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

561
001510/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,181900,349535557,483,483,483,483,12877
20250429,181800,349535557,483,483,483,483,0
20250429,181700,349535557,483,483,483,483,0
20250429,181600,349535557,483,483,483,483,0
20250429,181500,349535557,483,483,483,483,0
20250429,181400,349535557,483,483,483,483,0
20250429,181300,349535557,483,483,483,483,0
20250429,181200,349535557,483,483,483,483,0
20250429,181100,349535557,483,483,483,483,0
20250429,181000,349535557,483,483,483,483,0
20250429,180900,349535557,483,483,483,483,0
20250429,180800,349535557,483,483,483,483,0
20250429,180700,349535557,483,483,483,483,0
20250429,180600,349535557,483,483,483,483,0
20250429,180500,349535557,483,483,483,483,0
20250429,180400,349535557,483,483,483,483,0
20250429,180300,349535557,483,483,483,483,0
20250429,180200,349535557,483,483,483,483,0
20250429,180100,349535557,483,483,483,483,0
20250429,180000,349535557,483,483,483,483,0
20250429,175900,349535557,483,483,483,483,0
20250429,175800,349535557,483,483,483,483,0
20250429,175700,349535557,483,483,483,483,0
20250429,175600,349535557,483,483,483,483,0
20250429,175500,349535557,483,483,483,483,0
20250429,175400,349535557,483,483,483,483,0
20250429,175300,349535557,483,483,483,483,0
20250429,175200,349535557,483,483,483,483,0
20250429,175100,349535557,483,483,483,483,0
20250429,175000,349535557,483,483,483,483,0
20250429,174900,349535557,483,483,483,483,12877
20250429,174800,349535557,483,483,483,483,0
20250429,174700,349535557,483,483,483,483,0
20250429,174600,349535557,483,483,483,483,0
20250429,174500,349535557,483,483,483,483,0
20250429,174400,349535557,483,483,483,483,0
20250429,174300,349535557,483,483,483,483,0
20250429,174200,349535557,483,483,483,483,0
20250429,174100,349535557,483,483,483,483,0
20250429,174000,349535557,483,483,483,483,0
20250429,173900,349535557,483,483,483,483,0
20250429,173800,349535557,483,483,483,483,0
20250429,173700,349535557,483,483,483,483,0
20250429,173600,349535557,483,483,483,483,0
20250429,173500,349535557,483,483,483,483,0
20250429,173400,349535557,483,483,483,483,0
20250429,173300,349535557,483,483,483,483,0
20250429,173200,349535557,483,483,483,483,0
20250429,173100,349535557,483,483,483,483,0
20250429,173000,349535557,483,483,483,483,0
20250429,172900,349535557,483,483,483,483,0
20250429,172800,349535557,483,483,483,483,0
20250429,172700,349535557,483,483,483,483,0
20250429,172600,349535557,483,483,483,483,0
20250429,172500,349535557,483,483,483,483,0
20250429,172400,349535557,483,483,483,483,0
20250429,172300,349535557,483,483,483,483,0
20250429,172200,349535557,483,483,483,483,0
20250429,172100,349535557,483,483,483,483,0
20250429,172000,349535557,483,483,483,483,0
20250429,171900,349535557,483,483,483,483,12877
20250429,171800,349535557,483,483,483,483,0
20250429,171700,349535557,483,483,483,483,0
20250429,171600,349535557,483,483,483,483,0
20250429,171500,349535557,483,483,483,483,0
20250429,171400,349535557,483,483,483,483,0
20250429,171300,349535557,483,483,483,483,0
20250429,171200,349535557,483,483,483,483,0
20250429,171100,349535557,483,483,483,483,0
20250429,171000,349535557,483,483,483,483,0
20250429,170900,349535557,483,483,483,483,0
20250429,170800,349535557,483,483,483,483,0
20250429,170700,349535557,483,483,483,483,0
20250429,170600,349535557,483,483,483,483,0
20250429,170500,349535557,483,483,483,483,0
20250429,170400,349535557,483,483,483,483,0
20250429,170300,349535557,483,483,483,483,0
20250429,170200,349535557,483,483,483,483,0
20250429,170100,349535557,483,483,483,483,0
20250429,170000,349535557,483,483,483,483,0
20250429,165900,349535557,483,483,483,483,0
20250429,165800,349535557,483,483,483,483,0
20250429,165700,349535557,483,483,483,483,0
20250429,165600,349535557,483,483,483,483,0
20250429,165500,349535557,483,483,483,483,0
20250429,165400,349535557,483,483,483,483,0
20250429,165300,349535557,483,483,483,483,0
20250429,165200,349535557,483,483,483,483,0
20250429,165100,349535557,483,483,483,483,0
20250429,165000,349535557,483,483,483,483,0
20250429,164900,349535557,483,483,483,483,12877
20250429,164800,349535557,483,483,483,483,0
20250429,164700,349535557,483,483,483,483,0
20250429,164600,349535557,483,483,483,483,0
20250429,164500,349535557,483,483,483,483,0
20250429,164400,349535557,483,483,483,483,0
20250429,164300,349535557,483,483,483,483,0
20250429,164200,349535557,483,483,483,483,0
20250429,164100,349535557,483,483,483,483,0
20250429,164000,349535557,483,483,483,483,0
20250429,163900,349535557,483,483,483,483,0
20250429,163800,349535557,483,483,483,483,0
20250429,163700,349535557,483,483,483,483,0
20250429,163600,349535557,483,483,483,483,0
20250429,163500,349535557,483,483,483,483,0
20250429,163400,349535557,483,483,483,483,0
20250429,163300,349535557,483,483,483,483,0
20250429,163200,349535557,483,483,483,483,0
20250429,163100,349535557,483,483,483,483,0
20250429,163000,349535557,483,483,483,483,0
20250429,162900,349535557,483,483,483,483,0
20250429,162800,349535557,483,483,483,483,0
20250429,162700,349535557,483,483,483,483,0
20250429,162600,349535557,483,483,483,483,0
20250429,162500,349535557,483,483,483,483,0
20250429,162400,349535557,483,483,483,483,0
20250429,162300,349535557,483,483,483,483,0
20250429,162200,349535557,483,483,483,483,0
20250429,162100,349535557,483,483,483,483,0
20250429,162000,349535557,483,483,483,483,0
20250429,161900,349535557,483,483,483,483,12877
20250429,161800,349535557,483,483,483,483,0
20250429,161700,349535557,483,483,483,483,0
20250429,161600,349535557,483,483,483,483,0
20250429,161500,349535557,483,483,483,483,0
20250429,161400,349535557,483,483,483,483,0
20250429,161300,349535557,483,483,483,483,0
20250429,161200,349535557,483,483,483,483,0
20250429,161100,349535557,483,483,483,483,0
20250429,161000,349535557,483,483,483,483,0
20250429,160900,349535557,483,483,483,483,0
20250429,160800,349535557,483,483,483,483,0
20250429,160700,349535557,483,483,483,483,0
20250429,160600,349535557,483,483,483,483,0
20250429,160500,349535557,483,483,483,483,0
20250429,160400,349535557,483,483,483,483,0
20250429,160300,349535557,483,483,483,483,0
20250429,160200,349535557,483,483,483,483,0
20250429,160100,349535557,483,483,483,483,0
20250429,160000,349535557,483,483,483,483,0
20250429,155900,349535557,483,483,483,483,0
20250429,155800,349535557,483,483,483,483,0
20250429,155700,349535557,483,483,483,483,0
20250429,155600,349535557,483,483,483,483,0
20250429,155500,349535557,483,483,483,483,0
20250429,155400,349535557,483,483,483,483,0
20250429,155300,349535557,483,483,483,483,0
