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

563
002240/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182100,177587270,17340,17340,17340,17340,1669
20250429,182000,177587270,17340,17340,17340,17340,0
20250429,181900,177587270,17340,17340,17340,17340,0
20250429,181800,177587270,17340,17340,17340,17340,0
20250429,181700,177587270,17340,17340,17340,17340,0
20250429,181600,177587270,17340,17340,17340,17340,0
20250429,181500,177587270,17340,17340,17340,17340,0
20250429,181400,177587270,17340,17340,17340,17340,0
20250429,181300,177587270,17340,17340,17340,17340,0
20250429,181200,177587270,17340,17340,17340,17340,0
20250429,181100,177587270,17340,17340,17340,17340,0
20250429,181000,177587270,17340,17340,17340,17340,0
20250429,180900,177587270,17340,17340,17340,17340,0
20250429,180800,177587270,17340,17340,17340,17340,0
20250429,180700,177587270,17340,17340,17340,17340,0
20250429,180600,177587270,17340,17340,17340,17340,0
20250429,180500,177587270,17340,17340,17340,17340,0
20250429,180400,177587270,17340,17340,17340,17340,0
20250429,180300,177587270,17340,17340,17340,17340,0
20250429,180200,177587270,17340,17340,17340,17340,0
20250429,180100,177587270,17340,17340,17340,17340,0
20250429,180000,177587270,17340,17340,17340,17340,0
20250429,175900,177587270,17340,17340,17340,17340,0
20250429,175800,177587270,17340,17340,17340,17340,0
20250429,175700,177587270,17340,17340,17340,17340,0
20250429,175600,177587270,17340,17340,17340,17340,0
20250429,175500,177587270,17340,17340,17340,17340,0
20250429,175400,177587270,17340,17340,17340,17340,0
20250429,175300,177587270,17340,17340,17340,17340,0
20250429,175200,177587270,17340,17340,17340,17340,0
20250429,175100,177587270,17340,17340,17340,17340,1669
20250429,175000,177587270,17340,17340,17340,17340,0
20250429,174900,177587270,17340,17340,17340,17340,0
20250429,174800,177587270,17340,17340,17340,17340,0
20250429,174700,177587270,17340,17340,17340,17340,0
20250429,174600,177587270,17340,17340,17340,17340,0
20250429,174500,177587270,17340,17340,17340,17340,0
20250429,174400,177587270,17340,17340,17340,17340,0
20250429,174300,177587270,17340,17340,17340,17340,0
20250429,174200,177587270,17340,17340,17340,17340,0
20250429,174100,177587270,17340,17340,17340,17340,0
20250429,174000,177587270,17340,17340,17340,17340,0
20250429,173900,177587270,17340,17340,17340,17340,0
20250429,173800,177587270,17340,17340,17340,17340,0
20250429,173700,177587270,17340,17340,17340,17340,0
20250429,173600,177587270,17340,17340,17340,17340,0
20250429,173500,177587270,17340,17340,17340,17340,0
20250429,173400,177587270,17340,17340,17340,17340,0
20250429,173300,177587270,17340,17340,17340,17340,0
20250429,173200,177587270,17340,17340,17340,17340,0
20250429,173100,177587270,17340,17340,17340,17340,0
20250429,173000,177587270,17340,17340,17340,17340,0
20250429,172900,177587270,17340,17340,17340,17340,0
20250429,172800,177587270,17340,17340,17340,17340,0
20250429,172700,177587270,17340,17340,17340,17340,0
20250429,172600,177587270,17340,17340,17340,17340,0
20250429,172500,177587270,17340,17340,17340,17340,0
20250429,172400,177587270,17340,17340,17340,17340,0
20250429,172300,177587270,17340,17340,17340,17340,0
20250429,172200,177587270,17340,17340,17340,17340,0
20250429,172100,177587270,17340,17340,17340,17340,1669
20250429,172000,177587270,17340,17340,17340,17340,0
20250429,171900,177587270,17340,17340,17340,17340,0
20250429,171800,177587270,17340,17340,17340,17340,0
20250429,171700,177587270,17340,17340,17340,17340,0
20250429,171600,177587270,17340,17340,17340,17340,0
20250429,171500,177587270,17340,17340,17340,17340,0
20250429,171400,177587270,17340,17340,17340,17340,0
