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

559
001020/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181700,50736731,753,753,753,753,2097
20250429,181600,50736731,753,753,753,753,0
20250429,181500,50736731,753,753,753,753,0
20250429,181400,50736731,753,753,753,753,0
20250429,181300,50736731,753,753,753,753,0
20250429,181200,50736731,753,753,753,753,0
20250429,181100,50736731,753,753,753,753,0
20250429,181000,50736731,753,753,753,753,0
20250429,180900,50736731,753,753,753,753,0
20250429,180800,50736731,753,753,753,753,0
20250429,180700,50736731,753,753,753,753,0
20250429,180600,50736731,753,753,753,753,0
20250429,180500,50736731,753,753,753,753,0
20250429,180400,50736731,753,753,753,753,0
20250429,180300,50736731,753,753,753,753,0
20250429,180200,50736731,753,753,753,753,0
20250429,180100,50736731,753,753,753,753,0
20250429,180000,50736731,753,753,753,753,0
20250429,175900,50736731,753,753,753,753,0
20250429,175800,50736731,753,753,753,753,0
20250429,175700,50736731,753,753,753,753,0
20250429,175600,50736731,753,753,753,753,0
20250429,175500,50736731,753,753,753,753,0
20250429,175400,50736731,753,753,753,753,0
20250429,175300,50736731,753,753,753,753,0
20250429,175200,50736731,753,753,753,753,0
20250429,175100,50736731,753,753,753,753,0
20250429,175000,50736731,753,753,753,753,0
20250429,174900,50736731,753,753,753,753,0
20250429,174800,50736731,753,753,753,753,0
20250429,174700,50736731,753,753,753,753,2097
20250429,174600,50736731,753,753,753,753,0
20250429,174500,50736731,753,753,753,753,0
20250429,174400,50736731,753,753,753,753,0
20250429,174300,50736731,753,753,753,753,0
20250429,174200,50736731,753,753,753,753,0
20250429,174100,50736731,753,753,753,753,0
20250429,174000,50736731,753,753,753,753,0
20250429,173900,50736731,753,753,753,753,0
20250429,173800,50736731,753,753,753,753,0
20250429,173700,50736731,753,753,753,753,0
20250429,173600,50736731,753,753,753,753,0
20250429,173500,50736731,753,753,753,753,0
20250429,173400,50736731,753,753,753,753,0
20250429,173300,50736731,753,753,753,753,0
20250429,173200,50736731,753,753,753,753,0
20250429,173100,50736731,753,753,753,753,0
20250429,173000,50736731,753,753,753,753,0
20250429,172900,50736731,753,753,753,753,0
20250429,172800,50736731,753,753,753,753,0
20250429,172700,50736731,753,753,753,753,0
20250429,172600,50736731,753,753,753,753,0
20250429,172500,50736731,753,753,753,753,0
20250429,172400,50736731,753,753,753,753,0
20250429,172300,50736731,753,753,753,753,0
20250429,172200,50736731,753,753,753,753,0
20250429,172100,50736731,753,753,753,753,0
20250429,172000,50736731,753,753,753,753,0
20250429,171900,50736731,753,753,753,753,0
20250429,171800,50736731,753,753,753,753,0
20250429,171700,50736731,753,753,753,753,2097
20250429,171600,50736731,753,753,753,753,0
20250429,171500,50736731,753,753,753,753,0
20250429,171400,50736731,753,753,753,753,0
20250429,171300,50736731,753,753,753,753,0
20250429,171200,50736731,753,753,753,753,0
20250429,171100,50736731,753,753,753,753,0
20250429,171000,50736731,753,753,753,753,0
20250429,170900,50736731,753,753,753,753,0
20250429,170800,50736731,753,753,753,753,0
20250429,170700,50736731,753,753,753,753,0
20250429,170600,50736731,753,753,753,753,0
20250429,170500,50736731,753,753,753,753,0
20250429,170400,50736731,753,753,753,753,0
20250429,170300,50736731,753,753,753,753,0
20250429,170200,50736731,753,753,753,753,0
20250429,170100,50736731,753,753,753,753,0
20250429,170000,50736731,753,753,753,753,0
20250429,165900,50736731,753,753,753,753,0
20250429,165800,50736731,753,753,753,753,0
20250429,165700,50736731,753,753,753,753,0
20250429,165600,50736731,753,753,753,753,0
20250429,165500,50736731,753,753,753,753,0
20250429,165400,50736731,753,753,753,753,0
20250429,165300,50736731,753,753,753,753,0
20250429,165200,50736731,753,753,753,753,0
20250429,165100,50736731,753,753,753,753,0
20250429,165000,50736731,753,753,753,753,0
20250429,164900,50736731,753,753,753,753,0
20250429,164800,50736731,753,753,753,753,0
20250429,164700,50736731,753,753,753,753,2097
20250429,164600,50736731,753,753,753,753,0
20250429,164500,50736731,753,753,753,753,0
20250429,164400,50736731,753,753,753,753,0
20250429,164300,50736731,753,753,753,753,0
20250429,164200,50736731,753,753,753,753,0
20250429,164100,50736731,753,753,753,753,0
20250429,164000,50736731,753,753,753,753,0
20250429,163900,50736731,753,753,753,753,0
20250429,163800,50736731,753,753,753,753,0
20250429,163700,50736731,753,753,753,753,0
20250429,163600,50736731,753,753,753,753,0
20250429,163500,50736731,753,753,753,753,0
20250429,163400,50736731,753,753,753,753,0
20250429,163300,50736731,753,753,753,753,0
20250429,163200,50736731,753,753,753,753,0
20250429,163100,50736731,753,753,753,753,0
20250429,163000,50736731,753,753,753,753,0
20250429,162900,50736731,753,753,753,753,0
20250429,162800,50736731,753,753,753,753,0
20250429,162700,50736731,753,753,753,753,0
20250429,162600,50736731,753,753,753,753,0
20250429,162500,50736731,753,753,753,753,0
20250429,162400,50736731,753,753,753,753,0
20250429,162300,50736731,753,753,753,753,0
20250429,162200,50736731,753,753,753,753,0
20250429,162100,50736731,753,753,753,753,0
20250429,162000,50736731,753,753,753,753,0
20250429,161900,50736731,753,753,753,753,0
20250429,161800,50736731,753,753,753,753,0
20250429,161700,50736731,753,753,753,753,2097
20250429,161600,50736731,753,753,753,753,0
20250429,161500,50736731,753,753,753,753,0
20250429,161400,50736731,753,753,753,753,0
20250429,161300,50736731,753,753,753,753,0
20250429,161200,50736731,753,753,753,753,0
20250429,161100,50736731,753,753,753,753,0
20250429,161000,50736731,753,753,753,753,0
20250429,160900,50736731,753,753,753,753,0
20250429,160800,50736731,753,753,753,753,0
20250429,160700,50736731,753,753,753,753,0
20250429,160600,50736731,753,753,753,753,0
20250429,160500,50736731,753,753,753,753,0
20250429,160400,50736731,753,753,753,753,0
20250429,160300,50736731,753,753,753,753,0
20250429,160200,50736731,753,753,753,753,0
20250429,160100,50736731,753,753,753,753,0
20250429,160000,50736731,753,753,753,753,0
20250429,155900,50736731,753,753,753,753,0
20250429,155800,50736731,753,753,753,753,0
20250429,155700,50736731,753,753,753,753,0
20250429,155600,50736731,753,753,753,753,0
20250429,155500,50736731,753,753,753,753,0
20250429,155400,50736731,753,753,753,753,0
