
20250429,131500,289682067,1584,1584,1584,1584,0
20250429,131400,289682067,1584,1581,1584,1581,50
20250429,131300,289602950,1575,1579,1579,1575,892
20250429,131200,288196050,1582,1580,1582,1580,1004
20250429,131100,286609682,1580,1580,1580,1580,87
20250429,131000,286472222,1582,1582,1582,1582,0
20250429,130900,286472222,1582,1582,1582,1582,0
20250429,130800,286472222,1582,1582,1582,1582,3
20250429,130700,286467476,1582,1582,1582,1582,0
20250429,130600,286467476,1582,1582,1582,1582,1
20250429,130500,286465894,1584,1574,1584,1574,333
20250429,130400,285941742,1574,1581,1581,1566,10148
20250429,130300,269984335,1581,1581,1581,1581,25
20250429,130200,269944810,1581,1581,1581,1581,0
20250429,130100,269944810,1581,1581,1581,1581,700
20250429,130000,268838110,1581,1581,1581,1581,32
20250429,125900,268787518,1584,1584,1584,1584,9
20250429,125800,268773262,1581,1581,1581,1581,0
20250429,125700,268773262,1581,1582,1582,1581,800
20250429,125600,267508417,1584,1584,1584,1584,12
20250429,125500,267489409,1584,1584,1584,1584,6
20250429,125400,267479905,1589,1589,1589,1589,0
20250429,125300,267479905,1589,1589,1589,1589,5
20250429,125200,267471960,1582,1582,1582,1582,0
20250429,125100,267471960,1582,1582,1582,1582,324
20250429,125000,266959392,1589,1589,1589,1589,1
20250429,124900,266957803,1583,1583,1583,1582,794
20250429,124800,265701655,1583,1583,1583,1582,45
20250429,124700,265630446,1582,1582,1582,1582,0
20250429,124600,265630446,1582,1582,1582,1582,0
20250429,124500,265630446,1582,1582,1582,1582,125
20250429,124400,265432696,1581,1581,1581,1581,0
20250429,124300,265432696,1581,1581,1581,1581,0
20250429,124200,265432696,1581,1581,1581,1581,0
20250429,124100,265432696,1581,1581,1581,1581,16
20250429,124000,265407400,1581,1581,1581,1581,14
20250429,123900,265385266,1583,1583,1583,1583,0
20250429,123800,265385266,1583,1582,1583,1582,315
20250429,123700,264886919,1582,1582,1582,1582,5
20250429,123600,264879009,1583,1583,1583,1583,5
20250429,123500,264871094,1581,1581,1581,1581,0
20250429,123400,264871094,1581,1582,1582,1581,628
20250429,123300,263878225,1585,1585,1585,1585,5
20250429,123200,263870300,1585,1585,1585,1585,19
20250429,123100,263840185,1585,1585,1585,1585,0
20250429,123000,263840185,1585,1581,1585,1580,611
20250429,122900,262874588,1585,1585,1585,1585,0
20250429,122800,262874588,1585,1587,1587,1585,120
20250429,122700,262684386,1585,1585,1585,1585,0
20250429,122600,262684386,1585,1585,1585,1585,0
20250429,122500,262684386,1585,1586,1586,1585,20
20250429,122400,262652685,1587,1587,1587,1587,0
20250429,122300,262652685,1587,1587,1587,1587,0
20250429,122200,262652685,1587,1587,1587,1587,0
20250429,122100,262652685,1587,1587,1587,1587,1
20250429,122000,262651098,1585,1585,1585,1585,2
20250429,121900,262647928,1585,1585,1585,1585,27
20250429,121800,262605133,1590,1590,1590,1590,1
20250429,121700,262603543,1590,1590,1590,1590,0
20250429,121600,262603543,1590,1590,1590,1590,0
20250429,121500,262603543,1590,1590,1590,1590,0
20250429,121400,262603543,1590,1590,1590,1590,0
20250429,121300,262603543,1590,1590,1590,1590,0
20250429,121200,262603543,1590,1590,1590,1590,0
20250429,121100,262603543,1590,1590,1590,1590,0
20250429,121000,262603543,1590,1590,1590,1590,134
20250429,120900,262390483,1590,1590,1590,1590,81
20250429,120800,262261693,1597,1597,1597,1597,0
20250429,120700,262261693,1597,1597,1597,1597,0
20250429,120600,262261693,1597,1597,1597,1597,0
20250429,120500,262261693,1597,1597,1597,1597,0
20250429,120400,262261693,1597,1596,1597,1596,332
20250429,120300,261731492,1597,1585,1598,1585,400
20250429,120200,261094592,1576,1576,1576,1576,0
20250429,120100,261094592,1576,1576,1576,1576,0
20250429,120000,261094592,1576,1576,1576,1576,0
20250429,115900,261094592,1576,1576,1576,1576,1003
20250429,115800,259513864,1575,1575,1575,1575,0
20250429,115700,259513864,1575,1575,1575,1575,0
20250429,115600,259513864,1575,1575,1575,1575,0
20250429,115500,259513864,1575,1575,1575,1575,175
20250429,115400,259238239,1576,1576,1576,1576,1165
20250429,115300,257402199,1576,1576,1576,1575,924
20250429,115200,255946873,1576,1576,1576,1576,1
20250429,115100,255945297,1572,1572,1572,1572,63
20250429,115000,255846261,1572,1572,1572,1572,0
20250429,114900,255846261,1572,1572,1572,1572,0
20250429,114800,255846261,1572,1572,1572,1572,1
20250429,114700,255844689,1571,1571,1571,1571,0
20250429,114600,255844689,1571,1571,1571,1571,100
20250429,114500,255687589,1571,1572,1572,1571,6
20250429,114400,255678161,1571,1571,1571,1571,0
20250429,114300,255678161,1571,1571,1571,1571,0
20250429,114200,255678161,1571,1572,1572,1571,1146
20250429,114100,253877774,1575,1573,1575,1573,14
20250429,114000,253855742,1573,1574,1574,1570,497
20250429,113900,253074867,1574,1575,1575,1574,79
20250429,113800,252950444,1576,1576,1576,1576,0
20250429,113700,252950444,1576,1576,1576,1576,0
20250429,113600,252950444,1576,1576,1576,1576,12
20250429,113500,252931532,1575,1575,1575,1575,10
20250429,113400,252915782,1576,1576,1576,1575,21
20250429,113300,252882704,1576,1576,1576,1576,548
20250429,113200,252019056,1576,1576,1576,1576,8
20250429,113100,252006448,1579,1579,1579,1579,5
20250429,113000,251998553,1576,1576,1576,1576,0
20250429,112900,251998553,1576,1583,1583,1576,28
20250429,112800,251954236,1575,1575,1575,1574,11
20250429,112700,251936914,1585,1577,1585,1573,149
20250429,112600,251701701,1586,1586,1586,1586,2
20250429,112500,251698529,1586,1586,1586,1586,0
20250429,112400,251698529,1586,1585,1586,1585,9
20250429,112300,251684256,1585,1585,1585,1585,0
20250429,112200,251684256,1585,1585,1585,1585,0
20250429,112100,251684256,1585,1585,1585,1585,0
20250429,112000,251684256,1585,1585,1585,1585,0
20250429,111900,251684256,1585,1585,1585,1585,0
20250429,111800,251684256,1585,1585,1585,1585,385
20250429,111700,251074031,1594,1594,1594,1594,3
20250429,111600,251069249,1596,1595,1596,1595,104
20250429,111500,250903299,1596,1596,1596,1596,30
20250429,111400,250855419,1599,1596,1599,1594,1003
20250429,111300,249254356,1598,1598,1598,1598,0
20250429,111200,249254356,1598,1573,1598,1573,822
20250429,111100,247952001,1567,1567,1567,1566,2606
20250429,111000,243870799,1567,1570,1570,1566,2647
20250429,110900,239721236,1570,1571,1571,1570,400
20250429,110800,239092883,1573,1572,1573,1571,283
20250429,110700,238647879,1575,1577,1577,1574,2280
20250429,110600,235052570,1577,1578,1578,1576,981