20250429,155200,349535557,483,483,483,483,0
20250429,155100,349535557,483,483,483,483,0
20250429,155000,349535557,483,483,483,483,0
20250429,154900,349535557,483,483,483,483,12877
20250429,154800,349535557,483,483,483,483,0
20250429,154700,349535557,483,483,483,483,0
20250429,154600,349535557,483,483,483,483,0
20250429,154500,349535557,483,483,483,483,0
20250429,154400,349535557,483,483,483,483,0
20250429,154300,349535557,483,483,483,483,0
20250429,154200,349535557,483,483,483,483,0
20250429,154100,349535557,483,483,483,483,0
20250429,154000,349535557,483,483,483,483,0
20250429,153900,349535557,483,483,483,483,0
20250429,153800,349535557,483,483,483,483,0
20250429,153700,349535557,483,483,483,483,0
20250429,153600,349535557,483,483,483,483,0
20250429,153500,349535557,483,483,483,483,0
20250429,153400,349535557,483,483,483,483,0
20250429,153300,349535557,483,483,483,483,0
20250429,153200,349535557,483,483,483,483,0
20250429,153100,349535557,483,483,483,483,0
20250429,153000,349535557,483,483,483,483,12877
20250429,152900,343315966,483,483,483,483,0
20250429,152800,343315966,483,483,483,483,0
20250429,152700,343315966,483,483,483,483,0
20250429,152600,343315966,483,483,483,483,0
20250429,152500,343315966,483,483,483,483,0
20250429,152400,343315966,483,483,483,483,0
20250429,152300,343315966,483,483,483,483,0
20250429,152200,343315966,483,483,483,483,0
20250429,152100,343315966,483,483,483,483,0
20250429,152000,343315966,483,483,483,483,0
20250429,151900,343315966,483,483,483,482,244
20250429,151800,343198134,483,482,483,482,4735
20250429,151700,340912629,483,482,483,482,51
20250429,151600,340887997,483,483,483,483,0
20250429,151500,340887997,483,483,483,483,459
20250429,151400,340666300,482,482,482,482,2163
20250429,151300,339623734,482,482,482,482,1500
20250429,151200,338900734,484,484,484,482,12634
20250429,151100,332804182,483,483,483,483,11626
20250429,151000,327188824,483,483,483,483,144
20250429,150900,327119272,483,483,483,483,20
20250429,150800,327109612,482,482,483,482,1531
20250429,150700,326371640,483,483,483,483,0
20250429,150600,326371640,483,483,483,483,0
20250429,150500,326371640,483,482,483,482,1319
20250429,150400,325734721,483,483,483,483,2130
20250429,150300,324705931,483,483,483,483,218
20250429,150200,324600637,483,483,483,483,0
20250429,150100,324600637,483,483,483,483,2
20250429,150000,324599671,483,483,483,483,51
20250429,145900,324575038,483,483,483,483,900
20250429,145800,324140338,483,483,483,483,1
20250429,145700,324139855,483,483,483,483,40
20250429,145600,324120535,483,482,483,482,101
20250429,145500,324071852,483,483,483,483,20
20250429,145400,324062192,483,483,483,483,11
20250429,145300,324056879,483,483,483,482,2080
20250429,145200,323053739,483,483,483,483,6765
20250429,145100,319786244,482,482,482,482,0
20250429,145000,319786244,482,482,482,482,200
20250429,144900,319689844,482,483,483,482,2
20250429,144800,319688879,483,483,483,483,0
20250429,144700,319688879,483,483,483,483,2
20250429,144600,319687913,483,483,483,483,0
20250429,144500,319687913,483,483,483,483,132
20250429,144400,319624157,482,483,483,482,1410
20250429,144300,318943200,483,483,483,483,0
20250429,144200,318943200,483,483,483,482,714
20250429,144100,318598988,483,483,483,483,1000
20250429,144000,318115988,483,483,483,483,3010
20250429,143900,316662158,482,482,482,482,1544
20250429,143800,315917950,483,483,483,483,0
20250429,143700,315917950,483,483,483,483,0
20250429,143600,315917950,483,483,483,483,6
20250429,143500,315915052,483,483,483,483,20
20250429,143400,315905392,482,482,482,482,0
20250429,143300,315905392,482,482,482,482,0
20250429,143200,315905392,482,482,482,482,3003
20250429,143100,314457946,483,483,483,483,0
20250429,143000,314457946,483,483,483,483,1001
20250429,142900,313974463,482,482,482,482,0
20250429,142800,313974463,482,482,482,482,1400
20250429,142700,313299663,483,483,483,483,0
20250429,142600,313299663,483,483,483,483,0
20250429,142500,313299663,483,483,483,483,3
20250429,142400,313298214,482,482,482,482,37
20250429,142300,313280380,482,483,483,482,42
20250429,142200,313260123,483,483,483,483,0
20250429,142100,313260123,483,483,483,483,80
20250429,142000,313221483,483,483,483,483,116
20250429,141900,313165455,483,483,483,483,1
20250429,141800,313164972,483,482,483,482,5095
20250429,141700,310709087,484,483,484,483,911
20250429,141600,310269038,483,483,483,483,20
20250429,141500,310259378,483,483,483,483,367
20250429,141400,310082117,483,483,483,483,211
20250429,141300,309980204,483,483,483,483,0
20250429,141200,309980204,483,483,483,483,0
20250429,141100,309980204,483,483,483,483,0
20250429,141000,309980204,483,483,483,483,95
20250429,140900,309934319,483,483,483,483,0
20250429,140800,309934319,483,483,483,482,1490
20250429,140700,309215270,483,483,483,483,1
20250429,140600,309214787,482,483,483,482,286
20250429,140500,309076651,483,483,483,483,100
20250429,140400,309028351,483,483,483,483,1
20250429,140300,309027868,483,483,483,482,3815
20250429,140200,307188883,483,483,483,483,0
20250429,140100,307188883,483,483,483,483,0
20250429,140000,307188883,483,483,483,483,8
20250429,135900,307185019,483,483,483,483,0
20250429,135800,307185019,483,483,483,483,20
20250429,135700,307175359,483,483,483,483,0
20250429,135600,307175359,483,483,483,483,0
20250429,135500,307175359,483,483,483,483,578
20250429,135400,306896185,483,483,483,483,0
20250429,135300,306896185,483,482,483,482,65
20250429,135200,306864836,482,482,482,482,2
20250429,135100,306863872,483,483,483,483,42
20250429,135000,306843586,483,483,483,482,154
20250429,134900,306769308,483,483,483,483,41
20250429,134800,306749505,483,483,483,483,2
20250429,134700,306748539,483,483,483,483,10
20250429,134600,306743709,482,483,483,482,147
20250429,134500,306672755,483,483,483,483,0
20250429,134400,306672755,483,483,483,483,1
20250429,134300,306672272,483,483,483,483,45
20250429,134200,306650537,483,483,483,483,621
20250429,134100,306350594,483,483,483,483,0
20250429,134000,306350594,483,483,483,483,349
20250429,133900,306182027,483,483,483,483,0
20250429,133800,306182027,483,483,483,483,25
20250429,133700,306169952,483,481,483,481,20
20250429,133600,306160312,483,483,483,483,0
20250429,133500,306160312,483,483,483,483,0
20250429,133400,306160312,483,483,483,483,0
20250429,133300,306160312,483,482,483,482,10113
20250429,133200,301285731,482,482,482,482,1000
20250429,133100,300803731,482,482,482,482,0
20250429,133000,300803731,482,482,482,482,0
20250429,132900,300803731,482,481,482,481,4
20250429,132800,300801804,481,481,481,481,30
20250429,132700,300787374,481,483,483,481,11