20250429,171300,177587270,17340,17340,17340,17340,0
20250429,171200,177587270,17340,17340,17340,17340,0
20250429,171100,177587270,17340,17340,17340,17340,0
20250429,171000,177587270,17340,17340,17340,17340,0
20250429,170900,177587270,17340,17340,17340,17340,0
20250429,170800,177587270,17340,17340,17340,17340,0
20250429,170700,177587270,17340,17340,17340,17340,0
20250429,170600,177587270,17340,17340,17340,17340,0
20250429,170500,177587270,17340,17340,17340,17340,0
20250429,170400,177587270,17340,17340,17340,17340,0
20250429,170300,177587270,17340,17340,17340,17340,0
20250429,170200,177587270,17340,17340,17340,17340,0
20250429,170100,177587270,17340,17340,17340,17340,0
20250429,170000,177587270,17340,17340,17340,17340,0
20250429,165900,177587270,17340,17340,17340,17340,0
20250429,165800,177587270,17340,17340,17340,17340,0
20250429,165700,177587270,17340,17340,17340,17340,0
20250429,165600,177587270,17340,17340,17340,17340,0
20250429,165500,177587270,17340,17340,17340,17340,0
20250429,165400,177587270,17340,17340,17340,17340,0
20250429,165300,177587270,17340,17340,17340,17340,0
20250429,165200,177587270,17340,17340,17340,17340,0
20250429,165100,177587270,17340,17340,17340,17340,1669
20250429,165000,177587270,17340,17340,17340,17340,0
20250429,164900,177587270,17340,17340,17340,17340,0
20250429,164800,177587270,17340,17340,17340,17340,0
20250429,164700,177587270,17340,17340,17340,17340,0
20250429,164600,177587270,17340,17340,17340,17340,0
20250429,164500,177587270,17340,17340,17340,17340,0
20250429,164400,177587270,17340,17340,17340,17340,0
20250429,164300,177587270,17340,17340,17340,17340,0
20250429,164200,177587270,17340,17340,17340,17340,0
20250429,164100,177587270,17340,17340,17340,17340,0
20250429,164000,177587270,17340,17340,17340,17340,0
20250429,163900,177587270,17340,17340,17340,17340,0
20250429,163800,177587270,17340,17340,17340,17340,0
20250429,163700,177587270,17340,17340,17340,17340,0
20250429,163600,177587270,17340,17340,17340,17340,0
20250429,163500,177587270,17340,17340,17340,17340,0
20250429,163400,177587270,17340,17340,17340,17340,0
20250429,163300,177587270,17340,17340,17340,17340,0
20250429,163200,177587270,17340,17340,17340,17340,0
20250429,163100,177587270,17340,17340,17340,17340,0
20250429,163000,177587270,17340,17340,17340,17340,0
20250429,162900,177587270,17340,17340,17340,17340,0
20250429,162800,177587270,17340,17340,17340,17340,0
20250429,162700,177587270,17340,17340,17340,17340,0
20250429,162600,177587270,17340,17340,17340,17340,0
20250429,162500,177587270,17340,17340,17340,17340,0
20250429,162400,177587270,17340,17340,17340,17340,0
20250429,162300,177587270,17340,17340,17340,17340,0
20250429,162200,177587270,17340,17340,17340,17340,0
20250429,162100,177587270,17340,17340,17340,17340,1669
20250429,162000,177587270,17340,17340,17340,17340,0
20250429,161900,177587270,17340,17340,17340,17340,0
20250429,161800,177587270,17340,17340,17340,17340,0
20250429,161700,177587270,17340,17340,17340,17340,0
20250429,161600,177587270,17340,17340,17340,17340,0
20250429,161500,177587270,17340,17340,17340,17340,0
20250429,161400,177587270,17340,17340,17340,17340,0
20250429,161300,177587270,17340,17340,17340,17340,0
20250429,161200,177587270,17340,17340,17340,17340,0
20250429,161100,177587270,17340,17340,17340,17340,0
20250429,161000,177587270,17340,17340,17340,17340,0
20250429,160900,177587270,17340,17340,17340,17340,0
20250429,160800,177587270,17340,17340,17340,17340,0
20250429,160700,177587270,17340,17340,17340,17340,0
20250429,160600,177587270,17340,17340,17340,17340,0
20250429,160500,177587270,17340,17340,17340,17340,0
20250429,160400,177587270,17340,17340,17340,17340,0