20250429,110500,233506046,1577,1577,1577,1577,0
20250429,110400,233506046,1577,1577,1577,1577,0
20250429,110300,233506046,1577,1577,1577,1577,15
20250429,110200,233482391,1577,1581,1581,1577,29
20250429,110100,233436650,1583,1583,1583,1583,0
20250429,110000,233436650,1583,1583,1583,1583,20
20250429,105900,233404990,1583,1583,1583,1583,1
20250429,105800,233403407,1583,1583,1583,1583,1
20250429,105700,233401824,1576,1576,1576,1576,0
20250429,105600,233401824,1576,1576,1576,1576,1
20250429,105500,233400248,1584,1583,1584,1583,8
20250429,105400,233387579,1584,1584,1584,1584,1
20250429,105300,233385995,1576,1576,1576,1576,0
20250429,105200,233385995,1576,1576,1576,1576,0
20250429,105100,233385995,1576,1576,1576,1576,1
20250429,105000,233384419,1575,1575,1575,1575,0
20250429,104900,233384419,1575,1574,1575,1574,184
20250429,104800,233094776,1574,1580,1580,1573,2098
20250429,104700,229791599,1580,1584,1584,1580,102
20250429,104600,229630366,1584,1584,1584,1584,18
20250429,104500,229601854,1585,1585,1585,1585,10
20250429,104400,229586004,1585,1585,1585,1585,0
20250429,104300,229586004,1585,1585,1585,1585,0
20250429,104200,229586004,1585,1585,1585,1585,11
20250429,104100,229568569,1586,1586,1586,1586,6
20250429,104000,229559053,1605,1605,1605,1605,1
20250429,103900,229557448,1603,1583,1603,1580,142
20250429,103800,229332617,1583,1586,1586,1583,1086
20250429,103700,227611279,1586,1586,1586,1586,862
20250429,103600,226244147,1586,1595,1595,1586,1252
20250429,103500,224253899,1596,1596,1596,1596,0
20250429,103400,224253899,1596,1596,1596,1596,0
20250429,103300,224253899,1596,1608,1608,1596,642
20250429,103200,223229231,1608,1594,1608,1594,96
20250429,103100,223076073,1593,1595,1596,1593,109
20250429,103000,222902317,1594,1596,1596,1594,290
20250429,102900,222439999,1596,1603,1603,1594,1414
20250429,102800,220182725,1603,1617,1617,1603,149
20250429,102700,219943368,1617,1617,1617,1617,33
20250429,102600,219890007,1618,1617,1619,1617,516
20250429,102500,219055044,1619,1594,1619,1594,1297
20250429,102400,216960181,1594,1586,1594,1586,65
20250429,102300,216856904,1586,1590,1590,1585,371
20250429,102200,216268713,1590,1592,1592,1590,301
20250429,102100,215789963,1594,1598,1598,1594,3560
20250429,102000,210105763,1598,1601,1601,1597,531
20250429,101900,209257086,1606,1606,1606,1606,0
20250429,101800,209257086,1606,1606,1606,1606,2
20250429,101700,209253874,1596,1596,1596,1596,0
20250429,101600,209253874,1596,1595,1596,1595,3
20250429,101500,209249087,1595,1596,1596,1595,3
20250429,101400,209244300,1609,1606,1610,1601,1153
20250429,101300,207394013,1607,1607,1607,1607,1
20250429,101200,207392406,1604,1598,1604,1598,522
20250429,101100,206557004,1598,1598,1600,1590,2458
20250429,101000,202637395,1598,1594,1598,1594,541
20250429,100900,201774254,1594,1594,1594,1594,39
20250429,100800,201712088,1597,1583,1597,1583,293
20250429,100700,201248021,1574,1573,1574,1573,423
20250429,100600,200582231,1584,1584,1584,1584,1
20250429,100500,200580647,1584,1586,1586,1584,545
20250429,100400,199717328,1585,1585,1585,1585,12
20250429,100300,199698308,1585,1585,1585,1585,14
20250429,100200,199676118,1584,1580,1597,1580,1880
20250429,100100,196695923,1580,1580,1580,1580,63
20250429,100000,196596383,1580,1576,1580,1576,2102
20250429,095900,193280207,1576,1576,1576,1575,68
20250429,095800,193173041,1576,1575,1576,1575,52
20250429,095700,193091140,1575,1575,1575,1575,1
20250429,095600,193089565,1571,1572,1575,1571,32
20250429,095500,193039271,1572,1572,1572,1572,0
20250429,095400,193039271,1572,1571,1572,1571,1606
20250429,095300,190515054,1571,1571,1571,1571,51
20250429,095200,190434933,1570,1565,1570,1565,960
20250429,095100,188927933,1570,1570,1570,1570,1
20250429,095000,188926363,1570,1570,1570,1570,0
20250429,094900,188926363,1570,1568,1570,1568,2374
20250429,094800,185199795,1569,1569,1569,1569,1
20250429,094700,185198226,1560,1555,1573,1555,7724
20250429,094600,173165535,1554,1561,1561,1554,1650
20250429,094500,170593935,1561,1577,1577,1561,286
20250429,094400,170147139,1568,1581,1581,1568,1940
20250429,094300,167102369,1582,1562,1583,1562,1511
20250429,094200,164740850,1555,1564,1564,1555,19697
20250429,094100,134026728,1564,1575,1575,1564,25433
20250429,094000,94071710,1574,1578,1578,1574,9176
20250429,093900,79622283,1578,1579,1579,1578,770
20250429,093800,78406968,1578,1578,1578,1578,300
20250429,093700,77933568,1578,1578,1578,1578,0
20250429,093600,77933568,1578,1580,1580,1578,1782
20250429,093500,75121004,1581,1581,1581,1581,579
20250429,093400,74205605,1581,1581,1581,1581,267
20250429,093300,73783478,1581,1581,1581,1581,3
20250429,093200,73778735,1580,1580,1580,1580,0
20250429,093100,73778735,1580,1580,1580,1580,62
20250429,093000,73680775,1580,1580,1580,1580,9
20250429,092900,73666555,1580,1583,1583,1580,50
20250429,092800,73587498,1590,1590,1590,1583,233
20250429,092700,73217035,1590,1590,1590,1590,33
20250429,092600,73164565,1583,1583,1583,1583,166
20250429,092500,72901787,1580,1580,1580,1580,1
20250429,092400,72900207,1580,1590,1590,1580,246
20250429,092300,72511517,1580,1580,1590,1580,573
20250429,092200,71605167,1580,1580,1580,1580,640
20250429,092100,70593967,1580,1580,1580,1580,94
20250429,092000,70445447,1580,1581,1581,1580,371
20250429,091900,69859236,1580,1581,1581,1580,653
20250429,091800,68827431,1591,1591,1592,1591,320
20250429,091700,68318310,1580,1580,1580,1580,29
20250429,091600,68272490,1578,1593,1593,1578,4
20250429,091500,68266163,1586,1585,1586,1585,203
20250429,091400,67944336,1585,1581,1585,1573,9501
20250429,091300,52961459,1581,1583,1583,1581,1528
20250429,091200,50545355,1583,1583,1597,1583,612
20250429,091100,49575524,1584,1584,1584,1584,501
20250429,091000,48781940,1583,1597,1597,1583,1819
20250429,090900,45890764,1593,1593,1593,1593,8
20250429,090800,45878020,1600,1592,1600,1592,157
20250429,090700,45627796,1590,1590,1590,1590,19
20250429,090600,45597586,1607,1607,1615,1607,1135
20250429,090500,43769197,1615,1607,1615,1607,796
20250429,090400,42487182,1604,1590,1604,1590,2445
20250429,090300,38584417,1591,1572,1591,1571,3288
20250429,090200,33408942,1571,1601,1601,1570,13715
20250429,090100,11825510,1601,1572,1601,1571,3401
20250429,090000,6437930,1570,1564,1601,1564,4109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 210900 468765178 1551 1551 1551 1551 10503
3 20250429 210800 468765178 1551 1551 1551 1551 0
4 20250429 210700 468765178 1551 1551 1551 1551 0