20250429,132600,300782063,481,482,482,481,6000
20250429,132500,297892720,483,483,483,483,432
20250429,132400,297684064,483,483,483,482,97
20250429,132300,297637215,483,483,483,482,36
20250429,132200,297619837,483,483,484,482,4956
20250429,132100,295226070,484,483,484,483,4075
20250429,132000,293257769,483,483,483,483,1671
20250429,131900,292450676,483,483,483,483,50
20250429,131800,292426526,483,484,484,483,64
20250429,131700,292395612,484,484,484,484,30
20250429,131600,292381092,484,484,484,484,3258
20250429,131500,290804220,484,483,484,483,10214
20250429,131400,285870657,483,483,483,483,494
20250429,131300,285632055,484,483,484,483,3036
20250429,131200,284165632,483,483,483,483,3080
20250429,131100,282677992,484,484,484,484,8
20250429,131000,282674120,484,484,484,484,4
20250429,130900,282672184,482,482,482,482,1
20250429,130800,282671702,484,483,484,483,10515
20250429,130700,277587922,483,483,483,483,2
20250429,130600,277586956,483,483,483,483,20
20250429,130500,277577296,481,481,481,481,40
20250429,130400,277558056,483,483,483,483,1
20250429,130300,277557573,483,481,483,481,4454
20250429,130200,275415046,481,481,481,481,0
20250429,130100,275415046,481,481,481,481,200
20250429,130000,275318846,482,482,482,482,24
20250429,125900,275307278,482,482,482,482,0
20250429,125800,275307278,482,482,482,482,0
20250429,125700,275307278,482,482,482,482,16389
20250429,125600,267407780,482,482,482,482,0
20250429,125500,267407780,482,482,482,482,0
20250429,125400,267407780,482,482,482,482,0
20250429,125300,267407780,482,482,482,482,0
20250429,125200,267407780,482,482,482,482,22
20250429,125100,267397176,482,482,482,482,1
20250429,125000,267396694,482,482,482,482,100
20250429,124900,267348494,482,482,482,482,0
20250429,124800,267348494,482,482,482,482,0
20250429,124700,267348494,482,482,482,482,300
20250429,124600,267203894,482,482,482,482,0
20250429,124500,267203894,482,482,482,482,118
20250429,124400,267147018,482,482,482,482,3
20250429,124300,267145572,482,483,483,482,1838
20250429,124200,266257821,483,484,484,483,1005
20250429,124100,265772401,483,483,483,483,111
20250429,124000,265718788,483,483,483,483,111
20250429,123900,265665175,484,484,484,484,0
20250429,123800,265665175,484,484,484,484,0
20250429,123700,265665175,484,483,484,483,120
20250429,123600,265607195,483,483,483,483,3006
20250429,123500,264155297,483,483,483,483,650
20250429,123400,263841347,483,483,483,483,40
20250429,123300,263822027,483,483,483,483,730
20250429,123200,263469437,483,484,484,483,1088
20250429,123100,262943833,484,484,484,484,1000
20250429,123000,262459833,483,483,483,483,0
20250429,122900,262459833,483,483,483,483,636
20250429,122800,262152645,483,483,483,483,0
20250429,122700,262152645,483,483,483,483,577
20250429,122600,261873954,483,483,483,483,2
20250429,122500,261872988,484,484,484,484,0
20250429,122400,261872988,484,484,484,484,0
20250429,122300,261872988,484,484,484,484,24
20250429,122200,261861372,484,483,484,483,2030
20250429,122100,260880852,483,483,483,483,1692
20250429,122000,260063616,483,483,483,483,0
20250429,121900,260063616,483,483,483,483,2
20250429,121800,260062650,484,483,484,483,151
20250429,121700,259989716,483,483,484,483,5040
20250429,121600,257555391,483,483,483,483,0
20250429,121500,257555391,483,483,483,483,0
20250429,121400,257555391,483,483,483,483,0
20250429,121300,257555391,483,483,483,483,6
20250429,121200,257552493,484,484,484,484,132
20250429,121100,257488605,484,483,484,483,20151
20250429,121000,247739584,483,483,483,483,2000
20250429,120900,246773584,483,483,483,483,0
20250429,120800,246773584,483,483,483,483,0
20250429,120700,246773584,483,483,483,483,0
20250429,120600,246773584,483,483,483,483,0
20250429,120500,246773584,483,483,483,483,0
20250429,120400,246773584,483,483,483,483,3017
20250429,120300,245316373,483,483,483,483,0
20250429,120200,245316373,483,483,483,483,830
20250429,120100,244915483,481,481,481,481,0
20250429,120000,244915483,481,481,481,481,11
20250429,115900,244910192,482,482,482,482,521
20250429,115800,244659070,482,482,482,482,1704
20250429,115700,243837742,483,483,483,482,334
20250429,115600,243676424,482,481,482,481,16
20250429,115500,243668716,482,481,482,481,12390
20250429,115400,237696752,481,482,482,481,6415
20250429,115300,234604727,482,482,482,482,12
20250429,115200,234598943,482,482,483,482,405
20250429,115100,234403713,482,482,482,482,24
20250429,115000,234392145,482,482,482,482,16
20250429,114900,234384433,482,482,483,482,22
20250429,114800,234373823,482,482,482,482,3
20250429,114700,234372377,482,482,482,482,12
20250429,114600,234366593,482,482,482,482,10
20250429,114500,234361773,482,482,483,482,21
20250429,114400,234351646,482,482,483,482,160
20250429,114300,234274376,482,482,482,482,11
20250429,114200,234269074,482,482,482,482,16
20250429,114100,234261362,482,482,482,482,10
20250429,114000,234256542,483,482,483,482,13
20250429,113900,234250269,482,482,482,482,15
20250429,113800,234243039,482,482,482,482,10
20250429,113700,234238219,482,482,483,482,150
20250429,113600,234165779,482,482,482,482,16
20250429,113500,234158067,483,482,483,482,436
20250429,113400,233947914,482,482,482,482,395
20250429,113300,233757524,482,483,483,482,26
20250429,113200,233744982,482,483,483,482,11
20250429,113100,233739679,482,482,483,482,10
20250429,113000,233734858,482,482,483,482,19
20250429,112900,233725699,482,482,482,482,10
20250429,112800,233720879,482,482,482,482,313
20250429,112700,233570013,482,482,482,482,16
20250429,112600,233562301,482,482,482,482,9
20250429,112500,233557963,482,482,482,482,3013
20250429,112400,232105697,482,482,482,482,1010
20250429,112300,231618877,482,482,482,482,547
20250429,112200,231355223,482,483,483,482,690
20250429,112100,231022620,482,482,482,482,500
20250429,112000,230781620,482,482,482,482,51
20250429,111900,230757038,482,482,482,482,16
20250429,111800,230749326,482,483,483,482,10
20250429,111700,230744499,483,482,483,482,21
20250429,111600,230734374,483,482,483,482,58
20250429,111500,230706416,482,483,483,482,318
20250429,111400,230553122,482,482,482,482,15
20250429,111300,230545892,482,482,483,482,28
20250429,111200,230532385,483,482,483,482,138
20250429,111100,230465741,482,482,482,482,101
20250429,111000,230417059,482,482,482,482,9
20250429,110900,230412721,482,482,482,482,18
20250429,110800,230404045,482,482,482,482,6
20250429,110700,230401153,482,482,482,482,510
20250429,110600,230155333,482,481,482,481,20
20250429,110500,230145703,481,481,481,481,10
20250429,110400,230140893,481,481,482,481,64
20250429,110300,230110059,483,483,483,481,10712
20250429,110200,224946175,484,483,484,483,8