20250429,155300,50736731,753,753,753,753,0
20250429,155200,50736731,753,753,753,753,0
20250429,155100,50736731,753,753,753,753,0
20250429,155000,50736731,753,753,753,753,0
20250429,154900,50736731,753,753,753,753,0
20250429,154800,50736731,753,753,753,753,0
20250429,154700,50736731,753,753,753,753,2097
20250429,154600,50736731,753,753,753,753,0
20250429,154500,50736731,753,753,753,753,0
20250429,154400,50736731,753,753,753,753,0
20250429,154300,50736731,753,753,753,753,0
20250429,154200,50736731,753,753,753,753,0
20250429,154100,50736731,753,753,753,753,0
20250429,154000,50736731,753,753,753,753,0
20250429,153900,50736731,753,753,753,753,0
20250429,153800,50736731,753,753,753,753,0
20250429,153700,50736731,753,753,753,753,0
20250429,153600,50736731,753,753,753,753,0
20250429,153500,50736731,753,753,753,753,0
20250429,153400,50736731,753,753,753,753,0
20250429,153300,50736731,753,753,753,753,0
20250429,153200,50736731,753,753,753,753,0
20250429,153100,50736731,753,753,753,753,0
20250429,153000,50736731,753,753,753,753,2097
20250429,152900,49157690,762,762,762,762,0
20250429,152800,49157690,762,762,762,762,0
20250429,152700,49157690,762,762,762,762,0
20250429,152600,49157690,762,762,762,762,0
20250429,152500,49157690,762,762,762,762,0
20250429,152400,49157690,762,762,762,762,0
20250429,152300,49157690,762,762,762,762,0
20250429,152200,49157690,762,762,762,762,0
20250429,152100,49157690,762,762,762,762,0
20250429,152000,49157690,762,762,762,762,0
20250429,151900,49157690,762,762,762,762,4026
20250429,151800,46089878,763,763,763,763,0
20250429,151700,46089878,763,763,763,763,0
20250429,151600,46089878,763,763,763,763,0
20250429,151500,46089878,763,771,773,761,416
20250429,151400,45772416,773,773,773,773,0
20250429,151300,45772416,773,773,773,773,0
20250429,151200,45772416,773,773,773,773,0
20250429,151100,45772416,773,773,773,773,0
20250429,151000,45772416,773,773,773,773,0
20250429,150900,45772416,773,773,773,773,0
20250429,150800,45772416,773,773,773,773,0
20250429,150700,45772416,773,773,773,773,2
20250429,150600,45770870,774,774,774,774,4
20250429,150500,45767774,777,777,777,777,0
20250429,150400,45767774,777,777,777,777,0
20250429,150300,45767774,777,777,777,777,0
20250429,150200,45767774,777,777,777,777,2
20250429,150100,45766220,784,784,784,784,0
20250429,150000,45766220,784,784,784,784,0
20250429,145900,45766220,784,784,784,784,0
20250429,145800,45766220,784,784,784,784,0
20250429,145700,45766220,784,784,784,784,0
20250429,145600,45766220,784,784,784,784,0
20250429,145500,45766220,784,784,784,784,0
20250429,145400,45766220,784,784,784,784,0
20250429,145300,45766220,784,784,784,784,0
20250429,145200,45766220,784,784,784,784,0
20250429,145100,45766220,784,784,784,784,0
20250429,145000,45766220,784,784,784,784,0
20250429,144900,45766220,784,784,784,784,0
20250429,144800,45766220,784,784,784,784,0
20250429,144700,45766220,784,783,784,783,20
20250429,144600,45750547,784,784,784,784,0
20250429,144500,45750547,784,785,785,784,8241
20250429,144400,39289432,794,787,794,787,100
20250429,144300,39210167,785,783,785,783,1478
20250429,144200,38051813,784,784,784,784,5
20250429,144100,38047893,784,784,784,784,0
20250429,144000,38047893,784,784,784,784,1
20250429,143900,38047109,784,784,784,784,0
20250429,143800,38047109,784,784,784,784,20
20250429,143700,38031429,784,784,784,784,0
20250429,143600,38031429,784,784,784,784,0
20250429,143500,38031429,784,784,784,784,0
20250429,143400,38031429,784,784,784,784,0
20250429,143300,38031429,784,784,784,784,0
20250429,143200,38031429,784,775,784,775,427
20250429,143100,37699032,774,774,774,774,0
20250429,143000,37699032,774,774,774,774,0
20250429,142900,37699032,774,774,774,774,28
20250429,142800,37677360,774,772,775,772,184
20250429,142700,37534790,771,771,771,771,0
20250429,142600,37534790,771,771,771,771,4
20250429,142500,37531706,771,771,771,771,0
20250429,142400,37531706,771,771,771,771,0
20250429,142300,37531706,771,771,771,771,0
20250429,142200,37531706,771,771,771,771,0
20250429,142100,37531706,771,771,771,771,1
20250429,142000,37530935,771,771,771,771,0
20250429,141900,37530935,771,771,771,771,0
20250429,141800,37530935,771,771,771,771,0
20250429,141700,37530935,771,771,771,771,0
20250429,141600,37530935,771,771,771,771,0
20250429,141500,37530935,771,771,771,771,0
20250429,141400,37530935,771,771,771,771,0
20250429,141300,37530935,771,771,771,771,0
20250429,141200,37530935,771,771,771,771,6
20250429,141100,37526309,773,773,773,773,0
20250429,141000,37526309,773,773,773,773,0
20250429,140900,37526309,773,773,773,773,0
20250429,140800,37526309,773,773,773,773,0
20250429,140700,37526309,773,773,773,773,0
20250429,140600,37526309,773,773,773,773,0
20250429,140500,37526309,773,773,773,773,0
20250429,140400,37526309,773,773,773,773,0
20250429,140300,37526309,773,773,773,773,0
20250429,140200,37526309,773,773,773,773,0
20250429,140100,37526309,773,773,773,773,0
20250429,140000,37526309,773,773,773,773,5
20250429,135900,37522444,773,773,773,773,0
20250429,135800,37522444,773,773,773,773,0
20250429,135700,37522444,773,773,773,773,0
20250429,135600,37522444,773,773,773,773,0
20250429,135500,37522444,773,773,773,773,0
20250429,135400,37522444,773,773,773,773,0
20250429,135300,37522444,773,773,773,773,0
20250429,135200,37522444,773,773,773,773,0
20250429,135100,37522444,773,773,773,773,0
20250429,135000,37522444,773,773,773,773,0
20250429,134900,37522444,773,763,773,763,1800
20250429,134800,36148944,764,764,764,764,0
20250429,134700,36148944,764,763,764,763,306
20250429,134600,35915217,763,763,763,763,918
20250429,134500,35214783,763,763,763,763,0
20250429,134400,35214783,763,763,763,763,0
20250429,134300,35214783,763,763,763,763,0
20250429,134200,35214783,763,763,763,763,0
20250429,134100,35214783,763,763,763,763,0
20250429,134000,35214783,763,763,763,763,203
20250429,133900,35059894,763,763,763,763,1015
20250429,133800,34285449,763,763,763,763,0
20250429,133700,34285449,763,763,763,763,0
20250429,133600,34285449,763,763,763,763,0
20250429,133500,34285449,763,763,763,763,0
20250429,133400,34285449,763,763,763,763,67
20250429,133300,34234328,763,763,763,763,0
20250429,133200,34234328,763,763,763,763,0
20250429,133100,34234328,763,763,763,763,233
20250429,133000,34056549,763,763,763,763,0
20250429,132900,34056549,763,764,764,763,2
20250429,132800,34055022,764,764,764,764,0