5 20250429 210600 468765178 1551 1551 1551 1551 0
6 20250429 210500 468765178 1551 1551 1551 1551 0
7 20250429 210400 468765178 1551 1551 1551 1551 0
8 20250429 210300 468765178 1551 1551 1551 1551 0
9 20250429 210200 468765178 1551 1551 1551 1551 0
10 20250429 210100 468765178 1551 1551 1551 1551 0
11 20250429 210000 468765178 1551 1551 1551 1551 0
12 20250429 205900 468765178 1551 1551 1551 1551 0
13 20250429 205800 468765178 1551 1551 1551 1551 0
14 20250429 205700 468765178 1551 1551 1551 1551 0
15 20250429 205600 468765178 1551 1551 1551 1551 0
16 20250429 205500 468765178 1551 1551 1551 1551 0
17 20250429 205400 468765178 1551 1551 1551 1551 0
18 20250429 205300 468765178 1551 1551 1551 1551 0
19 20250429 205200 468765178 1551 1551 1551 1551 0
20 20250429 205100 468765178 1551 1551 1551 1551 0
21 20250429 205000 468765178 1551 1551 1551 1551 0
22 20250429 204900 468765178 1551 1551 1551 1551 0
23 20250429 204800 468765178 1551 1551 1551 1551 0
24 20250429 204700 468765178 1551 1551 1551 1551 0
25 20250429 204600 468765178 1551 1551 1551 1551 0
26 20250429 204500 468765178 1551 1551 1551 1551 0
27 20250429 204400 468765178 1551 1551 1551 1551 0
28 20250429 204300 468765178 1551 1551 1551 1551 0
29 20250429 204200 468765178 1551 1551 1551 1551 0
30 20250429 204100 468765178 1551 1551 1551 1551 0
31 20250429 204000 468765178 1551 1551 1551 1551 0
32 20250429 203900 468765178 1551 1551 1551 1551 10503
33 20250429 203800 468765178 1551 1551 1551 1551 0
34 20250429 203700 468765178 1551 1551 1551 1551 0
35 20250429 203600 468765178 1551 1551 1551 1551 0
36 20250429 203500 468765178 1551 1551 1551 1551 0
37 20250429 203400 468765178 1551 1551 1551 1551 0
38 20250429 203300 468765178 1551 1551 1551 1551 0
39 20250429 203200 468765178 1551 1551 1551 1551 0
40 20250429 203100 468765178 1551 1551 1551 1551 0
41 20250429 203000 468765178 1551 1551 1551 1551 0
42 20250429 202900 468765178 1551 1551 1551 1551 0
43 20250429 202800 468765178 1551 1551 1551 1551 0
44 20250429 202700 468765178 1551 1551 1551 1551 0
45 20250429 202600 468765178 1551 1551 1551 1551 0
46 20250429 202500 468765178 1551 1551 1551 1551 0
47 20250429 202400 468765178 1551 1551 1551 1551 0
48 20250429 202300 468765178 1551 1551 1551 1551 0
49 20250429 202200 468765178 1551 1551 1551 1551 0
50 20250429 202100 468765178 1551 1551 1551 1551 0
51 20250429 202000 468765178 1551 1551 1551 1551 0
52 20250429 201900 468765178 1551 1551 1551 1551 0
53 20250429 201800 468765178 1551 1551 1551 1551 0
54 20250429 201700 468765178 1551 1551 1551 1551 0
55 20250429 201600 468765178 1551 1551 1551 1551 0
56 20250429 201500 468765178 1551 1551 1551 1551 0
57 20250429 201400 468765178 1551 1551 1551 1551 0
58 20250429 201300 468765178 1551 1551 1551 1551 0
59 20250429 201200 468765178 1551 1551 1551 1551 0
60 20250429 201100 468765178 1551 1551 1551 1551 0
61 20250429 201000 468765178 1551 1551 1551 1551 0
62 20250429 200900 468765178 1551 1551 1551 1551 10503
63 20250429 200800 468765178 1551 1551 1551 1551 0
64 20250429 200700 468765178 1551 1551 1551 1551 0
65 20250429 200600 468765178 1551 1551 1551 1551 0
66 20250429 200500 468765178 1551 1551 1551 1551 0
67 20250429 200400 468765178 1551 1551 1551 1551 0
68 20250429 200300 468765178 1551 1551 1551 1551 0
69 20250429 200200 468765178 1551 1551 1551 1551 0
70 20250429 200100 468765178 1551 1551 1551 1551 0
71 20250429 200000 468765178 1551 1551 1551 1551 0
72 20250429 195900 468765178 1551 1551 1551 1551 0
73 20250429 195800 468765178 1551 1551 1551 1551 0
74 20250429 195700 468765178 1551 1551 1551 1551 0
75 20250429 195600 468765178 1551 1551 1551 1551 0
76 20250429 195500 468765178 1551 1551 1551 1551 0
77 20250429 195400 468765178 1551 1551 1551 1551 0
78 20250429 195300 468765178 1551 1551 1551 1551 0
79 20250429 195200 468765178 1551 1551 1551 1551 0
80 20250429 195100 468765178 1551 1551 1551 1551 0
81 20250429 195000 468765178 1551 1551 1551 1551 0
82 20250429 194900 468765178 1551 1551 1551 1551 0
83 20250429 194800 468765178 1551 1551 1551 1551 0
84 20250429 194700 468765178 1551 1551 1551 1551 0
85 20250429 194600 468765178 1551 1551 1551 1551 0
86 20250429 194500 468765178 1551 1551 1551 1551 0
87 20250429 194400 468765178 1551 1551 1551 1551 0
88 20250429 194300 468765178 1551 1551 1551 1551 0
89 20250429 194200 468765178 1551 1551 1551 1551 0
90 20250429 194100 468765178 1551 1551 1551 1551 0
91 20250429 194000 468765178 1551 1551 1551 1551 0
92 20250429 193900 468765178 1551 1551 1551 1551 10503
93 20250429 193800 468765178 1551 1551 1551 1551 0
94 20250429 193700 468765178 1551 1551 1551 1551 0
95 20250429 193600 468765178 1551 1551 1551 1551 0
96 20250429 193500 468765178 1551 1551 1551 1551 0
97 20250429 193400 468765178 1551 1551 1551 1551 0
98 20250429 193300 468765178 1551 1551 1551 1551 0
99 20250429 193200 468765178 1551 1551 1551 1551 0
100 20250429 193100 468765178 1551 1551 1551 1551 0
101 20250429 193000 468765178 1551 1551 1551 1551 0
102 20250429 192900 468765178 1551 1551 1551 1551 0
103 20250429 192800 468765178 1551 1551 1551 1551 0
104 20250429 192700 468765178 1551 1551 1551 1551 0
105 20250429 192600 468765178 1551 1551 1551 1551 0
106 20250429 192500 468765178 1551 1551 1551 1551 0
107 20250429 192400 468765178 1551 1551 1551 1551 0
108 20250429 192300 468765178 1551 1551 1551 1551 0
109 20250429 192200 468765178 1551 1551 1551 1551 0
110 20250429 192100 468765178 1551 1551 1551 1551 0
111 20250429 192000 468765178 1551 1551 1551 1551 0
112 20250429 191900 468765178 1551 1551 1551 1551 0
113 20250429 191800 468765178 1551 1551 1551 1551 0
114 20250429 191700 468765178 1551 1551 1551 1551 0
115 20250429 191600 468765178 1551 1551 1551 1551 0
116 20250429 191500 468765178 1551 1551 1551 1551 0
117 20250429 191400 468765178 1551 1551 1551 1551 0
118 20250429 191300 468765178 1551 1551 1551 1551 0
119 20250429 191200 468765178 1551 1551 1551 1551 0
120 20250429 191100 468765178 1551 1551 1551 1551 0
121 20250429 191000 468765178 1551 1551 1551 1551 0
122 20250429 190900 468765178 1551 1551 1551 1551 10503
123 20250429 190800 468765178 1551 1551 1551 1551 0
124 20250429 190700 468765178 1551 1551 1551 1551 0
125 20250429 190600 468765178 1551 1551 1551 1551 0
126 20250429 190500 468765178 1551 1551 1551 1551 0
127 20250429 190400 468765178 1551 1551 1551 1551 0
128 20250429 190300 468765178 1551 1551 1551 1551 0