20250429,110100,224942309,483,483,483,483,2714
20250429,110000,223631447,483,483,483,483,21
20250429,105900,223621304,483,483,483,483,5019
20250429,105800,221197127,483,483,483,483,12
20250429,105700,221191331,483,484,484,483,79
20250429,105600,221153111,484,484,484,483,64
20250429,105500,221122141,483,484,484,483,3385
20250429,105400,219483811,484,484,485,484,84
20250429,105300,219443149,484,484,485,484,4210
20250429,105200,217401509,484,484,484,484,14935
20250429,105100,210172969,484,484,484,484,494
20250429,105000,209933873,484,484,484,484,11
20250429,104900,209928549,485,484,485,484,131
20250429,104800,209865124,484,484,485,483,17512
20250429,104700,201389273,483,484,484,483,4307
20250429,104600,199304701,483,484,484,483,10182
20250429,104500,194376631,484,483,484,483,10
20250429,104400,194371794,484,483,484,483,299
20250429,104300,194227297,483,483,483,483,15
20250429,104200,194220052,483,483,483,483,9
20250429,104100,194215705,483,483,483,483,16
20250429,104000,194207977,483,483,483,483,1016
20250429,103900,193717249,483,483,483,483,304
20250429,103800,193570417,483,483,484,483,160
20250429,103700,193493135,484,483,484,483,2027
20250429,103600,192512082,484,484,484,483,3014
20250429,103500,191053312,483,483,483,483,1067
20250429,103400,190537951,484,483,484,483,215
20250429,103300,190434101,483,483,483,483,21
20250429,103200,190423958,484,483,484,483,913
20250429,103100,189982275,483,483,483,483,10
20250429,103000,189977445,483,484,485,483,14027
20250429,102900,183188373,484,484,485,484,644
20250429,102800,182876468,485,484,485,484,16262
20250429,102700,175005427,483,483,484,482,27037
20250429,102600,161940522,482,482,483,482,14843
20250429,102500,154785913,482,479,482,479,16098
20250429,102400,147039903,481,480,481,480,10153
20250429,102300,142166324,480,480,480,480,9
20250429,102200,142162004,480,481,481,480,1913
20250429,102100,141243761,480,480,481,480,10218
20250429,102000,136339021,480,480,480,480,60
20250429,101900,136310221,480,480,480,480,59
20250429,101800,136281901,480,479,481,479,10841
20250429,101700,131078028,480,480,480,479,3032
20250429,101600,129622674,479,479,479,479,13
20250429,101500,129616447,480,480,481,479,56
20250429,101400,129589572,479,480,481,479,5231
20250429,101300,127078604,480,479,481,479,7107
20250429,101200,123674249,481,480,481,479,10041
20250429,101100,118861160,481,480,481,480,223
20250429,101000,118753909,480,481,482,480,2584
20250429,100900,117510990,481,480,482,480,931
20250429,100800,117063396,479,480,480,479,15
20250429,100700,117056208,481,481,481,479,15302
20250429,100600,109725056,481,482,482,481,385
20250429,100500,109539863,481,481,482,481,275
20250429,100400,109407564,480,481,482,480,2913
20250429,100300,108006396,481,479,481,479,3031
20250429,100200,106551327,480,481,481,479,735
20250429,100100,106198507,481,479,481,479,3255
20250429,100000,104635976,480,480,481,479,5630
20250429,095900,101933553,480,480,480,479,469
20250429,095800,101708542,480,479,480,479,342
20250429,095700,101544502,479,479,480,478,305
20250429,095600,101398450,479,479,479,478,1213
20250429,095500,100817429,478,479,479,478,130
20250429,095400,100755179,479,479,480,478,347
20250429,095300,100588837,480,478,480,478,20535
20250429,095200,90752561,478,478,478,478,2103
20250429,095100,89747327,477,478,478,477,18810
20250429,095000,80756163,477,477,478,477,17
20250429,094900,80748053,477,478,478,477,13
20250429,094800,80741842,478,477,478,477,24
20250429,094700,80730392,478,477,478,476,17181
20250429,094600,72532350,476,476,477,476,1209
20250429,094500,71955866,476,476,476,476,12
20250429,094400,71950154,476,476,476,476,20
20250429,094300,71940634,476,476,477,476,35
20250429,094200,71923949,476,476,477,476,45
20250429,094100,71902510,476,476,477,476,150
20250429,094000,71830971,476,476,477,476,20
20250429,093900,71821447,476,477,477,476,467
20250429,093800,71599149,476,477,477,476,11
20250429,093700,71593912,476,477,477,476,79
20250429,093600,71556244,477,477,477,476,544
20250429,093500,71296760,476,477,477,476,45
20250429,093400,71275313,477,476,477,476,2084
20250429,093300,70283302,475,476,476,475,4
20250429,093200,70281400,476,475,476,475,78
20250429,093100,70244279,475,475,476,475,172
20250429,093000,70162417,476,474,476,474,5187
20250429,092900,67698592,475,476,476,474,616
20250429,092800,67405954,476,475,476,475,17
20250429,092700,67397874,476,474,476,474,3
20250429,092600,67396448,474,475,475,474,11635
20250429,092500,61869832,474,475,475,473,75340
20250429,092400,26204131,475,477,477,475,9
20250429,092300,26199854,475,477,477,475,10
20250429,092200,26195100,476,474,476,474,3321
20250429,092100,24614306,476,476,476,475,3231
20250429,092000,23079342,476,476,476,476,1
20250429,091900,23078866,477,477,477,477,16
20250429,091800,23071234,477,477,477,477,1
20250429,091700,23070757,477,477,477,477,1
20250429,091600,23070280,477,476,477,476,291
20250429,091500,22931763,475,476,476,475,20000
20250429,091400,13428482,476,476,476,476,644
20250429,091300,13121938,477,477,477,477,0
20250429,091200,13121938,477,477,477,477,653
20250429,091100,12810457,477,477,477,477,413
20250429,091000,12613456,477,477,477,477,4692
20250429,090900,10375372,477,477,477,477,0
20250429,090800,10375372,477,477,477,477,0
20250429,090700,10375372,477,477,477,477,0
20250429,090600,10375372,477,477,477,477,3220
20250429,090500,8839432,477,477,478,473,14931
20250429,090400,1759019,478,478,478,478,300
20250429,090300,1615619,478,479,479,478,95
20250429,090200,1570205,478,478,479,478,827
20250429,090100,1174897,479,479,479,479,0
20250429,090000,1174897,479,478,479,477,2459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 181900 349535557 483 483 483 483 12877
3 20250429 181800 349535557 483 483 483 483 0
4 20250429 181700 349535557 483 483 483 483 0
5 20250429 181600 349535557 483 483 483 483 0
6 20250429 181500 349535557 483 483 483 483 0
7 20250429 181400 349535557 483 483 483 483 0
8 20250429 181300 349535557 483 483 483 483 0
9 20250429 181200 349535557 483 483 483 483 0
10 20250429 181100 349535557 483 483 483 483 0
11 20250429 181000 349535557 483 483 483 483 0
12 20250429 180900 349535557 483 483 483 483 0
13 20250429 180800 349535557 483 483 483 483 0
14 20250429 180700 349535557 483 483 483 483 0
15 20250429 180600 349535557 483 483 483 483 0
16 20250429 180500 349535557 483 483 483 483 0
17 20250429 180400 349535557 483 483 483 483 0
18 20250429 180300 349535557 483 483 483 483 0
19 20250429 180200 349535557 483 483 483 483 0
20 20250429 180100 349535557 483 483 483 483 0
21 20250429 180000 349535557 483 483 483 483 0
22 20250429 175900 349535557 483 483 483 483 0