20250429,132700,34055022,764,764,764,764,0
20250429,132600,34055022,764,764,764,764,0
20250429,132500,34055022,764,764,764,764,0
20250429,132400,34055022,764,764,764,764,0
20250429,132300,34055022,764,764,764,764,0
20250429,132200,34055022,764,764,764,764,0
20250429,132100,34055022,764,764,764,764,0
20250429,132000,34055022,764,764,764,764,0
20250429,131900,34055022,764,764,764,764,0
20250429,131800,34055022,764,764,764,764,0
20250429,131700,34055022,764,764,764,764,0
20250429,131600,34055022,764,764,764,764,16
20250429,131500,34042798,764,764,764,764,0
20250429,131400,34042798,764,764,764,764,0
20250429,131300,34042798,764,764,764,764,0
20250429,131200,34042798,764,764,764,764,0
20250429,131100,34042798,764,764,764,764,0
20250429,131000,34042798,764,764,764,764,0
20250429,130900,34042798,764,764,764,764,0
20250429,130800,34042798,764,764,764,764,25
20250429,130700,34023698,764,764,764,764,0
20250429,130600,34023698,764,764,764,764,95
20250429,130500,33951118,764,764,764,764,0
20250429,130400,33951118,764,764,764,764,0
20250429,130300,33951118,764,764,764,764,0
20250429,130200,33951118,764,764,764,764,0
20250429,130100,33951118,764,764,764,764,0
20250429,130000,33951118,764,764,764,764,0
20250429,125900,33951118,764,764,764,764,0
20250429,125800,33951118,764,764,764,764,1
20250429,125700,33950354,764,764,764,764,20
20250429,125600,33935074,764,764,764,764,8
20250429,125500,33928962,763,763,763,763,0
20250429,125400,33928962,763,763,763,763,0
20250429,125300,33928962,763,763,763,763,0
20250429,125200,33928962,763,763,763,763,0
20250429,125100,33928962,763,763,763,763,0
20250429,125000,33928962,763,763,763,763,0
20250429,124900,33928962,763,763,763,763,0
20250429,124800,33928962,763,763,763,763,0
20250429,124700,33928962,763,763,763,763,0
20250429,124600,33928962,763,763,763,763,0
20250429,124500,33928962,763,763,763,763,0
20250429,124400,33928962,763,763,763,763,400
20250429,124300,33623762,764,764,764,764,0
20250429,124200,33623762,764,764,764,764,0
20250429,124100,33623762,764,764,764,764,0
20250429,124000,33623762,764,764,764,764,0
20250429,123900,33623762,764,764,764,764,9
20250429,123800,33616886,764,764,764,764,4
20250429,123700,33613830,764,764,764,764,2
20250429,123600,33612302,764,764,764,764,0
20250429,123500,33612302,764,764,764,764,0
20250429,123400,33612302,764,764,764,764,0
20250429,123300,33612302,764,764,764,764,0
20250429,123200,33612302,764,764,764,764,0
20250429,123100,33612302,764,764,764,764,0
20250429,123000,33612302,764,764,764,764,0
20250429,122900,33612302,764,764,764,764,0
20250429,122800,33612302,764,764,764,764,0
20250429,122700,33612302,764,764,764,764,0
20250429,122600,33612302,764,764,764,764,0
20250429,122500,33612302,764,764,764,764,0
20250429,122400,33612302,764,764,764,764,0
20250429,122300,33612302,764,764,764,764,1
20250429,122200,33611538,764,764,764,764,23
20250429,122100,33593966,764,764,764,764,0
20250429,122000,33593966,764,764,764,764,0
20250429,121900,33593966,764,764,764,764,0
20250429,121800,33593966,764,764,764,764,0
20250429,121700,33593966,764,764,764,764,0
20250429,121600,33593966,764,764,764,764,0
20250429,121500,33593966,764,764,764,764,0
20250429,121400,33593966,764,764,764,764,0
20250429,121300,33593966,764,764,764,764,0
20250429,121200,33593966,764,764,764,764,1773
20250429,121100,32239394,764,764,764,764,0
20250429,121000,32239394,764,764,764,764,0
20250429,120900,32239394,764,764,764,764,0
20250429,120800,32239394,764,764,764,764,0
20250429,120700,32239394,764,764,764,764,16
20250429,120600,32227170,764,764,764,764,0
20250429,120500,32227170,764,764,764,764,309
20250429,120400,31991094,764,764,764,764,0
20250429,120300,31991094,764,764,764,764,0
20250429,120200,31991094,764,764,764,764,0
20250429,120100,31991094,764,764,764,764,0
20250429,120000,31991094,764,764,764,764,0
20250429,115900,31991094,764,764,764,764,14
20250429,115800,31980398,764,764,764,764,8
20250429,115700,31974286,764,764,764,764,0
20250429,115600,31974286,764,764,764,764,0
20250429,115500,31974286,764,763,764,763,442
20250429,115400,31636957,763,763,763,763,0
20250429,115300,31636957,763,763,763,763,0
20250429,115200,31636957,763,763,763,763,0
20250429,115100,31636957,763,763,763,763,0
20250429,115000,31636957,763,763,763,763,0
20250429,114900,31636957,763,763,763,763,0
20250429,114800,31636957,763,763,763,763,0
20250429,114700,31636957,763,763,763,763,0
20250429,114600,31636957,763,763,763,763,0
20250429,114500,31636957,763,763,763,763,0
20250429,114400,31636957,763,763,763,763,0
20250429,114300,31636957,763,763,763,763,0
20250429,114200,31636957,763,763,763,763,0
20250429,114100,31636957,763,763,763,763,21
20250429,114000,31620934,763,763,763,763,0
20250429,113900,31620934,763,763,763,763,10
20250429,113800,31613304,763,763,763,763,0
20250429,113700,31613304,763,763,763,763,0
20250429,113600,31613304,763,763,763,763,0
20250429,113500,31613304,763,763,763,763,0
20250429,113400,31613304,763,763,763,763,0
20250429,113300,31613304,763,763,763,763,1
20250429,113200,31612541,760,760,760,760,0
20250429,113100,31612541,760,760,760,760,0
20250429,113000,31612541,760,760,760,760,0
20250429,112900,31612541,760,760,760,760,0
20250429,112800,31612541,760,760,760,760,0
20250429,112700,31612541,760,760,760,760,0
20250429,112600,31612541,760,760,760,760,0
20250429,112500,31612541,760,760,760,760,0
20250429,112400,31612541,760,760,760,760,0
20250429,112300,31612541,760,760,760,760,0
20250429,112200,31612541,760,760,760,760,0
20250429,112100,31612541,760,760,760,760,0
20250429,112000,31612541,760,760,760,760,0
20250429,111900,31612541,760,760,760,760,0
20250429,111800,31612541,760,760,760,760,0
20250429,111700,31612541,760,760,760,760,0
20250429,111600,31612541,760,760,760,760,0
20250429,111500,31612541,760,760,760,760,0
20250429,111400,31612541,760,760,760,760,0
20250429,111300,31612541,760,760,760,760,2
20250429,111200,31611021,763,763,763,763,0
20250429,111100,31611021,763,763,763,763,0
20250429,111000,31611021,763,763,763,763,9
20250429,110900,31604154,763,763,763,763,0
20250429,110800,31604154,763,763,763,763,0
20250429,110700,31604154,763,763,763,763,0
20250429,110600,31604154,763,763,763,763,0
20250429,110500,31604154,763,763,763,763,53
20250429,110400,31563715,759,759,759,759,0
20250429,110300,31563715,759,759,759,759,0
20250429,110200,31563715,759,759,759,759,0