129 20250429 190200 468765178 1551 1551 1551 1551 0
130 20250429 190100 468765178 1551 1551 1551 1551 0
131 20250429 190000 468765178 1551 1551 1551 1551 0
132 20250429 185900 468765178 1551 1551 1551 1551 0
133 20250429 185800 468765178 1551 1551 1551 1551 0
134 20250429 185700 468765178 1551 1551 1551 1551 0
135 20250429 185600 468765178 1551 1551 1551 1551 0
136 20250429 185500 468765178 1551 1551 1551 1551 0
137 20250429 185400 468765178 1551 1551 1551 1551 0
138 20250429 185300 468765178 1551 1551 1551 1551 0
139 20250429 185200 468765178 1551 1551 1551 1551 0
140 20250429 185100 468765178 1551 1551 1551 1551 0
141 20250429 185000 468765178 1551 1551 1551 1551 0
142 20250429 184900 468765178 1551 1551 1551 1551 0
143 20250429 184800 468765178 1551 1551 1551 1551 0
144 20250429 184700 468765178 1551 1551 1551 1551 0
145 20250429 184600 468765178 1551 1551 1551 1551 0
146 20250429 184500 468765178 1551 1551 1551 1551 0
147 20250429 184400 468765178 1551 1551 1551 1551 0
148 20250429 184300 468765178 1551 1551 1551 1551 0
149 20250429 184200 468765178 1551 1551 1551 1551 0
150 20250429 184100 468765178 1551 1551 1551 1551 0
151 20250429 184000 468765178 1551 1551 1551 1551 0
152 20250429 183900 468765178 1551 1551 1551 1551 10503
153 20250429 183800 468765178 1551 1551 1551 1551 0
154 20250429 183700 468765178 1551 1551 1551 1551 0
155 20250429 183600 468765178 1551 1551 1551 1551 0
156 20250429 183500 468765178 1551 1551 1551 1551 0
157 20250429 183400 468765178 1551 1551 1551 1551 0
158 20250429 183300 468765178 1551 1551 1551 1551 0
159 20250429 183200 468765178 1551 1551 1551 1551 0
160 20250429 183100 468765178 1551 1551 1551 1551 0
161 20250429 183000 468765178 1551 1551 1551 1551 0
162 20250429 182900 468765178 1551 1551 1551 1551 0
163 20250429 182800 468765178 1551 1551 1551 1551 0
164 20250429 182700 468765178 1551 1551 1551 1551 0
165 20250429 182600 468765178 1551 1551 1551 1551 0
166 20250429 182500 468765178 1551 1551 1551 1551 0
167 20250429 182400 468765178 1551 1551 1551 1551 0
168 20250429 182300 468765178 1551 1551 1551 1551 0
169 20250429 182200 468765178 1551 1551 1551 1551 0
170 20250429 182100 468765178 1551 1551 1551 1551 0
171 20250429 182000 468765178 1551 1551 1551 1551 0
172 20250429 181900 468765178 1551 1551 1551 1551 0
173 20250429 181800 468765178 1551 1551 1551 1551 0
174 20250429 181700 468765178 1551 1551 1551 1551 0
175 20250429 181600 468765178 1551 1551 1551 1551 0
176 20250429 181500 468765178 1551 1551 1551 1551 0
177 20250429 181400 468765178 1551 1551 1551 1551 0
178 20250429 181300 468765178 1551 1551 1551 1551 0
179 20250429 181200 468765178 1551 1551 1551 1551 0
180 20250429 181100 468765178 1551 1551 1551 1551 0
181 20250429 181000 468765178 1551 1551 1551 1551 0
182 20250429 180900 468765178 1551 1551 1551 1551 10503
183 20250429 180800 468765178 1551 1551 1551 1551 0
184 20250429 180700 468765178 1551 1551 1551 1551 0
185 20250429 180600 468765178 1551 1551 1551 1551 0
186 20250429 180500 468765178 1551 1551 1551 1551 0
187 20250429 180400 468765178 1551 1551 1551 1551 0
188 20250429 180300 468765178 1551 1551 1551 1551 0
189 20250429 180200 468765178 1551 1551 1551 1551 0
190 20250429 180100 468765178 1551 1551 1551 1551 0
191 20250429 180000 468765178 1551 1551 1551 1551 0
192 20250429 175900 468765178 1551 1551 1551 1551 0
193 20250429 175800 468765178 1551 1551 1551 1551 0
194 20250429 175700 468765178 1551 1551 1551 1551 0
195 20250429 175600 468765178 1551 1551 1551 1551 0
196 20250429 175500 468765178 1551 1551 1551 1551 0
197 20250429 175400 468765178 1551 1551 1551 1551 0
198 20250429 175300 468765178 1551 1551 1551 1551 0
199 20250429 175200 468765178 1551 1551 1551 1551 0
200 20250429 175100 468765178 1551 1551 1551 1551 0
201 20250429 175000 468765178 1551 1551 1551 1551 0
202 20250429 174900 468765178 1551 1551 1551 1551 0
203 20250429 174800 468765178 1551 1551 1551 1551 0
204 20250429 174700 468765178 1551 1551 1551 1551 0
205 20250429 174600 468765178 1551 1551 1551 1551 0
206 20250429 174500 468765178 1551 1551 1551 1551 0
207 20250429 174400 468765178 1551 1551 1551 1551 0
208 20250429 174300 468765178 1551 1551 1551 1551 0
209 20250429 174200 468765178 1551 1551 1551 1551 0
210 20250429 174100 468765178 1551 1551 1551 1551 0
211 20250429 174000 468765178 1551 1551 1551 1551 0
212 20250429 173900 468765178 1551 1551 1551 1551 10503
213 20250429 173800 468765178 1551 1551 1551 1551 0
214 20250429 173700 468765178 1551 1551 1551 1551 0
215 20250429 173600 468765178 1551 1551 1551 1551 0
216 20250429 173500 468765178 1551 1551 1551 1551 0
217 20250429 173400 468765178 1551 1551 1551 1551 0
218 20250429 173300 468765178 1551 1551 1551 1551 0
219 20250429 173200 468765178 1551 1551 1551 1551 0
220 20250429 173100 468765178 1551 1551 1551 1551 0
221 20250429 173000 468765178 1551 1551 1551 1551 0
222 20250429 172900 468765178 1551 1551 1551 1551 0
223 20250429 172800 468765178 1551 1551 1551 1551 0
224 20250429 172700 468765178 1551 1551 1551 1551 0
225 20250429 172600 468765178 1551 1551 1551 1551 0
226 20250429 172500 468765178 1551 1551 1551 1551 0
227 20250429 172400 468765178 1551 1551 1551 1551 0
228 20250429 172300 468765178 1551 1551 1551 1551 0
229 20250429 172200 468765178 1551 1551 1551 1551 0
230 20250429 172100 468765178 1551 1551 1551 1551 0
231 20250429 172000 468765178 1551 1551 1551 1551 0
232 20250429 171900 468765178 1551 1551 1551 1551 0
233 20250429 171800 468765178 1551 1551 1551 1551 0
234 20250429 171700 468765178 1551 1551 1551 1551 0
235 20250429 171600 468765178 1551 1551 1551 1551 0
236 20250429 171500 468765178 1551 1551 1551 1551 0
237 20250429 171400 468765178 1551 1551 1551 1551 0
238 20250429 171300 468765178 1551 1551 1551 1551 0
239 20250429 171200 468765178 1551 1551 1551 1551 0
240 20250429 171100 468765178 1551 1551 1551 1551 0
241 20250429 171000 468765178 1551 1551 1551 1551 0
242 20250429 170900 468765178 1551 1551 1551 1551 10503
243 20250429 170800 468765178 1551 1551 1551 1551 0
244 20250429 170700 468765178 1551 1551 1551 1551 0
245 20250429 170600 468765178 1551 1551 1551 1551 0
246 20250429 170500 468765178 1551 1551 1551 1551 0
247 20250429 170400 468765178 1551 1551 1551 1551 0
248 20250429 170300 468765178 1551 1551 1551 1551 0
249 20250429 170200 468765178 1551 1551 1551 1551 0