23 20250429 175800 349535557 483 483 483 483 0
24 20250429 175700 349535557 483 483 483 483 0
25 20250429 175600 349535557 483 483 483 483 0
26 20250429 175500 349535557 483 483 483 483 0
27 20250429 175400 349535557 483 483 483 483 0
28 20250429 175300 349535557 483 483 483 483 0
29 20250429 175200 349535557 483 483 483 483 0
30 20250429 175100 349535557 483 483 483 483 0
31 20250429 175000 349535557 483 483 483 483 0
32 20250429 174900 349535557 483 483 483 483 12877
33 20250429 174800 349535557 483 483 483 483 0
34 20250429 174700 349535557 483 483 483 483 0
35 20250429 174600 349535557 483 483 483 483 0
36 20250429 174500 349535557 483 483 483 483 0
37 20250429 174400 349535557 483 483 483 483 0
38 20250429 174300 349535557 483 483 483 483 0
39 20250429 174200 349535557 483 483 483 483 0
40 20250429 174100 349535557 483 483 483 483 0
41 20250429 174000 349535557 483 483 483 483 0
42 20250429 173900 349535557 483 483 483 483 0
43 20250429 173800 349535557 483 483 483 483 0
44 20250429 173700 349535557 483 483 483 483 0
45 20250429 173600 349535557 483 483 483 483 0
46 20250429 173500 349535557 483 483 483 483 0
47 20250429 173400 349535557 483 483 483 483 0
48 20250429 173300 349535557 483 483 483 483 0
49 20250429 173200 349535557 483 483 483 483 0
50 20250429 173100 349535557 483 483 483 483 0
51 20250429 173000 349535557 483 483 483 483 0
52 20250429 172900 349535557 483 483 483 483 0
53 20250429 172800 349535557 483 483 483 483 0
54 20250429 172700 349535557 483 483 483 483 0
55 20250429 172600 349535557 483 483 483 483 0
56 20250429 172500 349535557 483 483 483 483 0
57 20250429 172400 349535557 483 483 483 483 0
58 20250429 172300 349535557 483 483 483 483 0
59 20250429 172200 349535557 483 483 483 483 0
60 20250429 172100 349535557 483 483 483 483 0
61 20250429 172000 349535557 483 483 483 483 0
62 20250429 171900 349535557 483 483 483 483 12877
63 20250429 171800 349535557 483 483 483 483 0
64 20250429 171700 349535557 483 483 483 483 0
65 20250429 171600 349535557 483 483 483 483 0
66 20250429 171500 349535557 483 483 483 483 0
67 20250429 171400 349535557 483 483 483 483 0
68 20250429 171300 349535557 483 483 483 483 0
69 20250429 171200 349535557 483 483 483 483 0
70 20250429 171100 349535557 483 483 483 483 0
71 20250429 171000 349535557 483 483 483 483 0
72 20250429 170900 349535557 483 483 483 483 0
73 20250429 170800 349535557 483 483 483 483 0
74 20250429 170700 349535557 483 483 483 483 0
75 20250429 170600 349535557 483 483 483 483 0
76 20250429 170500 349535557 483 483 483 483 0
77 20250429 170400 349535557 483 483 483 483 0
78 20250429 170300 349535557 483 483 483 483 0
79 20250429 170200 349535557 483 483 483 483 0
80 20250429 170100 349535557 483 483 483 483 0
81 20250429 170000 349535557 483 483 483 483 0
82 20250429 165900 349535557 483 483 483 483 0
83 20250429 165800 349535557 483 483 483 483 0
84 20250429 165700 349535557 483 483 483 483 0
85 20250429 165600 349535557 483 483 483 483 0
86 20250429 165500 349535557 483 483 483 483 0
87 20250429 165400 349535557 483 483 483 483 0
88 20250429 165300 349535557 483 483 483 483 0
89 20250429 165200 349535557 483 483 483 483 0
90 20250429 165100 349535557 483 483 483 483 0
91 20250429 165000 349535557 483 483 483 483 0
92 20250429 164900 349535557 483 483 483 483 12877
93 20250429 164800 349535557 483 483 483 483 0
94 20250429 164700 349535557 483 483 483 483 0
95 20250429 164600 349535557 483 483 483 483 0
96 20250429 164500 349535557 483 483 483 483 0
97 20250429 164400 349535557 483 483 483 483 0
98 20250429 164300 349535557 483 483 483 483 0
99 20250429 164200 349535557 483 483 483 483 0
100 20250429 164100 349535557 483 483 483 483 0
101 20250429 164000 349535557 483 483 483 483 0
102 20250429 163900 349535557 483 483 483 483 0
103 20250429 163800 349535557 483 483 483 483 0
104 20250429 163700 349535557 483 483 483 483 0
105 20250429 163600 349535557 483 483 483 483 0
106 20250429 163500 349535557 483 483 483 483 0
107 20250429 163400 349535557 483 483 483 483 0
108 20250429 163300 349535557 483 483 483 483 0
109 20250429 163200 349535557 483 483 483 483 0
110 20250429 163100 349535557 483 483 483 483 0
111 20250429 163000 349535557 483 483 483 483 0
112 20250429 162900 349535557 483 483 483 483 0
113 20250429 162800 349535557 483 483 483 483 0
114 20250429 162700 349535557 483 483 483 483 0
115 20250429 162600 349535557 483 483 483 483 0
116 20250429 162500 349535557 483 483 483 483 0
117 20250429 162400 349535557 483 483 483 483 0
118 20250429 162300 349535557 483 483 483 483 0
119 20250429 162200 349535557 483 483 483 483 0
120 20250429 162100 349535557 483 483 483 483 0
121 20250429 162000 349535557 483 483 483 483 0
122 20250429 161900 349535557 483 483 483 483 12877
123 20250429 161800 349535557 483 483 483 483 0
124 20250429 161700 349535557 483 483 483 483 0
125 20250429 161600 349535557 483 483 483 483 0
126 20250429 161500 349535557 483 483 483 483 0
127 20250429 161400 349535557 483 483 483 483 0
128 20250429 161300 349535557 483 483 483 483 0
129 20250429 161200 349535557 483 483 483 483 0
130 20250429 161100 349535557 483 483 483 483 0
131 20250429 161000 349535557 483 483 483 483 0
132 20250429 160900 349535557 483 483 483 483 0
133 20250429 160800 349535557 483 483 483 483 0
134 20250429 160700 349535557 483 483 483 483 0
135 20250429 160600 349535557 483 483 483 483 0
136 20250429 160500 349535557 483 483 483 483 0
137 20250429 160400 349535557 483 483 483 483 0
138 20250429 160300 349535557 483 483 483 483 0
139 20250429 160200 349535557 483 483 483 483 0
140 20250429 160100 349535557 483 483 483 483 0
141 20250429 160000 349535557 483 483 483 483 0
142 20250429 155900 349535557 483 483 483 483 0
143 20250429 155800 349535557 483 483 483 483 0
144 20250429 155700 349535557 483 483 483 483 0
145 20250429 155600 349535557 483 483 483 483 0
146 20250429 155500 349535557 483 483 483 483 0
147 20250429 155400 349535557 483 483 483 483 0
148 20250429 155300 349535557 483 483 483 483 0
149 20250429 155200 349535557 483 483 483 483 0
150 20250429 155100 349535557 483 483 483 483 0
151 20250429 155000 349535557 483 483 483 483 0
152 20250429 154900 349535557 483 483 483 483 12877
153 20250429 154800 349535557 483 483 483 483 0
154 20250429 154700 349535557 483 483 483 483 0
155 20250429 154600 349535557 483 483 483 483 0
156 20250429 154500 349535557 483 483 483 483 0
157 20250429 154400 349535557 483 483 483 483 0
158 20250429 154300 349535557 483 483 483 483 0
159 20250429 154200 349535557 483 483 483 483 0
160 20250429 154100 349535557 483 483 483 483 0