20250429,110100,31563715,759,759,759,759,0
20250429,110000,31563715,759,759,759,759,0
20250429,105900,31563715,759,763,763,759,445
20250429,105800,31225573,773,773,773,773,0
20250429,105700,31225573,773,773,773,773,0
20250429,105600,31225573,773,773,773,773,0
20250429,105500,31225573,773,760,774,759,4917
20250429,105400,27488843,757,759,759,757,196
20250429,105300,27340469,764,775,775,764,537
20250429,105200,26924384,775,775,775,775,0
20250429,105100,26924384,775,775,775,775,0
20250429,105000,26924384,775,775,775,775,0
20250429,104900,26924384,775,775,775,775,15
20250429,104800,26912759,784,784,784,784,0
20250429,104700,26912759,784,784,784,784,0
20250429,104600,26912759,784,784,784,784,0
20250429,104500,26912759,784,784,784,784,0
20250429,104400,26912759,784,784,784,784,0
20250429,104300,26912759,784,784,784,784,0
20250429,104200,26912759,784,784,784,784,0
20250429,104100,26912759,784,784,784,784,0
20250429,104000,26912759,784,782,784,782,35
20250429,103900,26885360,774,774,774,774,0
20250429,103800,26885360,774,774,774,774,0
20250429,103700,26885360,774,774,774,774,1
20250429,103600,26884586,785,785,785,785,0
20250429,103500,26884586,785,785,785,785,0
20250429,103400,26884586,785,785,785,785,0
20250429,103300,26884586,785,785,785,785,0
20250429,103200,26884586,785,785,785,785,0
20250429,103100,26884586,785,785,785,785,0
20250429,103000,26884586,785,766,785,766,6696
20250429,102900,21750074,755,788,788,755,122
20250429,102800,21657556,786,786,786,786,0
20250429,102700,21657556,786,786,786,786,0
20250429,102600,21657556,786,784,798,782,2260
20250429,102500,19883130,801,801,801,801,0
20250429,102400,19883130,801,801,801,801,0
20250429,102300,19883130,801,801,801,801,0
20250429,102200,19883130,801,801,801,801,1
20250429,102100,19882329,804,804,804,804,0
20250429,102000,19882329,804,803,804,803,102
20250429,101900,19800358,804,804,804,804,0
20250429,101800,19800358,804,791,804,791,3120
20250429,101700,17308844,791,770,792,770,2045
20250429,101600,15692697,769,764,769,764,1425
20250429,101500,14601716,764,763,764,762,94
20250429,101400,14530010,763,753,763,753,3604
20250429,101300,11815584,753,753,753,753,52
20250429,101200,11776428,753,753,753,753,2
20250429,101100,11774922,753,753,753,753,16
20250429,101000,11762874,753,753,753,753,0
20250429,100900,11762874,753,753,753,753,0
20250429,100800,11762874,753,753,753,753,0
20250429,100700,11762874,753,753,753,753,0
20250429,100600,11762874,753,753,753,753,81
20250429,100500,11701881,753,753,753,753,0
20250429,100400,11701881,753,753,753,753,0
20250429,100300,11701881,753,753,753,753,142
20250429,100200,11594955,753,753,753,753,265
20250429,100100,11395410,752,752,752,752,0
20250429,100000,11395410,752,752,752,752,0
20250429,095900,11395410,752,752,752,752,0
20250429,095800,11395410,752,753,753,752,12
20250429,095700,11386380,752,752,752,752,0
20250429,095600,11386380,752,752,752,752,0
20250429,095500,11386380,752,752,752,752,6
20250429,095400,11381868,752,752,752,752,20
20250429,095300,11366828,753,753,753,753,0
20250429,095200,11366828,753,753,753,753,0
20250429,095100,11366828,753,753,753,753,0
20250429,095000,11366828,753,753,753,753,0
20250429,094900,11366828,753,753,753,753,0
20250429,094800,11366828,753,754,754,753,501
20250429,094700,10989574,754,754,754,754,1
20250429,094600,10988820,755,755,755,755,1
20250429,094500,10988065,755,756,756,755,27
20250429,094400,10967679,755,755,755,755,0
20250429,094300,10967679,755,755,755,755,0
20250429,094200,10967679,755,755,755,755,0
20250429,094100,10967679,755,755,755,755,6
20250429,094000,10963149,756,756,756,756,0
20250429,093900,10963149,756,756,756,756,0
20250429,093800,10963149,756,756,756,756,6
20250429,093700,10958613,758,763,763,757,730
20250429,093600,10402361,763,763,763,763,3
20250429,093500,10400072,769,773,778,769,281
20250429,093400,10182606,776,780,792,776,1971
20250429,093300,8651404,790,775,812,774,6449
20250429,093200,3615982,800,766,804,766,1820
20250429,093100,2181648,767,767,767,767,0
20250429,093000,2181648,767,765,767,765,4
20250429,092900,2178583,761,761,761,761,0
20250429,092800,2178583,761,758,761,758,131
20250429,092700,2078956,760,760,760,760,0
20250429,092600,2078956,760,760,760,760,0
20250429,092500,2078956,760,760,760,760,1
20250429,092400,2078196,761,761,761,761,0
20250429,092300,2078196,761,761,761,761,0
20250429,092200,2078196,761,761,761,761,0
20250429,092100,2078196,761,761,761,761,0
20250429,092000,2078196,761,756,761,756,262
20250429,091900,1879073,756,756,756,756,0
20250429,091800,1879073,756,756,756,756,0
20250429,091700,1879073,756,752,756,752,65
20250429,091600,1830189,750,750,750,750,0
20250429,091500,1830189,750,750,750,750,0
20250429,091400,1830189,750,751,751,750,6
20250429,091300,1825688,750,750,750,750,0
20250429,091200,1825688,750,750,750,750,0
20250429,091100,1825688,750,750,750,750,0
20250429,091000,1825688,750,750,750,750,0
20250429,090900,1825688,750,750,750,750,13
20250429,090800,1815938,750,750,750,750,0
20250429,090700,1815938,750,750,750,750,21
20250429,090600,1800188,750,750,750,750,11
20250429,090500,1791938,749,749,749,749,0
20250429,090400,1791938,749,749,749,749,11
20250429,090300,1783699,749,749,749,749,1493
20250429,090200,665442,749,749,749,749,0
20250429,090100,665442,749,749,749,747,544
20250429,090000,258040,749,751,751,749,344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181700 50736731 753 753 753 753 2097
3 20250429 181600 50736731 753 753 753 753 0
4 20250429 181500 50736731 753 753 753 753 0
5 20250429 181400 50736731 753 753 753 753 0
6 20250429 181300 50736731 753 753 753 753 0
7 20250429 181200 50736731 753 753 753 753 0
8 20250429 181100 50736731 753 753 753 753 0
9 20250429 181000 50736731 753 753 753 753 0
10 20250429 180900 50736731 753 753 753 753 0
11 20250429 180800 50736731 753 753 753 753 0
12 20250429 180700 50736731 753 753 753 753 0
13 20250429 180600 50736731 753 753 753 753 0
14 20250429 180500 50736731 753 753 753 753 0
15 20250429 180400 50736731 753 753 753 753 0
16 20250429 180300 50736731 753 753 753 753 0
17 20250429 180200 50736731 753 753 753 753 0
18 20250429 180100 50736731 753 753 753 753 0
19 20250429 180000 50736731 753 753 753 753 0
20 20250429 175900 50736731 753 753 753 753 0
21 20250429 175800 50736731 753 753 753 753 0
22 20250429 175700 50736731 753 753 753 753 0
23 20250429 175600 50736731 753 753 753 753 0