20250429,160300,177587270,17340,17340,17340,17340,0
20250429,160200,177587270,17340,17340,17340,17340,0
20250429,160100,177587270,17340,17340,17340,17340,0
20250429,160000,177587270,17340,17340,17340,17340,0
20250429,155900,177587270,17340,17340,17340,17340,0
20250429,155800,177587270,17340,17340,17340,17340,0
20250429,155700,177587270,17340,17340,17340,17340,0
20250429,155600,177587270,17340,17340,17340,17340,0
20250429,155500,177587270,17340,17340,17340,17340,0
20250429,155400,177587270,17340,17340,17340,17340,0
20250429,155300,177587270,17340,17340,17340,17340,0
20250429,155200,177587270,17340,17340,17340,17340,0
20250429,155100,177587270,17340,17340,17340,17340,1669
20250429,155000,177587270,17340,17340,17340,17340,0
20250429,154900,177587270,17340,17340,17340,17340,0
20250429,154800,177587270,17340,17340,17340,17340,0
20250429,154700,177587270,17340,17340,17340,17340,0
20250429,154600,177587270,17340,17340,17340,17340,0
20250429,154500,177587270,17340,17340,17340,17340,0
20250429,154400,177587270,17340,17340,17340,17340,0
20250429,154300,177587270,17340,17340,17340,17340,0
20250429,154200,177587270,17340,17340,17340,17340,0
20250429,154100,177587270,17340,17340,17340,17340,0
20250429,154000,177587270,17340,17340,17340,17340,0
20250429,153900,177587270,17340,17340,17340,17340,0
20250429,153800,177587270,17340,17340,17340,17340,0
20250429,153700,177587270,17340,17340,17340,17340,0
20250429,153600,177587270,17340,17340,17340,17340,0
20250429,153500,177587270,17340,17340,17340,17340,0
20250429,153400,177587270,17340,17340,17340,17340,0
20250429,153300,177587270,17340,17340,17340,17340,0
20250429,153200,177587270,17340,17340,17340,17340,0
20250429,153100,177587270,17340,17340,17340,17340,0
20250429,153000,177587270,17340,17340,17340,17340,1669
20250429,152900,148646810,17190,17190,17190,17190,0
20250429,152800,148646810,17190,17190,17190,17190,0
20250429,152700,148646810,17190,17190,17190,17190,0
20250429,152600,148646810,17190,17190,17190,17190,0
20250429,152500,148646810,17190,17190,17190,17190,0
20250429,152400,148646810,17190,17190,17190,17190,0
20250429,152300,148646810,17190,17190,17190,17190,0
20250429,152200,148646810,17190,17190,17190,17190,0
20250429,152100,148646810,17190,17190,17190,17190,0
20250429,152000,148646810,17190,17190,17190,17190,0
20250429,151900,148646810,17190,17220,17220,17190,5
20250429,151800,148560810,17300,17280,17300,17280,300
20250429,151700,143373830,17280,17280,17280,17280,232
20250429,151600,139364870,17280,17280,17280,17280,318
20250429,151500,133869830,17280,17220,17280,17220,705
20250429,151400,121706530,17190,17190,17190,17190,0
20250429,151300,121706530,17190,17190,17190,17190,80
20250429,151200,120331330,17190,17190,17190,17190,80
20250429,151100,118956130,17190,17190,17190,17190,1
20250429,151000,118938940,17210,17210,17210,17210,0
20250429,150900,118938940,17210,17210,17210,17210,0
20250429,150800,118938940,17210,17210,17210,17210,0
20250429,150700,118938940,17210,17210,17210,17210,0
20250429,150600,118938940,17210,17200,17210,17200,100
20250429,150500,117218300,17200,17200,17200,17200,0
20250429,150400,117218300,17200,17200,17200,17200,0
20250429,150300,117218300,17200,17200,17200,17200,0
20250429,150200,117218300,17200,17200,17200,17200,63
20250429,150100,116134700,17200,17190,17200,17190,206
20250429,150000,112593470,17190,17190,17190,17190,0
20250429,145900,112593470,17190,17190,17190,17190,0
20250429,145800,112593470,17190,17180,17190,17180,511
20250429,145700,103813160,17170,17170,17170,17170,938
20250429,145600,87707700,17160,17160,17160,17160,0
20250429,145500,87707700,17160,17160,17160,17160,0
20250429,145400,87707700,17160,17160,17160,17160,0