161 20250429 154000 349535557 483 483 483 483 0
162 20250429 153900 349535557 483 483 483 483 0
163 20250429 153800 349535557 483 483 483 483 0
164 20250429 153700 349535557 483 483 483 483 0
165 20250429 153600 349535557 483 483 483 483 0
166 20250429 153500 349535557 483 483 483 483 0
167 20250429 153400 349535557 483 483 483 483 0
168 20250429 153300 349535557 483 483 483 483 0
169 20250429 153200 349535557 483 483 483 483 0
170 20250429 153100 349535557 483 483 483 483 0
171 20250429 153000 349535557 483 483 483 483 12877
172 20250429 152900 343315966 483 483 483 483 0
173 20250429 152800 343315966 483 483 483 483 0
174 20250429 152700 343315966 483 483 483 483 0
175 20250429 152600 343315966 483 483 483 483 0
176 20250429 152500 343315966 483 483 483 483 0
177 20250429 152400 343315966 483 483 483 483 0
178 20250429 152300 343315966 483 483 483 483 0
179 20250429 152200 343315966 483 483 483 483 0
180 20250429 152100 343315966 483 483 483 483 0
181 20250429 152000 343315966 483 483 483 483 0
182 20250429 151900 343315966 483 483 483 482 244
183 20250429 151800 343198134 483 482 483 482 4735
184 20250429 151700 340912629 483 482 483 482 51
185 20250429 151600 340887997 483 483 483 483 0
186 20250429 151500 340887997 483 483 483 483 459
187 20250429 151400 340666300 482 482 482 482 2163
188 20250429 151300 339623734 482 482 482 482 1500
189 20250429 151200 338900734 484 484 484 482 12634
190 20250429 151100 332804182 483 483 483 483 11626
191 20250429 151000 327188824 483 483 483 483 144
192 20250429 150900 327119272 483 483 483 483 20
193 20250429 150800 327109612 482 482 483 482 1531
194 20250429 150700 326371640 483 483 483 483 0
195 20250429 150600 326371640 483 483 483 483 0
196 20250429 150500 326371640 483 482 483 482 1319
197 20250429 150400 325734721 483 483 483 483 2130
198 20250429 150300 324705931 483 483 483 483 218
199 20250429 150200 324600637 483 483 483 483 0
200 20250429 150100 324600637 483 483 483 483 2
201 20250429 150000 324599671 483 483 483 483 51
202 20250429 145900 324575038 483 483 483 483 900
203 20250429 145800 324140338 483 483 483 483 1
204 20250429 145700 324139855 483 483 483 483 40
205 20250429 145600 324120535 483 482 483 482 101
206 20250429 145500 324071852 483 483 483 483 20
207 20250429 145400 324062192 483 483 483 483 11
208 20250429 145300 324056879 483 483 483 482 2080
209 20250429 145200 323053739 483 483 483 483 6765
210 20250429 145100 319786244 482 482 482 482 0
211 20250429 145000 319786244 482 482 482 482 200
212 20250429 144900 319689844 482 483 483 482 2
213 20250429 144800 319688879 483 483 483 483 0
214 20250429 144700 319688879 483 483 483 483 2
215 20250429 144600 319687913 483 483 483 483 0
216 20250429 144500 319687913 483 483 483 483 132
217 20250429 144400 319624157 482 483 483 482 1410
218 20250429 144300 318943200 483 483 483 483 0
219 20250429 144200 318943200 483 483 483 482 714
220 20250429 144100 318598988 483 483 483 483 1000
221 20250429 144000 318115988 483 483 483 483 3010
222 20250429 143900 316662158 482 482 482 482 1544
223 20250429 143800 315917950 483 483 483 483 0
224 20250429 143700 315917950 483 483 483 483 0
225 20250429 143600 315917950 483 483 483 483 6
226 20250429 143500 315915052 483 483 483 483 20
227 20250429 143400 315905392 482 482 482 482 0
228 20250429 143300 315905392 482 482 482 482 0
229 20250429 143200 315905392 482 482 482 482 3003
230 20250429 143100 314457946 483 483 483 483 0
231 20250429 143000 314457946 483 483 483 483 1001
232 20250429 142900 313974463 482 482 482 482 0
233 20250429 142800 313974463 482 482 482 482 1400
234 20250429 142700 313299663 483 483 483 483 0
235 20250429 142600 313299663 483 483 483 483 0
236 20250429 142500 313299663 483 483 483 483 3
237 20250429 142400 313298214 482 482 482 482 37
238 20250429 142300 313280380 482 483 483 482 42
239 20250429 142200 313260123 483 483 483 483 0
240 20250429 142100 313260123 483 483 483 483 80
241 20250429 142000 313221483 483 483 483 483 116
242 20250429 141900 313165455 483 483 483 483 1
243 20250429 141800 313164972 483 482 483 482 5095
244 20250429 141700 310709087 484 483 484 483 911
245 20250429 141600 310269038 483 483 483 483 20
246 20250429 141500 310259378 483 483 483 483 367
247 20250429 141400 310082117 483 483 483 483 211
248 20250429 141300 309980204 483 483 483 483 0
249 20250429 141200 309980204 483 483 483 483 0
250 20250429 141100 309980204 483 483 483 483 0
251 20250429 141000 309980204 483 483 483 483 95
252 20250429 140900 309934319 483 483 483 483 0
253 20250429 140800 309934319 483 483 483 482 1490
254 20250429 140700 309215270 483 483 483 483 1
255 20250429 140600 309214787 482 483 483 482 286
256 20250429 140500 309076651 483 483 483 483 100
257 20250429 140400 309028351 483 483 483 483 1
258 20250429 140300 309027868 483 483 483 482 3815
259 20250429 140200 307188883 483 483 483 483 0
260 20250429 140100 307188883 483 483 483 483 0
261 20250429 140000 307188883 483 483 483 483 8
262 20250429 135900 307185019 483 483 483 483 0
263 20250429 135800 307185019 483 483 483 483 20
264 20250429 135700 307175359 483 483 483 483 0
265 20250429 135600 307175359 483 483 483 483 0
266 20250429 135500 307175359 483 483 483 483 578
267 20250429 135400 306896185 483 483 483 483 0
268 20250429 135300 306896185 483 482 483 482 65
269 20250429 135200 306864836 482 482 482 482 2
270 20250429 135100 306863872 483 483 483 483 42
271 20250429 135000 306843586 483 483 483 482 154
272 20250429 134900 306769308 483 483 483 483 41
273 20250429 134800 306749505 483 483 483 483 2
274 20250429 134700 306748539 483 483 483 483 10
275 20250429 134600 306743709 482 483 483 482 147
276 20250429 134500 306672755 483 483 483 483 0
277 20250429 134400 306672755 483 483 483 483 1
278 20250429 134300 306672272 483 483 483 483 45
279 20250429 134200 306650537 483 483 483 483 621
280 20250429 134100 306350594 483 483 483 483 0
281 20250429 134000 306350594 483 483 483 483 349
282 20250429 133900 306182027 483 483 483 483 0
283 20250429 133800 306182027 483 483 483 483 25
284 20250429 133700 306169952 483 481 483 481 20
285 20250429 133600 306160312 483 483 483 483 0
286 20250429 133500 306160312 483 483 483 483 0
287 20250429 133400 306160312 483 483 483 483 0
288 20250429 133300 306160312 483 482 483 482 10113
289 20250429 133200 301285731 482 482 482 482 1000
290 20250429 133100 300803731 482 482 482 482 0
291 20250429 133000 300803731 482 482 482 482 0
292 20250429 132900 300803731 482 481 482 481 4
293 20250429 132800 300801804 481 481 481 481 30
294 20250429 132700 300787374 481 483 483 481 11
295 20250429 132600 300782063 481 482 482 481 6000