24 20250429 175500 50736731 753 753 753 753 0
25 20250429 175400 50736731 753 753 753 753 0
26 20250429 175300 50736731 753 753 753 753 0
27 20250429 175200 50736731 753 753 753 753 0
28 20250429 175100 50736731 753 753 753 753 0
29 20250429 175000 50736731 753 753 753 753 0
30 20250429 174900 50736731 753 753 753 753 0
31 20250429 174800 50736731 753 753 753 753 0
32 20250429 174700 50736731 753 753 753 753 2097
33 20250429 174600 50736731 753 753 753 753 0
34 20250429 174500 50736731 753 753 753 753 0
35 20250429 174400 50736731 753 753 753 753 0
36 20250429 174300 50736731 753 753 753 753 0
37 20250429 174200 50736731 753 753 753 753 0
38 20250429 174100 50736731 753 753 753 753 0
39 20250429 174000 50736731 753 753 753 753 0
40 20250429 173900 50736731 753 753 753 753 0
41 20250429 173800 50736731 753 753 753 753 0
42 20250429 173700 50736731 753 753 753 753 0
43 20250429 173600 50736731 753 753 753 753 0
44 20250429 173500 50736731 753 753 753 753 0
45 20250429 173400 50736731 753 753 753 753 0
46 20250429 173300 50736731 753 753 753 753 0
47 20250429 173200 50736731 753 753 753 753 0
48 20250429 173100 50736731 753 753 753 753 0
49 20250429 173000 50736731 753 753 753 753 0
50 20250429 172900 50736731 753 753 753 753 0
51 20250429 172800 50736731 753 753 753 753 0
52 20250429 172700 50736731 753 753 753 753 0
53 20250429 172600 50736731 753 753 753 753 0
54 20250429 172500 50736731 753 753 753 753 0
55 20250429 172400 50736731 753 753 753 753 0
56 20250429 172300 50736731 753 753 753 753 0
57 20250429 172200 50736731 753 753 753 753 0
58 20250429 172100 50736731 753 753 753 753 0
59 20250429 172000 50736731 753 753 753 753 0
60 20250429 171900 50736731 753 753 753 753 0
61 20250429 171800 50736731 753 753 753 753 0
62 20250429 171700 50736731 753 753 753 753 2097
63 20250429 171600 50736731 753 753 753 753 0
64 20250429 171500 50736731 753 753 753 753 0
65 20250429 171400 50736731 753 753 753 753 0
66 20250429 171300 50736731 753 753 753 753 0
67 20250429 171200 50736731 753 753 753 753 0
68 20250429 171100 50736731 753 753 753 753 0
69 20250429 171000 50736731 753 753 753 753 0
70 20250429 170900 50736731 753 753 753 753 0
71 20250429 170800 50736731 753 753 753 753 0
72 20250429 170700 50736731 753 753 753 753 0
73 20250429 170600 50736731 753 753 753 753 0
74 20250429 170500 50736731 753 753 753 753 0
75 20250429 170400 50736731 753 753 753 753 0
76 20250429 170300 50736731 753 753 753 753 0
77 20250429 170200 50736731 753 753 753 753 0
78 20250429 170100 50736731 753 753 753 753 0
79 20250429 170000 50736731 753 753 753 753 0
80 20250429 165900 50736731 753 753 753 753 0
81 20250429 165800 50736731 753 753 753 753 0
82 20250429 165700 50736731 753 753 753 753 0
83 20250429 165600 50736731 753 753 753 753 0
84 20250429 165500 50736731 753 753 753 753 0
85 20250429 165400 50736731 753 753 753 753 0
86 20250429 165300 50736731 753 753 753 753 0
87 20250429 165200 50736731 753 753 753 753 0
88 20250429 165100 50736731 753 753 753 753 0
89 20250429 165000 50736731 753 753 753 753 0
90 20250429 164900 50736731 753 753 753 753 0
91 20250429 164800 50736731 753 753 753 753 0
92 20250429 164700 50736731 753 753 753 753 2097
93 20250429 164600 50736731 753 753 753 753 0
94 20250429 164500 50736731 753 753 753 753 0
95 20250429 164400 50736731 753 753 753 753 0
96 20250429 164300 50736731 753 753 753 753 0
97 20250429 164200 50736731 753 753 753 753 0
98 20250429 164100 50736731 753 753 753 753 0
99 20250429 164000 50736731 753 753 753 753 0
100 20250429 163900 50736731 753 753 753 753 0
101 20250429 163800 50736731 753 753 753 753 0
102 20250429 163700 50736731 753 753 753 753 0
103 20250429 163600 50736731 753 753 753 753 0
104 20250429 163500 50736731 753 753 753 753 0
105 20250429 163400 50736731 753 753 753 753 0
106 20250429 163300 50736731 753 753 753 753 0
107 20250429 163200 50736731 753 753 753 753 0
108 20250429 163100 50736731 753 753 753 753 0
109 20250429 163000 50736731 753 753 753 753 0
110 20250429 162900 50736731 753 753 753 753 0
111 20250429 162800 50736731 753 753 753 753 0
112 20250429 162700 50736731 753 753 753 753 0
113 20250429 162600 50736731 753 753 753 753 0
114 20250429 162500 50736731 753 753 753 753 0
115 20250429 162400 50736731 753 753 753 753 0
116 20250429 162300 50736731 753 753 753 753 0
117 20250429 162200 50736731 753 753 753 753 0
118 20250429 162100 50736731 753 753 753 753 0
119 20250429 162000 50736731 753 753 753 753 0
120 20250429 161900 50736731 753 753 753 753 0
121 20250429 161800 50736731 753 753 753 753 0
122 20250429 161700 50736731 753 753 753 753 2097
123 20250429 161600 50736731 753 753 753 753 0
124 20250429 161500 50736731 753 753 753 753 0
125 20250429 161400 50736731 753 753 753 753 0
126 20250429 161300 50736731 753 753 753 753 0
127 20250429 161200 50736731 753 753 753 753 0
128 20250429 161100 50736731 753 753 753 753 0
129 20250429 161000 50736731 753 753 753 753 0
130 20250429 160900 50736731 753 753 753 753 0
131 20250429 160800 50736731 753 753 753 753 0
132 20250429 160700 50736731 753 753 753 753 0
133 20250429 160600 50736731 753 753 753 753 0
134 20250429 160500 50736731 753 753 753 753 0
135 20250429 160400 50736731 753 753 753 753 0
136 20250429 160300 50736731 753 753 753 753 0
137 20250429 160200 50736731 753 753 753 753 0
138 20250429 160100 50736731 753 753 753 753 0
139 20250429 160000 50736731 753 753 753 753 0
140 20250429 155900 50736731 753 753 753 753 0
141 20250429 155800 50736731 753 753 753 753 0
142 20250429 155700 50736731 753 753 753 753 0
143 20250429 155600 50736731 753 753 753 753 0
144 20250429 155500 50736731 753 753 753 753 0
145 20250429 155400 50736731 753 753 753 753 0
146 20250429 155300 50736731 753 753 753 753 0
147 20250429 155200 50736731 753 753 753 753 0
148 20250429 155100 50736731 753 753 753 753 0
149 20250429 155000 50736731 753 753 753 753 0
150 20250429 154900 50736731 753 753 753 753 0
151 20250429 154800 50736731 753 753 753 753 0
152 20250429 154700 50736731 753 753 753 753 2097
153 20250429 154600 50736731 753 753 753 753 0
154 20250429 154500 50736731 753 753 753 753 0
155 20250429 154400 50736731 753 753 753 753 0
156 20250429 154300 50736731 753 753 753 753 0
157 20250429 154200 50736731 753 753 753 753 0
158 20250429 154100 50736731 753 753 753 753 0