20250429,145300,87707700,17160,17160,17160,17160,0
20250429,145200,87707700,17160,17160,17160,17160,0
20250429,145100,87707700,17160,17160,17160,17160,0
20250429,145000,87707700,17160,17160,17160,17160,0
20250429,144900,87707700,17160,17160,17160,17160,0
20250429,144800,87707700,17160,17160,17160,17160,0
20250429,144700,87707700,17160,17160,17160,17160,0
20250429,144600,87707700,17160,17160,17160,17160,0
20250429,144500,87707700,17160,17160,17160,17160,0
20250429,144400,87707700,17160,17160,17160,17160,0
20250429,144300,87707700,17160,17170,17170,17160,1067
20250429,144200,69387740,17180,17180,17180,17180,0
20250429,144100,69387740,17180,17180,17180,17180,0
20250429,144000,69387740,17180,17180,17180,17180,0
20250429,143900,69387740,17180,17180,17180,17180,0
20250429,143800,69387740,17180,17180,17180,17180,2
20250429,143700,69353380,17180,17180,17180,17180,0
20250429,143600,69353380,17180,17180,17180,17180,20
20250429,143500,69009780,17180,17180,17180,17180,0
20250429,143400,69009780,17180,17180,17180,17180,1
20250429,143300,68992600,17170,17170,17170,17170,0
20250429,143200,68992600,17170,17170,17170,17170,0
20250429,143100,68992600,17170,17170,17170,17170,0
20250429,143000,68992600,17170,17170,17170,17170,0
20250429,142900,68992600,17170,17170,17170,17170,0
20250429,142800,68992600,17170,17170,17170,17170,0
20250429,142700,68992600,17170,17170,17170,17170,0
20250429,142600,68992600,17170,17170,17170,17170,0
20250429,142500,68992600,17170,17170,17170,17170,0
20250429,142400,68992600,17170,17170,17170,17170,0
20250429,142300,68992600,17170,17170,17170,17170,0
20250429,142200,68992600,17170,17170,17170,17170,0
20250429,142100,68992600,17170,17170,17170,17170,0
20250429,142000,68992600,17170,17170,17170,17170,0
20250429,141900,68992600,17170,17170,17170,17170,0
20250429,141800,68992600,17170,17170,17170,17170,0
20250429,141700,68992600,17170,17170,17170,17170,0
20250429,141600,68992600,17170,17170,17170,17170,0
20250429,141500,68992600,17170,17170,17170,17170,0
20250429,141400,68992600,17170,17170,17170,17170,0
20250429,141300,68992600,17170,17170,17170,17170,18
20250429,141200,68683540,17170,17170,17170,17170,0
20250429,141100,68683540,17170,17170,17170,17170,0
20250429,141000,68683540,17170,17170,17170,17170,0
20250429,140900,68683540,17170,17170,17170,17170,10
20250429,140800,68511840,17180,17180,17180,17180,0
20250429,140700,68511840,17180,17180,17180,17180,0
20250429,140600,68511840,17180,17180,17180,17180,2
20250429,140500,68477480,17170,17170,17170,17170,5
20250429,140400,68391630,17170,17170,17170,17170,0
20250429,140300,68391630,17170,17170,17170,17170,0
20250429,140200,68391630,17170,17170,17170,17170,0
20250429,140100,68391630,17170,17170,17170,17170,0
20250429,140000,68391630,17170,17170,17170,17170,0
20250429,135900,68391630,17170,17170,17170,17170,0
20250429,135800,68391630,17170,17170,17170,17170,0
20250429,135700,68391630,17170,17170,17170,17170,0
20250429,135600,68391630,17170,17170,17170,17170,0
20250429,135500,68391630,17170,17170,17170,17170,0
20250429,135400,68391630,17170,17170,17170,17170,0
20250429,135300,68391630,17170,17170,17170,17170,0
20250429,135200,68391630,17170,17170,17170,17170,0
20250429,135100,68391630,17170,17170,17170,17170,0
20250429,135000,68391630,17170,17170,17170,17170,0
20250429,134900,68391630,17170,17170,17170,17170,0
20250429,134800,68391630,17170,17170,17170,17170,0
20250429,134700,68391630,17170,17170,17170,17170,0
20250429,134600,68391630,17170,17170,17170,17170,19
20250429,134500,68065400,17170,17170,17170,17170,0
20250429,134400,68065400,17170,17170,17170,17170,0
20250429,134300,68065400,17170,17170,17170,17170,0