296 20250429 132500 297892720 483 483 483 483 432
297 20250429 132400 297684064 483 483 483 482 97
298 20250429 132300 297637215 483 483 483 482 36
299 20250429 132200 297619837 483 483 484 482 4956
300 20250429 132100 295226070 484 483 484 483 4075
301 20250429 132000 293257769 483 483 483 483 1671
302 20250429 131900 292450676 483 483 483 483 50
303 20250429 131800 292426526 483 484 484 483 64
304 20250429 131700 292395612 484 484 484 484 30
305 20250429 131600 292381092 484 484 484 484 3258
306 20250429 131500 290804220 484 483 484 483 10214
307 20250429 131400 285870657 483 483 483 483 494
308 20250429 131300 285632055 484 483 484 483 3036
309 20250429 131200 284165632 483 483 483 483 3080
310 20250429 131100 282677992 484 484 484 484 8
311 20250429 131000 282674120 484 484 484 484 4
312 20250429 130900 282672184 482 482 482 482 1
313 20250429 130800 282671702 484 483 484 483 10515
314 20250429 130700 277587922 483 483 483 483 2
315 20250429 130600 277586956 483 483 483 483 20
316 20250429 130500 277577296 481 481 481 481 40
317 20250429 130400 277558056 483 483 483 483 1
318 20250429 130300 277557573 483 481 483 481 4454
319 20250429 130200 275415046 481 481 481 481 0
320 20250429 130100 275415046 481 481 481 481 200
321 20250429 130000 275318846 482 482 482 482 24
322 20250429 125900 275307278 482 482 482 482 0
323 20250429 125800 275307278 482 482 482 482 0
324 20250429 125700 275307278 482 482 482 482 16389
325 20250429 125600 267407780 482 482 482 482 0
326 20250429 125500 267407780 482 482 482 482 0
327 20250429 125400 267407780 482 482 482 482 0
328 20250429 125300 267407780 482 482 482 482 0
329 20250429 125200 267407780 482 482 482 482 22
330 20250429 125100 267397176 482 482 482 482 1
331 20250429 125000 267396694 482 482 482 482 100
332 20250429 124900 267348494 482 482 482 482 0
333 20250429 124800 267348494 482 482 482 482 0
334 20250429 124700 267348494 482 482 482 482 300
335 20250429 124600 267203894 482 482 482 482 0
336 20250429 124500 267203894 482 482 482 482 118
337 20250429 124400 267147018 482 482 482 482 3
338 20250429 124300 267145572 482 483 483 482 1838
339 20250429 124200 266257821 483 484 484 483 1005
340 20250429 124100 265772401 483 483 483 483 111
341 20250429 124000 265718788 483 483 483 483 111
342 20250429 123900 265665175 484 484 484 484 0
343 20250429 123800 265665175 484 484 484 484 0
344 20250429 123700 265665175 484 483 484 483 120
345 20250429 123600 265607195 483 483 483 483 3006
346 20250429 123500 264155297 483 483 483 483 650
347 20250429 123400 263841347 483 483 483 483 40
348 20250429 123300 263822027 483 483 483 483 730
349 20250429 123200 263469437 483 484 484 483 1088
350 20250429 123100 262943833 484 484 484 484 1000
351 20250429 123000 262459833 483 483 483 483 0
352 20250429 122900 262459833 483 483 483 483 636
353 20250429 122800 262152645 483 483 483 483 0
354 20250429 122700 262152645 483 483 483 483 577
355 20250429 122600 261873954 483 483 483 483 2
356 20250429 122500 261872988 484 484 484 484 0
357 20250429 122400 261872988 484 484 484 484 0
358 20250429 122300 261872988 484 484 484 484 24
359 20250429 122200 261861372 484 483 484 483 2030
360 20250429 122100 260880852 483 483 483 483 1692
361 20250429 122000 260063616 483 483 483 483 0
362 20250429 121900 260063616 483 483 483 483 2
363 20250429 121800 260062650 484 483 484 483 151
364 20250429 121700 259989716 483 483 484 483 5040
365 20250429 121600 257555391 483 483 483 483 0
366 20250429 121500 257555391 483 483 483 483 0
367 20250429 121400 257555391 483 483 483 483 0
368 20250429 121300 257555391 483 483 483 483 6
369 20250429 121200 257552493 484 484 484 484 132
370 20250429 121100 257488605 484 483 484 483 20151
371 20250429 121000 247739584 483 483 483 483 2000
372 20250429 120900 246773584 483 483 483 483 0
373 20250429 120800 246773584 483 483 483 483 0
374 20250429 120700 246773584 483 483 483 483 0
375 20250429 120600 246773584 483 483 483 483 0
376 20250429 120500 246773584 483 483 483 483 0
377 20250429 120400 246773584 483 483 483 483 3017
378 20250429 120300 245316373 483 483 483 483 0
379 20250429 120200 245316373 483 483 483 483 830
380 20250429 120100 244915483 481 481 481 481 0
381 20250429 120000 244915483 481 481 481 481 11
382 20250429 115900 244910192 482 482 482 482 521
383 20250429 115800 244659070 482 482 482 482 1704
384 20250429 115700 243837742 483 483 483 482 334
385 20250429 115600 243676424 482 481 482 481 16
386 20250429 115500 243668716 482 481 482 481 12390
387 20250429 115400 237696752 481 482 482 481 6415
388 20250429 115300 234604727 482 482 482 482 12
389 20250429 115200 234598943 482 482 483 482 405
390 20250429 115100 234403713 482 482 482 482 24
391 20250429 115000 234392145 482 482 482 482 16
392 20250429 114900 234384433 482 482 483 482 22
393 20250429 114800 234373823 482 482 482 482 3
394 20250429 114700 234372377 482 482 482 482 12
395 20250429 114600 234366593 482 482 482 482 10
396 20250429 114500 234361773 482 482 483 482 21
397 20250429 114400 234351646 482 482 483 482 160
398 20250429 114300 234274376 482 482 482 482 11
399 20250429 114200 234269074 482 482 482 482 16
400 20250429 114100 234261362 482 482 482 482 10
401 20250429 114000 234256542 483 482 483 482 13
402 20250429 113900 234250269 482 482 482 482 15
403 20250429 113800 234243039 482 482 482 482 10
404 20250429 113700 234238219 482 482 483 482 150
405 20250429 113600 234165779 482 482 482 482 16
406 20250429 113500 234158067 483 482 483 482 436
407 20250429 113400 233947914 482 482 482 482 395
408 20250429 113300 233757524 482 483 483 482 26
409 20250429 113200 233744982 482 483 483 482 11
410 20250429 113100 233739679 482 482 483 482 10
411 20250429 113000 233734858 482 482 483 482 19
412 20250429 112900 233725699 482 482 482 482 10
413 20250429 112800 233720879 482 482 482 482 313
414 20250429 112700 233570013 482 482 482 482 16
415 20250429 112600 233562301 482 482 482 482 9
416 20250429 112500 233557963 482 482 482 482 3013
417 20250429 112400 232105697 482 482 482 482 1010
418 20250429 112300 231618877 482 482 482 482 547
419 20250429 112200 231355223 482 483 483 482 690
420 20250429 112100 231022620 482 482 482 482 500
421 20250429 112000 230781620 482 482 482 482 51
422 20250429 111900 230757038 482 482 482 482 16
423 20250429 111800 230749326 482 483 483 482 10
424 20250429 111700 230744499 483 482 483 482 21
425 20250429 111600 230734374 483 482 483 482 58
426 20250429 111500 230706416 482 483 483 482 318
427 20250429 111400 230553122 482 482 482 482 15
428 20250429 111300 230545892 482 482 483 482 28