159 20250429 154000 50736731 753 753 753 753 0
160 20250429 153900 50736731 753 753 753 753 0
161 20250429 153800 50736731 753 753 753 753 0
162 20250429 153700 50736731 753 753 753 753 0
163 20250429 153600 50736731 753 753 753 753 0
164 20250429 153500 50736731 753 753 753 753 0
165 20250429 153400 50736731 753 753 753 753 0
166 20250429 153300 50736731 753 753 753 753 0
167 20250429 153200 50736731 753 753 753 753 0
168 20250429 153100 50736731 753 753 753 753 0
169 20250429 153000 50736731 753 753 753 753 2097
170 20250429 152900 49157690 762 762 762 762 0
171 20250429 152800 49157690 762 762 762 762 0
172 20250429 152700 49157690 762 762 762 762 0
173 20250429 152600 49157690 762 762 762 762 0
174 20250429 152500 49157690 762 762 762 762 0
175 20250429 152400 49157690 762 762 762 762 0
176 20250429 152300 49157690 762 762 762 762 0
177 20250429 152200 49157690 762 762 762 762 0
178 20250429 152100 49157690 762 762 762 762 0
179 20250429 152000 49157690 762 762 762 762 0
180 20250429 151900 49157690 762 762 762 762 4026
181 20250429 151800 46089878 763 763 763 763 0
182 20250429 151700 46089878 763 763 763 763 0
183 20250429 151600 46089878 763 763 763 763 0
184 20250429 151500 46089878 763 771 773 761 416
185 20250429 151400 45772416 773 773 773 773 0
186 20250429 151300 45772416 773 773 773 773 0
187 20250429 151200 45772416 773 773 773 773 0
188 20250429 151100 45772416 773 773 773 773 0
189 20250429 151000 45772416 773 773 773 773 0
190 20250429 150900 45772416 773 773 773 773 0
191 20250429 150800 45772416 773 773 773 773 0
192 20250429 150700 45772416 773 773 773 773 2
193 20250429 150600 45770870 774 774 774 774 4
194 20250429 150500 45767774 777 777 777 777 0
195 20250429 150400 45767774 777 777 777 777 0
196 20250429 150300 45767774 777 777 777 777 0
197 20250429 150200 45767774 777 777 777 777 2
198 20250429 150100 45766220 784 784 784 784 0
199 20250429 150000 45766220 784 784 784 784 0
200 20250429 145900 45766220 784 784 784 784 0
201 20250429 145800 45766220 784 784 784 784 0
202 20250429 145700 45766220 784 784 784 784 0
203 20250429 145600 45766220 784 784 784 784 0
204 20250429 145500 45766220 784 784 784 784 0
205 20250429 145400 45766220 784 784 784 784 0
206 20250429 145300 45766220 784 784 784 784 0
207 20250429 145200 45766220 784 784 784 784 0
208 20250429 145100 45766220 784 784 784 784 0
209 20250429 145000 45766220 784 784 784 784 0
210 20250429 144900 45766220 784 784 784 784 0
211 20250429 144800 45766220 784 784 784 784 0
212 20250429 144700 45766220 784 783 784 783 20
213 20250429 144600 45750547 784 784 784 784 0
214 20250429 144500 45750547 784 785 785 784 8241
215 20250429 144400 39289432 794 787 794 787 100
216 20250429 144300 39210167 785 783 785 783 1478
217 20250429 144200 38051813 784 784 784 784 5
218 20250429 144100 38047893 784 784 784 784 0
219 20250429 144000 38047893 784 784 784 784 1
220 20250429 143900 38047109 784 784 784 784 0
221 20250429 143800 38047109 784 784 784 784 20
222 20250429 143700 38031429 784 784 784 784 0
223 20250429 143600 38031429 784 784 784 784 0
224 20250429 143500 38031429 784 784 784 784 0
225 20250429 143400 38031429 784 784 784 784 0
226 20250429 143300 38031429 784 784 784 784 0
227 20250429 143200 38031429 784 775 784 775 427
228 20250429 143100 37699032 774 774 774 774 0
229 20250429 143000 37699032 774 774 774 774 0
230 20250429 142900 37699032 774 774 774 774 28
231 20250429 142800 37677360 774 772 775 772 184
232 20250429 142700 37534790 771 771 771 771 0
233 20250429 142600 37534790 771 771 771 771 4
234 20250429 142500 37531706 771 771 771 771 0
235 20250429 142400 37531706 771 771 771 771 0
236 20250429 142300 37531706 771 771 771 771 0
237 20250429 142200 37531706 771 771 771 771 0
238 20250429 142100 37531706 771 771 771 771 1
239 20250429 142000 37530935 771 771 771 771 0
240 20250429 141900 37530935 771 771 771 771 0
241 20250429 141800 37530935 771 771 771 771 0
242 20250429 141700 37530935 771 771 771 771 0
243 20250429 141600 37530935 771 771 771 771 0
244 20250429 141500 37530935 771 771 771 771 0
245 20250429 141400 37530935 771 771 771 771 0
246 20250429 141300 37530935 771 771 771 771 0
247 20250429 141200 37530935 771 771 771 771 6
248 20250429 141100 37526309 773 773 773 773 0
249 20250429 141000 37526309 773 773 773 773 0
250 20250429 140900 37526309 773 773 773 773 0
251 20250429 140800 37526309 773 773 773 773 0
252 20250429 140700 37526309 773 773 773 773 0
253 20250429 140600 37526309 773 773 773 773 0
254 20250429 140500 37526309 773 773 773 773 0
255 20250429 140400 37526309 773 773 773 773 0
256 20250429 140300 37526309 773 773 773 773 0
257 20250429 140200 37526309 773 773 773 773 0
258 20250429 140100 37526309 773 773 773 773 0
259 20250429 140000 37526309 773 773 773 773 5
260 20250429 135900 37522444 773 773 773 773 0
261 20250429 135800 37522444 773 773 773 773 0
262 20250429 135700 37522444 773 773 773 773 0
263 20250429 135600 37522444 773 773 773 773 0
264 20250429 135500 37522444 773 773 773 773 0
265 20250429 135400 37522444 773 773 773 773 0
266 20250429 135300 37522444 773 773 773 773 0
267 20250429 135200 37522444 773 773 773 773 0
268 20250429 135100 37522444 773 773 773 773 0
269 20250429 135000 37522444 773 773 773 773 0
270 20250429 134900 37522444 773 763 773 763 1800
271 20250429 134800 36148944 764 764 764 764 0
272 20250429 134700 36148944 764 763 764 763 306
273 20250429 134600 35915217 763 763 763 763 918
274 20250429 134500 35214783 763 763 763 763 0
275 20250429 134400 35214783 763 763 763 763 0
276 20250429 134300 35214783 763 763 763 763 0
277 20250429 134200 35214783 763 763 763 763 0
278 20250429 134100 35214783 763 763 763 763 0
279 20250429 134000 35214783 763 763 763 763 203
280 20250429 133900 35059894 763 763 763 763 1015
281 20250429 133800 34285449 763 763 763 763 0
282 20250429 133700 34285449 763 763 763 763 0
283 20250429 133600 34285449 763 763 763 763 0
284 20250429 133500 34285449 763 763 763 763 0
285 20250429 133400 34285449 763 763 763 763 67
286 20250429 133300 34234328 763 763 763 763 0
287 20250429 133200 34234328 763 763 763 763 0
288 20250429 133100 34234328 763 763 763 763 233
289 20250429 133000 34056549 763 763 763 763 0
290 20250429 132900 34056549 763 764 764 763 2
291 20250429 132800 34055022 764 764 764 764 0
292 20250429 132700 34055022 764 764 764 764 0