250 20250429 170100 468765178 1551 1551 1551 1551 0
251 20250429 170000 468765178 1551 1551 1551 1551 0
252 20250429 165900 468765178 1551 1551 1551 1551 0
253 20250429 165800 468765178 1551 1551 1551 1551 0
254 20250429 165700 468765178 1551 1551 1551 1551 0
255 20250429 165600 468765178 1551 1551 1551 1551 0
256 20250429 165500 468765178 1551 1551 1551 1551 0
257 20250429 165400 468765178 1551 1551 1551 1551 0
258 20250429 165300 468765178 1551 1551 1551 1551 0
259 20250429 165200 468765178 1551 1551 1551 1551 0
260 20250429 165100 468765178 1551 1551 1551 1551 0
261 20250429 165000 468765178 1551 1551 1551 1551 0
262 20250429 164900 468765178 1551 1551 1551 1551 0
263 20250429 164800 468765178 1551 1551 1551 1551 0
264 20250429 164700 468765178 1551 1551 1551 1551 0
265 20250429 164600 468765178 1551 1551 1551 1551 0
266 20250429 164500 468765178 1551 1551 1551 1551 0
267 20250429 164400 468765178 1551 1551 1551 1551 0
268 20250429 164300 468765178 1551 1551 1551 1551 0
269 20250429 164200 468765178 1551 1551 1551 1551 0
270 20250429 164100 468765178 1551 1551 1551 1551 0
271 20250429 164000 468765178 1551 1551 1551 1551 0
272 20250429 163900 468765178 1551 1551 1551 1551 10503
273 20250429 163800 468765178 1551 1551 1551 1551 0
274 20250429 163700 468765178 1551 1551 1551 1551 0
275 20250429 163600 468765178 1551 1551 1551 1551 0
276 20250429 163500 468765178 1551 1551 1551 1551 0
277 20250429 163400 468765178 1551 1551 1551 1551 0
278 20250429 163300 468765178 1551 1551 1551 1551 0
279 20250429 163200 468765178 1551 1551 1551 1551 0
280 20250429 163100 468765178 1551 1551 1551 1551 0
281 20250429 163000 468765178 1551 1551 1551 1551 0
282 20250429 162900 468765178 1551 1551 1551 1551 0
283 20250429 162800 468765178 1551 1551 1551 1551 0
284 20250429 162700 468765178 1551 1551 1551 1551 0
285 20250429 162600 468765178 1551 1551 1551 1551 0
286 20250429 162500 468765178 1551 1551 1551 1551 0
287 20250429 162400 468765178 1551 1551 1551 1551 0
288 20250429 162300 468765178 1551 1551 1551 1551 0
289 20250429 162200 468765178 1551 1551 1551 1551 0
290 20250429 162100 468765178 1551 1551 1551 1551 0
291 20250429 162000 468765178 1551 1551 1551 1551 0
292 20250429 161900 468765178 1551 1551 1551 1551 0
293 20250429 161800 468765178 1551 1551 1551 1551 0
294 20250429 161700 468765178 1551 1551 1551 1551 0
295 20250429 161600 468765178 1551 1551 1551 1551 0
296 20250429 161500 468765178 1551 1551 1551 1551 0
297 20250429 161400 468765178 1551 1551 1551 1551 0
298 20250429 161300 468765178 1551 1551 1551 1551 0
299 20250429 161200 468765178 1551 1551 1551 1551 0
300 20250429 161100 468765178 1551 1551 1551 1551 0
301 20250429 161000 468765178 1551 1551 1551 1551 0
302 20250429 160900 468765178 1551 1551 1551 1551 10503
303 20250429 160800 468765178 1551 1551 1551 1551 0
304 20250429 160700 468765178 1551 1551 1551 1551 0
305 20250429 160600 468765178 1551 1551 1551 1551 0
306 20250429 160500 468765178 1551 1551 1551 1551 0
307 20250429 160400 468765178 1551 1551 1551 1551 0
308 20250429 160300 468765178 1551 1551 1551 1551 0
309 20250429 160200 468765178 1551 1551 1551 1551 0
310 20250429 160100 468765178 1551 1551 1551 1551 0
311 20250429 160000 468765178 1551 1551 1551 1551 0
312 20250429 155900 468765178 1551 1551 1551 1551 0
313 20250429 155800 468765178 1551 1551 1551 1551 0
314 20250429 155700 468765178 1551 1551 1551 1551 0
315 20250429 155600 468765178 1551 1551 1551 1551 0
316 20250429 155500 468765178 1551 1551 1551 1551 0
317 20250429 155400 468765178 1551 1551 1551 1551 0
318 20250429 155300 468765178 1551 1551 1551 1551 0
319 20250429 155200 468765178 1551 1551 1551 1551 0
320 20250429 155100 468765178 1551 1551 1551 1551 0
321 20250429 155000 468765178 1551 1551 1551 1551 0
322 20250429 154900 468765178 1551 1551 1551 1551 0
323 20250429 154800 468765178 1551 1551 1551 1551 0
324 20250429 154700 468765178 1551 1551 1551 1551 0
325 20250429 154600 468765178 1551 1551 1551 1551 0
326 20250429 154500 468765178 1551 1551 1551 1551 0
327 20250429 154400 468765178 1551 1551 1551 1551 0
328 20250429 154300 468765178 1551 1551 1551 1551 0
329 20250429 154200 468765178 1551 1551 1551 1551 0
330 20250429 154100 468765178 1551 1551 1551 1551 0
331 20250429 154000 468765178 1551 1551 1551 1551 0
332 20250429 153900 468765178 1551 1551 1551 1551 10503
333 20250429 153800 468765178 1551 1551 1551 1551 0
334 20250429 153700 468765178 1551 1551 1551 1551 0
335 20250429 153600 468765178 1551 1551 1551 1551 0
336 20250429 153500 468765178 1551 1551 1551 1551 0
337 20250429 153400 468765178 1551 1551 1551 1551 0
338 20250429 153300 468765178 1551 1551 1551 1551 0
339 20250429 153200 468765178 1551 1551 1551 1551 0
340 20250429 153100 468765178 1551 1551 1551 1551 0
341 20250429 153000 468765178 1551 1551 1551 1551 10503
342 20250429 152900 452475025 1565 1565 1565 1565 0
343 20250429 152800 452475025 1565 1565 1565 1565 0
344 20250429 152700 452475025 1565 1565 1565 1565 0
345 20250429 152600 452475025 1565 1565 1565 1565 0
346 20250429 152500 452475025 1565 1565 1565 1565 0
347 20250429 152400 452475025 1565 1565 1565 1565 0
348 20250429 152300 452475025 1565 1565 1565 1565 0
349 20250429 152200 452475025 1565 1565 1565 1565 0
350 20250429 152100 452475025 1565 1565 1565 1565 0
351 20250429 152000 452475025 1565 1565 1565 1565 0
352 20250429 151900 452475025 1565 1562 1569 1557 893
353 20250429 151800 451078477 1560 1562 1562 1560 21
354 20250429 151700 451045715 1556 1557 1557 1556 18
355 20250429 151600 451017697 1556 1556 1556 1556 11
356 20250429 151500 451000581 1563 1559 1566 1556 1364
357 20250429 151400 448876364 1562 1562 1562 1562 1
358 20250429 151300 448874802 1557 1559 1559 1557 28
359 20250429 151200 448831176 1557 1560 1560 1557 341
360 20250429 151100 448299545 1560 1561 1563 1560 51
361 20250429 151000 448219972 1561 1562 1562 1560 829
362 20250429 150900 446926504 1560 1562 1562 1560 87
363 20250429 150800 446790764 1557 1557 1557 1557 10
364 20250429 150700 446775194 1556 1564 1564 1554 137
365 20250429 150600 446561658 1560 1560 1560 1560 100
366 20250429 150500 446405658 1560 1560 1560 1555 113
367 20250429 150400 446229843 1555 1550 1555 1550 433
368 20250429 150300 445557158 1550 1549 1550 1549 1728
369 20250429 150200 442879516 1549 1546 1549 1544 267
370 20250429 150100 442466188 1542 1544 1546 1542 340
371 20250429 150000 441941748 1543 1538 1543 1538 373