429 20250429 111200 230532385 483 482 483 482 138
430 20250429 111100 230465741 482 482 482 482 101
431 20250429 111000 230417059 482 482 482 482 9
432 20250429 110900 230412721 482 482 482 482 18
433 20250429 110800 230404045 482 482 482 482 6
434 20250429 110700 230401153 482 482 482 482 510
435 20250429 110600 230155333 482 481 482 481 20
436 20250429 110500 230145703 481 481 481 481 10
437 20250429 110400 230140893 481 481 482 481 64
438 20250429 110300 230110059 483 483 483 481 10712
439 20250429 110200 224946175 484 483 484 483 8
440 20250429 110100 224942309 483 483 483 483 2714
441 20250429 110000 223631447 483 483 483 483 21
442 20250429 105900 223621304 483 483 483 483 5019
443 20250429 105800 221197127 483 483 483 483 12
444 20250429 105700 221191331 483 484 484 483 79
445 20250429 105600 221153111 484 484 484 483 64
446 20250429 105500 221122141 483 484 484 483 3385
447 20250429 105400 219483811 484 484 485 484 84
448 20250429 105300 219443149 484 484 485 484 4210
449 20250429 105200 217401509 484 484 484 484 14935
450 20250429 105100 210172969 484 484 484 484 494
451 20250429 105000 209933873 484 484 484 484 11
452 20250429 104900 209928549 485 484 485 484 131
453 20250429 104800 209865124 484 484 485 483 17512
454 20250429 104700 201389273 483 484 484 483 4307
455 20250429 104600 199304701 483 484 484 483 10182
456 20250429 104500 194376631 484 483 484 483 10
457 20250429 104400 194371794 484 483 484 483 299
458 20250429 104300 194227297 483 483 483 483 15
459 20250429 104200 194220052 483 483 483 483 9
460 20250429 104100 194215705 483 483 483 483 16
461 20250429 104000 194207977 483 483 483 483 1016
462 20250429 103900 193717249 483 483 483 483 304
463 20250429 103800 193570417 483 483 484 483 160
464 20250429 103700 193493135 484 483 484 483 2027
465 20250429 103600 192512082 484 484 484 483 3014
466 20250429 103500 191053312 483 483 483 483 1067
467 20250429 103400 190537951 484 483 484 483 215
468 20250429 103300 190434101 483 483 483 483 21
469 20250429 103200 190423958 484 483 484 483 913
470 20250429 103100 189982275 483 483 483 483 10
471 20250429 103000 189977445 483 484 485 483 14027
472 20250429 102900 183188373 484 484 485 484 644
473 20250429 102800 182876468 485 484 485 484 16262
474 20250429 102700 175005427 483 483 484 482 27037
475 20250429 102600 161940522 482 482 483 482 14843
476 20250429 102500 154785913 482 479 482 479 16098
477 20250429 102400 147039903 481 480 481 480 10153
478 20250429 102300 142166324 480 480 480 480 9
479 20250429 102200 142162004 480 481 481 480 1913
480 20250429 102100 141243761 480 480 481 480 10218
481 20250429 102000 136339021 480 480 480 480 60
482 20250429 101900 136310221 480 480 480 480 59
483 20250429 101800 136281901 480 479 481 479 10841
484 20250429 101700 131078028 480 480 480 479 3032
485 20250429 101600 129622674 479 479 479 479 13
486 20250429 101500 129616447 480 480 481 479 56
487 20250429 101400 129589572 479 480 481 479 5231
488 20250429 101300 127078604 480 479 481 479 7107
489 20250429 101200 123674249 481 480 481 479 10041
490 20250429 101100 118861160 481 480 481 480 223
491 20250429 101000 118753909 480 481 482 480 2584
492 20250429 100900 117510990 481 480 482 480 931
493 20250429 100800 117063396 479 480 480 479 15
494 20250429 100700 117056208 481 481 481 479 15302
495 20250429 100600 109725056 481 482 482 481 385
496 20250429 100500 109539863 481 481 482 481 275
497 20250429 100400 109407564 480 481 482 480 2913
498 20250429 100300 108006396 481 479 481 479 3031
499 20250429 100200 106551327 480 481 481 479 735
500 20250429 100100 106198507 481 479 481 479 3255
501 20250429 100000 104635976 480 480 481 479 5630
502 20250429 095900 101933553 480 480 480 479 469
503 20250429 095800 101708542 480 479 480 479 342
504 20250429 095700 101544502 479 479 480 478 305
505 20250429 095600 101398450 479 479 479 478 1213
506 20250429 095500 100817429 478 479 479 478 130
507 20250429 095400 100755179 479 479 480 478 347
508 20250429 095300 100588837 480 478 480 478 20535
509 20250429 095200 90752561 478 478 478 478 2103
510 20250429 095100 89747327 477 478 478 477 18810
511 20250429 095000 80756163 477 477 478 477 17
512 20250429 094900 80748053 477 478 478 477 13
513 20250429 094800 80741842 478 477 478 477 24
514 20250429 094700 80730392 478 477 478 476 17181
515 20250429 094600 72532350 476 476 477 476 1209
516 20250429 094500 71955866 476 476 476 476 12
517 20250429 094400 71950154 476 476 476 476 20
518 20250429 094300 71940634 476 476 477 476 35
519 20250429 094200 71923949 476 476 477 476 45
520 20250429 094100 71902510 476 476 477 476 150
521 20250429 094000 71830971 476 476 477 476 20
522 20250429 093900 71821447 476 477 477 476 467
523 20250429 093800 71599149 476 477 477 476 11
524 20250429 093700 71593912 476 477 477 476 79
525 20250429 093600 71556244 477 477 477 476 544
526 20250429 093500 71296760 476 477 477 476 45
527 20250429 093400 71275313 477 476 477 476 2084
528 20250429 093300 70283302 475 476 476 475 4
529 20250429 093200 70281400 476 475 476 475 78
530 20250429 093100 70244279 475 475 476 475 172
531 20250429 093000 70162417 476 474 476 474 5187
532 20250429 092900 67698592 475 476 476 474 616
533 20250429 092800 67405954 476 475 476 475 17
534 20250429 092700 67397874 476 474 476 474 3
535 20250429 092600 67396448 474 475 475 474 11635
536 20250429 092500 61869832 474 475 475 473 75340
537 20250429 092400 26204131 475 477 477 475 9
538 20250429 092300 26199854 475 477 477 475 10
539 20250429 092200 26195100 476 474 476 474 3321
540 20250429 092100 24614306 476 476 476 475 3231
541 20250429 092000 23079342 476 476 476 476 1
542 20250429 091900 23078866 477 477 477 477 16
543 20250429 091800 23071234 477 477 477 477 1
544 20250429 091700 23070757 477 477 477 477 1
545 20250429 091600 23070280 477 476 477 476 291
546 20250429 091500 22931763 475 476 476 475 20000
547 20250429 091400 13428482 476 476 476 476 644
548 20250429 091300 13121938 477 477 477 477 0
549 20250429 091200 13121938 477 477 477 477 653
550 20250429 091100 12810457 477 477 477 477 413
551 20250429 091000 12613456 477 477 477 477 4692
552 20250429 090900 10375372 477 477 477 477 0
553 20250429 090800 10375372 477 477 477 477 0
554 20250429 090700 10375372 477 477 477 477 0
555 20250429 090600 10375372 477 477 477 477 3220
556 20250429 090500 8839432 477 477 478 473 14931
557 20250429 090400 1759019 478 478 478 478 300
558 20250429 090300 1615619 478 479 479 478 95
559 20250429 090200 1570205 478 478 479 478 827
560 20250429 090100 1174897 479 479 479 479 0
561 20250429 090000 1174897 479 478 479 477 2459