293 20250429 132600 34055022 764 764 764 764 0
294 20250429 132500 34055022 764 764 764 764 0
295 20250429 132400 34055022 764 764 764 764 0
296 20250429 132300 34055022 764 764 764 764 0
297 20250429 132200 34055022 764 764 764 764 0
298 20250429 132100 34055022 764 764 764 764 0
299 20250429 132000 34055022 764 764 764 764 0
300 20250429 131900 34055022 764 764 764 764 0
301 20250429 131800 34055022 764 764 764 764 0
302 20250429 131700 34055022 764 764 764 764 0
303 20250429 131600 34055022 764 764 764 764 16
304 20250429 131500 34042798 764 764 764 764 0
305 20250429 131400 34042798 764 764 764 764 0
306 20250429 131300 34042798 764 764 764 764 0
307 20250429 131200 34042798 764 764 764 764 0
308 20250429 131100 34042798 764 764 764 764 0
309 20250429 131000 34042798 764 764 764 764 0
310 20250429 130900 34042798 764 764 764 764 0
311 20250429 130800 34042798 764 764 764 764 25
312 20250429 130700 34023698 764 764 764 764 0
313 20250429 130600 34023698 764 764 764 764 95
314 20250429 130500 33951118 764 764 764 764 0
315 20250429 130400 33951118 764 764 764 764 0
316 20250429 130300 33951118 764 764 764 764 0
317 20250429 130200 33951118 764 764 764 764 0
318 20250429 130100 33951118 764 764 764 764 0
319 20250429 130000 33951118 764 764 764 764 0
320 20250429 125900 33951118 764 764 764 764 0
321 20250429 125800 33951118 764 764 764 764 1
322 20250429 125700 33950354 764 764 764 764 20
323 20250429 125600 33935074 764 764 764 764 8
324 20250429 125500 33928962 763 763 763 763 0
325 20250429 125400 33928962 763 763 763 763 0
326 20250429 125300 33928962 763 763 763 763 0
327 20250429 125200 33928962 763 763 763 763 0
328 20250429 125100 33928962 763 763 763 763 0
329 20250429 125000 33928962 763 763 763 763 0
330 20250429 124900 33928962 763 763 763 763 0
331 20250429 124800 33928962 763 763 763 763 0
332 20250429 124700 33928962 763 763 763 763 0
333 20250429 124600 33928962 763 763 763 763 0
334 20250429 124500 33928962 763 763 763 763 0
335 20250429 124400 33928962 763 763 763 763 400
336 20250429 124300 33623762 764 764 764 764 0
337 20250429 124200 33623762 764 764 764 764 0
338 20250429 124100 33623762 764 764 764 764 0
339 20250429 124000 33623762 764 764 764 764 0
340 20250429 123900 33623762 764 764 764 764 9
341 20250429 123800 33616886 764 764 764 764 4
342 20250429 123700 33613830 764 764 764 764 2
343 20250429 123600 33612302 764 764 764 764 0
344 20250429 123500 33612302 764 764 764 764 0
345 20250429 123400 33612302 764 764 764 764 0
346 20250429 123300 33612302 764 764 764 764 0
347 20250429 123200 33612302 764 764 764 764 0
348 20250429 123100 33612302 764 764 764 764 0
349 20250429 123000 33612302 764 764 764 764 0
350 20250429 122900 33612302 764 764 764 764 0
351 20250429 122800 33612302 764 764 764 764 0
352 20250429 122700 33612302 764 764 764 764 0
353 20250429 122600 33612302 764 764 764 764 0
354 20250429 122500 33612302 764 764 764 764 0
355 20250429 122400 33612302 764 764 764 764 0
356 20250429 122300 33612302 764 764 764 764 1
357 20250429 122200 33611538 764 764 764 764 23
358 20250429 122100 33593966 764 764 764 764 0
359 20250429 122000 33593966 764 764 764 764 0
360 20250429 121900 33593966 764 764 764 764 0
361 20250429 121800 33593966 764 764 764 764 0
362 20250429 121700 33593966 764 764 764 764 0
363 20250429 121600 33593966 764 764 764 764 0
364 20250429 121500 33593966 764 764 764 764 0
365 20250429 121400 33593966 764 764 764 764 0
366 20250429 121300 33593966 764 764 764 764 0
367 20250429 121200 33593966 764 764 764 764 1773
368 20250429 121100 32239394 764 764 764 764 0
369 20250429 121000 32239394 764 764 764 764 0
370 20250429 120900 32239394 764 764 764 764 0
371 20250429 120800 32239394 764 764 764 764 0
372 20250429 120700 32239394 764 764 764 764 16
373 20250429 120600 32227170 764 764 764 764 0
374 20250429 120500 32227170 764 764 764 764 309
375 20250429 120400 31991094 764 764 764 764 0
376 20250429 120300 31991094 764 764 764 764 0
377 20250429 120200 31991094 764 764 764 764 0
378 20250429 120100 31991094 764 764 764 764 0
379 20250429 120000 31991094 764 764 764 764 0
380 20250429 115900 31991094 764 764 764 764 14
381 20250429 115800 31980398 764 764 764 764 8
382 20250429 115700 31974286 764 764 764 764 0
383 20250429 115600 31974286 764 764 764 764 0
384 20250429 115500 31974286 764 763 764 763 442
385 20250429 115400 31636957 763 763 763 763 0
386 20250429 115300 31636957 763 763 763 763 0
387 20250429 115200 31636957 763 763 763 763 0
388 20250429 115100 31636957 763 763 763 763 0
389 20250429 115000 31636957 763 763 763 763 0
390 20250429 114900 31636957 763 763 763 763 0
391 20250429 114800 31636957 763 763 763 763 0
392 20250429 114700 31636957 763 763 763 763 0
393 20250429 114600 31636957 763 763 763 763 0
394 20250429 114500 31636957 763 763 763 763 0
395 20250429 114400 31636957 763 763 763 763 0
396 20250429 114300 31636957 763 763 763 763 0
397 20250429 114200 31636957 763 763 763 763 0
398 20250429 114100 31636957 763 763 763 763 21
399 20250429 114000 31620934 763 763 763 763 0
400 20250429 113900 31620934 763 763 763 763 10
401 20250429 113800 31613304 763 763 763 763 0
402 20250429 113700 31613304 763 763 763 763 0
403 20250429 113600 31613304 763 763 763 763 0
404 20250429 113500 31613304 763 763 763 763 0
405 20250429 113400 31613304 763 763 763 763 0
406 20250429 113300 31613304 763 763 763 763 1
407 20250429 113200 31612541 760 760 760 760 0
408 20250429 113100 31612541 760 760 760 760 0
409 20250429 113000 31612541 760 760 760 760 0
410 20250429 112900 31612541 760 760 760 760 0
411 20250429 112800 31612541 760 760 760 760 0
412 20250429 112700 31612541 760 760 760 760 0
413 20250429 112600 31612541 760 760 760 760 0
414 20250429 112500 31612541 760 760 760 760 0
415 20250429 112400 31612541 760 760 760 760 0
416 20250429 112300 31612541 760 760 760 760 0
417 20250429 112200 31612541 760 760 760 760 0
418 20250429 112100 31612541 760 760 760 760 0
419 20250429 112000 31612541 760 760 760 760 0
420 20250429 111900 31612541 760 760 760 760 0
421 20250429 111800 31612541 760 760 760 760 0
422 20250429 111700 31612541 760 760 760 760 0
423 20250429 111600 31612541 760 760 760 760 0
424 20250429 111500 31612541 760 760 760 760 0
425 20250429 111400 31612541 760 760 760 760 0
426 20250429 111300 31612541 760 760 760 760 2