372 20250429 145900 441367243 1539 1539 1539 1539 2
373 20250429 145800 441364165 1543 1538 1546 1533 860
374 20250429 145700 440045492 1538 1537 1538 1537 47
375 20250429 145600 439973232 1537 1533 1537 1530 212
376 20250429 145500 439648528 1538 1536 1538 1536 540
377 20250429 145400 438818310 1537 1529 1545 1529 22
378 20250429 145300 438784416 1525 1538 1539 1525 5449
379 20250429 145200 430457107 1533 1544 1544 1533 12811
380 20250429 145100 410793521 1550 1544 1550 1535 4163
381 20250429 145000 404388659 1543 1565 1565 1543 30157
382 20250429 144900 357423885 1565 1567 1567 1565 2869
383 20250429 144800 352930858 1567 1568 1568 1567 1364
384 20250429 144700 350792356 1568 1568 1568 1568 0
385 20250429 144600 350792356 1568 1568 1568 1568 0
386 20250429 144500 350792356 1568 1568 1568 1568 23
387 20250429 144400 350756292 1568 1569 1569 1568 232
388 20250429 144300 350392416 1568 1568 1568 1568 0
389 20250429 144200 350392416 1568 1568 1568 1568 0
390 20250429 144100 350392416 1568 1568 1568 1568 0
391 20250429 144000 350392416 1568 1568 1568 1568 250
392 20250429 143900 350000416 1568 1568 1568 1568 55
393 20250429 143800 349914176 1569 1569 1569 1569 10
394 20250429 143700 349898486 1568 1568 1568 1568 0
395 20250429 143600 349898486 1568 1568 1568 1568 0
396 20250429 143500 349898486 1568 1568 1568 1568 8
397 20250429 143400 349885942 1569 1570 1570 1568 542
398 20250429 143300 349035581 1569 1569 1569 1569 0
399 20250429 143200 349035581 1569 1569 1574 1569 26
400 20250429 143100 348994712 1569 1571 1571 1569 4
401 20250429 143000 348988431 1569 1572 1572 1569 198
402 20250429 142900 348677755 1574 1574 1574 1574 0
403 20250429 142800 348677755 1574 1574 1574 1574 0
404 20250429 142700 348677755 1574 1574 1574 1574 0
405 20250429 142600 348677755 1574 1574 1574 1574 1
406 20250429 142500 348676181 1570 1574 1574 1570 18
407 20250429 142400 348647871 1574 1574 1574 1574 0
408 20250429 142300 348647871 1574 1574 1574 1574 0
409 20250429 142200 348647871 1574 1574 1574 1574 0
410 20250429 142100 348647871 1574 1574 1574 1574 753
411 20250429 142000 347462649 1574 1569 1574 1568 58
412 20250429 141900 347371691 1574 1574 1574 1574 0
413 20250429 141800 347371691 1574 1574 1574 1574 1
414 20250429 141700 347370117 1569 1569 1569 1569 0
415 20250429 141600 347370117 1569 1569 1569 1569 0
416 20250429 141500 347370117 1569 1569 1569 1569 31
417 20250429 141400 347321478 1574 1574 1574 1574 0
418 20250429 141300 347321478 1574 1574 1574 1574 0
419 20250429 141200 347321478 1574 1569 1574 1567 301
420 20250429 141100 346849748 1576 1576 1576 1576 0
421 20250429 141000 346849748 1576 1567 1576 1567 586
422 20250429 140900 345930465 1566 1568 1568 1566 3432
423 20250429 140800 340554268 1569 1573 1573 1568 6023
424 20250429 140700 331104828 1573 1573 1573 1573 0
425 20250429 140600 331104828 1573 1573 1573 1573 0
426 20250429 140500 331104828 1573 1572 1577 1572 255
427 20250429 140400 330703833 1572 1572 1572 1572 0
428 20250429 140300 330703833 1572 1572 1572 1572 0
429 20250429 140200 330703833 1572 1572 1572 1572 400
430 20250429 140100 330075033 1570 1570 1570 1570 0
431 20250429 140000 330075033 1570 1571 1571 1570 20
432 20250429 135900 330043630 1577 1577 1577 1577 0
433 20250429 135800 330043630 1577 1577 1577 1577 11
434 20250429 135700 330026283 1570 1570 1570 1570 102
435 20250429 135600 329866143 1570 1570 1570 1570 0
436 20250429 135500 329866143 1570 1570 1570 1570 18
437 20250429 135400 329837883 1570 1569 1570 1569 124
438 20250429 135300 329643253 1569 1571 1571 1569 6851
439 20250429 135200 318892383 1571 1571 1571 1571 0
440 20250429 135100 318892383 1571 1571 1571 1571 0
441 20250429 135000 318892383 1571 1571 1571 1571 19
442 20250429 134900 318862534 1577 1577 1577 1577 0
443 20250429 134800 318862534 1577 1577 1577 1577 0
444 20250429 134700 318862534 1577 1577 1577 1577 0
445 20250429 134600 318862534 1577 1577 1577 1577 0
446 20250429 134500 318862534 1577 1570 1577 1570 742
447 20250429 134400 317697102 1571 1571 1571 1571 69
448 20250429 134300 317588703 1570 1570 1570 1570 0
449 20250429 134200 317588703 1570 1570 1570 1570 0
450 20250429 134100 317588703 1570 1570 1570 1570 0
451 20250429 134000 317588703 1570 1571 1571 1570 29
452 20250429 133900 317543159 1576 1576 1576 1576 16
453 20250429 133800 317517943 1577 1577 1577 1577 0
454 20250429 133700 317517943 1577 1577 1577 1577 0
455 20250429 133600 317517943 1577 1571 1577 1570 1520
456 20250429 133500 315131300 1571 1571 1571 1571 4
457 20250429 133400 315125016 1569 1569 1569 1569 45
458 20250429 133300 315054411 1569 1569 1569 1569 0
459 20250429 133200 315054411 1569 1569 1569 1569 0
460 20250429 133100 315054411 1569 1568 1569 1568 71
461 20250429 133000 314943013 1568 1569 1569 1568 40
462 20250429 132900 314880279 1577 1577 1577 1577 44
463 20250429 132800 314810891 1570 1570 1570 1570 0
464 20250429 132700 314810891 1570 1570 1570 1570 35
465 20250429 132600 314755941 1568 1569 1569 1568 1648
466 20250429 132500 312171859 1568 1568 1568 1568 0
467 20250429 132400 312171859 1568 1576 1576 1566 13570
468 20250429 132300 290866597 1576 1576 1576 1576 0
469 20250429 132200 290866597 1576 1576 1576 1576 3
470 20250429 132100 290861869 1575 1576 1576 1575 749
471 20250429 132000 289682067 1584 1584 1584 1584 0
472 20250429 131900 289682067 1584 1584 1584 1584 0
473 20250429 131800 289682067 1584 1584 1584 1584 0
474 20250429 131700 289682067 1584 1584 1584 1584 0
475 20250429 131600 289682067 1584 1584 1584 1584 0
476 20250429 131500 289682067 1584 1584 1584 1584 0
477 20250429 131400 289682067 1584 1581 1584 1581 50
478 20250429 131300 289602950 1575 1579 1579 1575 892
479 20250429 131200 288196050 1582 1580 1582 1580 1004
480 20250429 131100 286609682 1580 1580 1580 1580 87
481 20250429 131000 286472222 1582 1582 1582 1582 0
482 20250429 130900 286472222 1582 1582 1582 1582 0
483 20250429 130800 286472222 1582 1582 1582 1582 3
484 20250429 130700 286467476 1582 1582 1582 1582 0
485 20250429 130600 286467476 1582 1582 1582 1582 1
486 20250429 130500 286465894 1584 1574 1584 1574 333
487 20250429 130400 285941742 1574 1581 1581 1566 10148
488 20250429 130300 269984335 1581 1581 1581 1581 25
489 20250429 130200 269944810 1581 1581 1581 1581 0
490 20250429 130100 269944810 1581 1581 1581 1581 700
491 20250429 130000 268838110 1581 1581 1581 1581 32