427 20250429 111200 31611021 763 763 763 763 0
428 20250429 111100 31611021 763 763 763 763 0
429 20250429 111000 31611021 763 763 763 763 9
430 20250429 110900 31604154 763 763 763 763 0
431 20250429 110800 31604154 763 763 763 763 0
432 20250429 110700 31604154 763 763 763 763 0
433 20250429 110600 31604154 763 763 763 763 0
434 20250429 110500 31604154 763 763 763 763 53
435 20250429 110400 31563715 759 759 759 759 0
436 20250429 110300 31563715 759 759 759 759 0
437 20250429 110200 31563715 759 759 759 759 0
438 20250429 110100 31563715 759 759 759 759 0
439 20250429 110000 31563715 759 759 759 759 0
440 20250429 105900 31563715 759 763 763 759 445
441 20250429 105800 31225573 773 773 773 773 0
442 20250429 105700 31225573 773 773 773 773 0
443 20250429 105600 31225573 773 773 773 773 0
444 20250429 105500 31225573 773 760 774 759 4917
445 20250429 105400 27488843 757 759 759 757 196
446 20250429 105300 27340469 764 775 775 764 537
447 20250429 105200 26924384 775 775 775 775 0
448 20250429 105100 26924384 775 775 775 775 0
449 20250429 105000 26924384 775 775 775 775 0
450 20250429 104900 26924384 775 775 775 775 15
451 20250429 104800 26912759 784 784 784 784 0
452 20250429 104700 26912759 784 784 784 784 0
453 20250429 104600 26912759 784 784 784 784 0
454 20250429 104500 26912759 784 784 784 784 0
455 20250429 104400 26912759 784 784 784 784 0
456 20250429 104300 26912759 784 784 784 784 0
457 20250429 104200 26912759 784 784 784 784 0
458 20250429 104100 26912759 784 784 784 784 0
459 20250429 104000 26912759 784 782 784 782 35
460 20250429 103900 26885360 774 774 774 774 0
461 20250429 103800 26885360 774 774 774 774 0
462 20250429 103700 26885360 774 774 774 774 1
463 20250429 103600 26884586 785 785 785 785 0
464 20250429 103500 26884586 785 785 785 785 0
465 20250429 103400 26884586 785 785 785 785 0
466 20250429 103300 26884586 785 785 785 785 0
467 20250429 103200 26884586 785 785 785 785 0
468 20250429 103100 26884586 785 785 785 785 0
469 20250429 103000 26884586 785 766 785 766 6696
470 20250429 102900 21750074 755 788 788 755 122
471 20250429 102800 21657556 786 786 786 786 0
472 20250429 102700 21657556 786 786 786 786 0
473 20250429 102600 21657556 786 784 798 782 2260
474 20250429 102500 19883130 801 801 801 801 0
475 20250429 102400 19883130 801 801 801 801 0
476 20250429 102300 19883130 801 801 801 801 0
477 20250429 102200 19883130 801 801 801 801 1
478 20250429 102100 19882329 804 804 804 804 0
479 20250429 102000 19882329 804 803 804 803 102
480 20250429 101900 19800358 804 804 804 804 0
481 20250429 101800 19800358 804 791 804 791 3120
482 20250429 101700 17308844 791 770 792 770 2045
483 20250429 101600 15692697 769 764 769 764 1425
484 20250429 101500 14601716 764 763 764 762 94
485 20250429 101400 14530010 763 753 763 753 3604
486 20250429 101300 11815584 753 753 753 753 52
487 20250429 101200 11776428 753 753 753 753 2
488 20250429 101100 11774922 753 753 753 753 16
489 20250429 101000 11762874 753 753 753 753 0
490 20250429 100900 11762874 753 753 753 753 0
491 20250429 100800 11762874 753 753 753 753 0
492 20250429 100700 11762874 753 753 753 753 0
493 20250429 100600 11762874 753 753 753 753 81
494 20250429 100500 11701881 753 753 753 753 0
495 20250429 100400 11701881 753 753 753 753 0
496 20250429 100300 11701881 753 753 753 753 142
497 20250429 100200 11594955 753 753 753 753 265
498 20250429 100100 11395410 752 752 752 752 0
499 20250429 100000 11395410 752 752 752 752 0
500 20250429 095900 11395410 752 752 752 752 0
501 20250429 095800 11395410 752 753 753 752 12
502 20250429 095700 11386380 752 752 752 752 0
503 20250429 095600 11386380 752 752 752 752 0
504 20250429 095500 11386380 752 752 752 752 6
505 20250429 095400 11381868 752 752 752 752 20
506 20250429 095300 11366828 753 753 753 753 0
507 20250429 095200 11366828 753 753 753 753 0
508 20250429 095100 11366828 753 753 753 753 0
509 20250429 095000 11366828 753 753 753 753 0
510 20250429 094900 11366828 753 753 753 753 0
511 20250429 094800 11366828 753 754 754 753 501
512 20250429 094700 10989574 754 754 754 754 1
513 20250429 094600 10988820 755 755 755 755 1
514 20250429 094500 10988065 755 756 756 755 27
515 20250429 094400 10967679 755 755 755 755 0
516 20250429 094300 10967679 755 755 755 755 0
517 20250429 094200 10967679 755 755 755 755 0
518 20250429 094100 10967679 755 755 755 755 6
519 20250429 094000 10963149 756 756 756 756 0
520 20250429 093900 10963149 756 756 756 756 0
521 20250429 093800 10963149 756 756 756 756 6
522 20250429 093700 10958613 758 763 763 757 730
523 20250429 093600 10402361 763 763 763 763 3
524 20250429 093500 10400072 769 773 778 769 281
525 20250429 093400 10182606 776 780 792 776 1971
526 20250429 093300 8651404 790 775 812 774 6449
527 20250429 093200 3615982 800 766 804 766 1820
528 20250429 093100 2181648 767 767 767 767 0
529 20250429 093000 2181648 767 765 767 765 4
530 20250429 092900 2178583 761 761 761 761 0
531 20250429 092800 2178583 761 758 761 758 131
532 20250429 092700 2078956 760 760 760 760 0
533 20250429 092600 2078956 760 760 760 760 0
534 20250429 092500 2078956 760 760 760 760 1
535 20250429 092400 2078196 761 761 761 761 0
536 20250429 092300 2078196 761 761 761 761 0
537 20250429 092200 2078196 761 761 761 761 0
538 20250429 092100 2078196 761 761 761 761 0
539 20250429 092000 2078196 761 756 761 756 262
540 20250429 091900 1879073 756 756 756 756 0
541 20250429 091800 1879073 756 756 756 756 0
542 20250429 091700 1879073 756 752 756 752 65
543 20250429 091600 1830189 750 750 750 750 0
544 20250429 091500 1830189 750 750 750 750 0
545 20250429 091400 1830189 750 751 751 750 6
546 20250429 091300 1825688 750 750 750 750 0
547 20250429 091200 1825688 750 750 750 750 0
548 20250429 091100 1825688 750 750 750 750 0
549 20250429 091000 1825688 750 750 750 750 0
550 20250429 090900 1825688 750 750 750 750 13
551 20250429 090800 1815938 750 750 750 750 0
552 20250429 090700 1815938 750 750 750 750 21
553 20250429 090600 1800188 750 750 750 750 11
554 20250429 090500 1791938 749 749 749 749 0
555 20250429 090400 1791938 749 749 749 749 11
556 20250429 090300 1783699 749 749 749 749 1493
557 20250429 090200 665442 749 749 749 749 0
558 20250429 090100 665442 749 749 749 747 544
559 20250429 090000 258040 749 751 751 749 344