492 20250429 125900 268787518 1584 1584 1584 1584 9
493 20250429 125800 268773262 1581 1581 1581 1581 0
494 20250429 125700 268773262 1581 1582 1582 1581 800
495 20250429 125600 267508417 1584 1584 1584 1584 12
496 20250429 125500 267489409 1584 1584 1584 1584 6
497 20250429 125400 267479905 1589 1589 1589 1589 0
498 20250429 125300 267479905 1589 1589 1589 1589 5
499 20250429 125200 267471960 1582 1582 1582 1582 0
500 20250429 125100 267471960 1582 1582 1582 1582 324
501 20250429 125000 266959392 1589 1589 1589 1589 1
502 20250429 124900 266957803 1583 1583 1583 1582 794
503 20250429 124800 265701655 1583 1583 1583 1582 45
504 20250429 124700 265630446 1582 1582 1582 1582 0
505 20250429 124600 265630446 1582 1582 1582 1582 0
506 20250429 124500 265630446 1582 1582 1582 1582 125
507 20250429 124400 265432696 1581 1581 1581 1581 0
508 20250429 124300 265432696 1581 1581 1581 1581 0
509 20250429 124200 265432696 1581 1581 1581 1581 0
510 20250429 124100 265432696 1581 1581 1581 1581 16
511 20250429 124000 265407400 1581 1581 1581 1581 14
512 20250429 123900 265385266 1583 1583 1583 1583 0
513 20250429 123800 265385266 1583 1582 1583 1582 315
514 20250429 123700 264886919 1582 1582 1582 1582 5
515 20250429 123600 264879009 1583 1583 1583 1583 5
516 20250429 123500 264871094 1581 1581 1581 1581 0
517 20250429 123400 264871094 1581 1582 1582 1581 628
518 20250429 123300 263878225 1585 1585 1585 1585 5
519 20250429 123200 263870300 1585 1585 1585 1585 19
520 20250429 123100 263840185 1585 1585 1585 1585 0
521 20250429 123000 263840185 1585 1581 1585 1580 611
522 20250429 122900 262874588 1585 1585 1585 1585 0
523 20250429 122800 262874588 1585 1587 1587 1585 120
524 20250429 122700 262684386 1585 1585 1585 1585 0
525 20250429 122600 262684386 1585 1585 1585 1585 0
526 20250429 122500 262684386 1585 1586 1586 1585 20
527 20250429 122400 262652685 1587 1587 1587 1587 0
528 20250429 122300 262652685 1587 1587 1587 1587 0
529 20250429 122200 262652685 1587 1587 1587 1587 0
530 20250429 122100 262652685 1587 1587 1587 1587 1
531 20250429 122000 262651098 1585 1585 1585 1585 2
532 20250429 121900 262647928 1585 1585 1585 1585 27
533 20250429 121800 262605133 1590 1590 1590 1590 1
534 20250429 121700 262603543 1590 1590 1590 1590 0
535 20250429 121600 262603543 1590 1590 1590 1590 0
536 20250429 121500 262603543 1590 1590 1590 1590 0
537 20250429 121400 262603543 1590 1590 1590 1590 0
538 20250429 121300 262603543 1590 1590 1590 1590 0
539 20250429 121200 262603543 1590 1590 1590 1590 0
540 20250429 121100 262603543 1590 1590 1590 1590 0
541 20250429 121000 262603543 1590 1590 1590 1590 134
542 20250429 120900 262390483 1590 1590 1590 1590 81
543 20250429 120800 262261693 1597 1597 1597 1597 0
544 20250429 120700 262261693 1597 1597 1597 1597 0
545 20250429 120600 262261693 1597 1597 1597 1597 0
546 20250429 120500 262261693 1597 1597 1597 1597 0
547 20250429 120400 262261693 1597 1596 1597 1596 332
548 20250429 120300 261731492 1597 1585 1598 1585 400
549 20250429 120200 261094592 1576 1576 1576 1576 0
550 20250429 120100 261094592 1576 1576 1576 1576 0
551 20250429 120000 261094592 1576 1576 1576 1576 0
552 20250429 115900 261094592 1576 1576 1576 1576 1003
553 20250429 115800 259513864 1575 1575 1575 1575 0
554 20250429 115700 259513864 1575 1575 1575 1575 0
555 20250429 115600 259513864 1575 1575 1575 1575 0
556 20250429 115500 259513864 1575 1575 1575 1575 175
557 20250429 115400 259238239 1576 1576 1576 1576 1165
558 20250429 115300 257402199 1576 1576 1576 1575 924
559 20250429 115200 255946873 1576 1576 1576 1576 1
560 20250429 115100 255945297 1572 1572 1572 1572 63
561 20250429 115000 255846261 1572 1572 1572 1572 0
562 20250429 114900 255846261 1572 1572 1572 1572 0
563 20250429 114800 255846261 1572 1572 1572 1572 1
564 20250429 114700 255844689 1571 1571 1571 1571 0
565 20250429 114600 255844689 1571 1571 1571 1571 100
566 20250429 114500 255687589 1571 1572 1572 1571 6
567 20250429 114400 255678161 1571 1571 1571 1571 0
568 20250429 114300 255678161 1571 1571 1571 1571 0
569 20250429 114200 255678161 1571 1572 1572 1571 1146
570 20250429 114100 253877774 1575 1573 1575 1573 14
571 20250429 114000 253855742 1573 1574 1574 1570 497
572 20250429 113900 253074867 1574 1575 1575 1574 79
573 20250429 113800 252950444 1576 1576 1576 1576 0
574 20250429 113700 252950444 1576 1576 1576 1576 0
575 20250429 113600 252950444 1576 1576 1576 1576 12
576 20250429 113500 252931532 1575 1575 1575 1575 10
577 20250429 113400 252915782 1576 1576 1576 1575 21
578 20250429 113300 252882704 1576 1576 1576 1576 548
579 20250429 113200 252019056 1576 1576 1576 1576 8
580 20250429 113100 252006448 1579 1579 1579 1579 5
581 20250429 113000 251998553 1576 1576 1576 1576 0
582 20250429 112900 251998553 1576 1583 1583 1576 28
583 20250429 112800 251954236 1575 1575 1575 1574 11
584 20250429 112700 251936914 1585 1577 1585 1573 149
585 20250429 112600 251701701 1586 1586 1586 1586 2
586 20250429 112500 251698529 1586 1586 1586 1586 0
587 20250429 112400 251698529 1586 1585 1586 1585 9
588 20250429 112300 251684256 1585 1585 1585 1585 0
589 20250429 112200 251684256 1585 1585 1585 1585 0
590 20250429 112100 251684256 1585 1585 1585 1585 0
591 20250429 112000 251684256 1585 1585 1585 1585 0
592 20250429 111900 251684256 1585 1585 1585 1585 0
593 20250429 111800 251684256 1585 1585 1585 1585 385
594 20250429 111700 251074031 1594 1594 1594 1594 3
595 20250429 111600 251069249 1596 1595 1596 1595 104
596 20250429 111500 250903299 1596 1596 1596 1596 30
597 20250429 111400 250855419 1599 1596 1599 1594 1003
598 20250429 111300 249254356 1598 1598 1598 1598 0
599 20250429 111200 249254356 1598 1573 1598 1573 822
600 20250429 111100 247952001 1567 1567 1567 1566 2606
601 20250429 111000 243870799 1567 1570 1570 1566 2647
602 20250429 110900 239721236 1570 1571 1571 1570 400
603 20250429 110800 239092883 1573 1572 1573 1571 283
604 20250429 110700 238647879 1575 1577 1577 1574 2280
605 20250429 110600 235052570 1577 1578 1578 1576 981
606 20250429 110500 233506046 1577 1577 1577 1577 0
607 20250429 110400 233506046 1577 1577 1577 1577 0
608 20250429 110300 233506046 1577 1577 1577 1577 15
609 20250429 110200 233482391 1577 1581 1581 1577 29
610 20250429 110100 233436650 1583 1583 1583 1583 0
611 20250429 110000 233436650 1583 1583 1583 1583 20
612 20250429 105900 233404990 1583 1583 1583 1583 1
613 20250429 105800 233403407 1583 1583 1583 1583 1
614 20250429 105700 233401824 1576 1576 1576 1576 0
615 20250429 105600 233401824 1576 1576 1576 1576 1
616 20250429 105500 233400248 1584 1583 1584 1583 8
617 20250429 105400 233387579 1584 1584 1584 1584 1
618 20250429 105300 233385995 1576 1576 1576 1576 0
619 20250429 105200 233385995 1576 1576 1576 1576 0
620 20250429 105100 233385995 1576 1576 1576 1576 1
621 20250429 105000 233384419 1575 1575 1575 1575 0
622 20250429 104900 233384419 1575 1574 1575 1574 184
623 20250429 104800 233094776 1574 1580 1580 1573 2098
624 20250429 104700 229791599 1580 1584 1584 1580 102
625 20250429 104600 229630366 1584 1584 1584 1584 18
626 20250429 104500 229601854 1585 1585 1585 1585 10
627 20250429 104400 229586004 1585 1585 1585 1585 0
628 20250429 104300 229586004 1585 1585 1585 1585 0
629 20250429 104200 229586004 1585 1585 1585 1585 11
630 20250429 104100 229568569 1586 1586 1586 1586 6
631 20250429 104000 229559053 1605 1605 1605 1605 1
632 20250429 103900 229557448 1603 1583 1603 1580 142
633 20250429 103800 229332617 1583 1586 1586 1583 1086
634 20250429 103700 227611279 1586 1586 1586 1586 862
635 20250429 103600 226244147 1586 1595 1595 1586 1252
636 20250429 103500 224253899 1596 1596 1596 1596 0
637 20250429 103400 224253899 1596 1596 1596 1596 0
638 20250429 103300 224253899 1596 1608 1608 1596 642
639 20250429 103200 223229231 1608 1594 1608 1594 96
640 20250429 103100 223076073 1593 1595 1596 1593 109
641 20250429 103000 222902317 1594 1596 1596 1594 290
642 20250429 102900 222439999 1596 1603 1603 1594 1414
643 20250429 102800 220182725 1603 1617 1617 1603 149
644 20250429 102700 219943368 1617 1617 1617 1617 33
645 20250429 102600 219890007 1618 1617 1619 1617 516
646 20250429 102500 219055044 1619 1594 1619 1594 1297
647 20250429 102400 216960181 1594 1586 1594 1586 65
648 20250429 102300 216856904 1586 1590 1590 1585 371
649 20250429 102200 216268713 1590 1592 1592 1590 301
650 20250429 102100 215789963 1594 1598 1598 1594 3560
651 20250429 102000 210105763 1598 1601 1601 1597 531
652 20250429 101900 209257086 1606 1606 1606 1606 0
653 20250429 101800 209257086 1606 1606 1606 1606 2
654 20250429 101700 209253874 1596 1596 1596 1596 0
655 20250429 101600 209253874 1596 1595 1596 1595 3
656 20250429 101500 209249087 1595 1596 1596 1595 3
657 20250429 101400 209244300 1609 1606 1610 1601 1153
658 20250429 101300 207394013 1607 1607 1607 1607 1
659 20250429 101200 207392406 1604 1598 1604 1598 522
660 20250429 101100 206557004 1598 1598 1600 1590 2458
661 20250429 101000 202637395 1598 1594 1598 1594 541
662 20250429 100900 201774254 1594 1594 1594 1594 39
663 20250429 100800 201712088 1597 1583 1597 1583 293
664 20250429 100700 201248021 1574 1573 1574 1573 423
665 20250429 100600 200582231 1584 1584 1584 1584 1
666 20250429 100500 200580647 1584 1586 1586 1584 545
667 20250429 100400 199717328 1585 1585 1585 1585 12
668 20250429 100300 199698308 1585 1585 1585 1585 14
669 20250429 100200 199676118 1584 1580 1597 1580 1880
670 20250429 100100 196695923 1580 1580 1580 1580 63
671 20250429 100000 196596383 1580 1576 1580 1576 2102
672 20250429 095900 193280207 1576 1576 1576 1575 68
673 20250429 095800 193173041 1576 1575 1576 1575 52
674 20250429 095700 193091140 1575 1575 1575 1575 1
675 20250429 095600 193089565 1571 1572 1575 1571 32
676 20250429 095500 193039271 1572 1572 1572 1572 0
677 20250429 095400 193039271 1572 1571 1572 1571 1606
678 20250429 095300 190515054 1571 1571 1571 1571 51
679 20250429 095200 190434933 1570 1565 1570 1565 960
680 20250429 095100 188927933 1570 1570 1570 1570 1
681 20250429 095000 188926363 1570 1570 1570 1570 0
682 20250429 094900 188926363 1570 1568 1570 1568 2374
683 20250429 094800 185199795 1569 1569 1569 1569 1
684 20250429 094700 185198226 1560 1555 1573 1555 7724
685 20250429 094600 173165535 1554 1561 1561 1554 1650
686 20250429 094500 170593935 1561 1577 1577 1561 286
687 20250429 094400 170147139 1568 1581 1581 1568 1940
688 20250429 094300 167102369 1582 1562 1583 1562 1511
689 20250429 094200 164740850 1555 1564 1564 1555 19697
690 20250429 094100 134026728 1564 1575 1575 1564 25433
691 20250429 094000 94071710 1574 1578 1578 1574 9176
692 20250429 093900 79622283 1578 1579 1579 1578 770
693 20250429 093800 78406968 1578 1578 1578 1578 300
694 20250429 093700 77933568 1578 1578 1578 1578 0
695 20250429 093600 77933568 1578 1580 1580 1578 1782
696 20250429 093500 75121004 1581 1581 1581 1581 579
697 20250429 093400 74205605 1581 1581 1581 1581 267
698 20250429 093300 73783478 1581 1581 1581 1581 3
699 20250429 093200 73778735 1580 1580 1580 1580 0
700 20250429 093100 73778735 1580 1580 1580 1580 62
701 20250429 093000 73680775 1580 1580 1580 1580 9
702 20250429 092900 73666555 1580 1583 1583 1580 50
703 20250429 092800 73587498 1590 1590 1590 1583 233
704 20250429 092700 73217035 1590 1590 1590 1590 33
705 20250429 092600 73164565 1583 1583 1583 1583 166
706 20250429 092500 72901787 1580 1580 1580 1580 1
707 20250429 092400 72900207 1580 1590 1590 1580 246
708 20250429 092300 72511517 1580 1580 1590 1580 573
709 20250429 092200 71605167 1580 1580 1580 1580 640
710 20250429 092100 70593967 1580 1580 1580 1580 94
711 20250429 092000 70445447 1580 1581 1581 1580 371
712 20250429 091900 69859236 1580 1581 1581 1580 653
713 20250429 091800 68827431 1591 1591 1592 1591 320
714 20250429 091700 68318310 1580 1580 1580 1580 29
715 20250429 091600 68272490 1578 1593 1593 1578 4
716 20250429 091500 68266163 1586 1585 1586 1585 203
717 20250429 091400 67944336 1585 1581 1585 1573 9501
718 20250429 091300 52961459 1581 1583 1583 1581 1528
719 20250429 091200 50545355 1583 1583 1597 1583 612
720 20250429 091100 49575524 1584 1584 1584 1584 501
721 20250429 091000 48781940 1583 1597 1597 1583 1819
722 20250429 090900 45890764 1593 1593 1593 1593 8
723 20250429 090800 45878020 1600 1592 1600 1592 157
724 20250429 090700 45627796 1590 1590 1590 1590 19
725 20250429 090600 45597586 1607 1607 1615 1607 1135
726 20250429 090500 43769197 1615 1607 1615 1607 796
727 20250429 090400 42487182 1604 1590 1604 1590 2445
728 20250429 090300 38584417 1591 1572 1591 1571 3288
729 20250429 090200 33408942 1571 1601 1601 1570 13715
730 20250429 090100 11825510 1601 1572 1601 1571 3401
731 20250429 090000 6437930 1570 1564 1601 1564 4109