20250429,134200,68065400,17170,17170,17170,17170,0
20250429,134100,68065400,17170,17170,17170,17170,260
20250429,134000,63601200,17180,17180,17180,17180,0
20250429,133900,63601200,17180,17180,17180,17180,0
20250429,133800,63601200,17180,17180,17180,17180,0
20250429,133700,63601200,17180,17180,17180,17180,0
20250429,133600,63601200,17180,17180,17180,17180,0
20250429,133500,63601200,17180,17180,17180,17180,0
20250429,133400,63601200,17180,17180,17180,17180,0
20250429,133300,63601200,17180,17180,17180,17180,0
20250429,133200,63601200,17180,17180,17180,17180,0
20250429,133100,63601200,17180,17180,17180,17180,0
20250429,133000,63601200,17180,17180,17180,17180,0
20250429,132900,63601200,17180,17180,17180,17180,0
20250429,132800,63601200,17180,17180,17180,17180,0
20250429,132700,63601200,17180,17180,17180,17180,0
20250429,132600,63601200,17180,17180,17180,17180,0
20250429,132500,63601200,17180,17180,17180,17180,0
20250429,132400,63601200,17180,17190,17190,17180,37
20250429,132300,62965290,17180,17180,17180,17180,0
20250429,132200,62965290,17180,17180,17180,17180,0
20250429,132100,62965290,17180,17180,17180,17180,0
20250429,132000,62965290,17180,17180,17180,17180,0
20250429,131900,62965290,17180,17180,17180,17180,0
20250429,131800,62965290,17180,17180,17180,17180,0
20250429,131700,62965290,17180,17180,17180,17180,0
20250429,131600,62965290,17180,17180,17180,17180,0
20250429,131500,62965290,17180,17180,17180,17180,0
20250429,131400,62965290,17180,17180,17180,17180,0
20250429,131300,62965290,17180,17180,17180,17180,2
20250429,131200,62930930,17170,17170,17170,17170,0
20250429,131100,62930930,17170,17170,17170,17170,0
20250429,131000,62930930,17170,17170,17170,17170,0
20250429,130900,62930930,17170,17170,17170,17170,42
20250429,130800,62209790,17170,17170,17170,17170,0
20250429,130700,62209790,17170,17170,17180,17170,199
20250429,130600,58791960,17170,17170,17170,17170,0
20250429,130500,58791960,17170,17170,17170,17170,0
20250429,130400,58791960,17170,17170,17170,17170,0
20250429,130300,58791960,17170,17170,17170,17170,0
20250429,130200,58791960,17170,17170,17170,17170,100
20250429,130100,57074960,17170,17170,17170,17170,0
20250429,130000,57074960,17170,17170,17170,17170,0
20250429,125900,57074960,17170,17170,17170,17170,0
20250429,125800,57074960,17170,17170,17170,17170,0
20250429,125700,57074960,17170,17170,17170,17170,0
20250429,125600,57074960,17170,17170,17170,17170,0
20250429,125500,57074960,17170,17170,17170,17170,0
20250429,125400,57074960,17170,17170,17170,17170,4
20250429,125300,57006280,17180,17180,17180,17180,0
20250429,125200,57006280,17180,17180,17180,17180,0
20250429,125100,57006280,17180,17180,17180,17180,0
20250429,125000,57006280,17180,17180,17180,17180,0
20250429,124900,57006280,17180,17180,17180,17180,0
20250429,124800,57006280,17180,17180,17180,17180,35
20250429,124700,56404980,17180,17180,17180,17180,0
20250429,124600,56404980,17180,17180,17180,17180,0
20250429,124500,56404980,17180,17180,17180,17180,0
20250429,124400,56404980,17180,17180,17180,17180,0
20250429,124300,56404980,17180,17180,17180,17180,0
20250429,124200,56404980,17180,17180,17180,17180,0
20250429,124100,56404980,17180,17180,17180,17180,0
20250429,124000,56404980,17180,17180,17180,17180,0
20250429,123900,56404980,17180,17180,17180,17180,0
20250429,123800,56404980,17180,17180,17180,17180,0
20250429,123700,56404980,17180,17180,17180,17180,0
20250429,123600,56404980,17180,17180,17180,17180,0
20250429,123500,56404980,17180,17180,17180,17180,0
20250429,123400,56404980,17180,17180,17180,17180,1
20250429,123300,56387800,17230,17230,17230,17230,0
20250429,123200,56387800,17230,17230,17230,17230,2
20250429,123100,56353340,17170,17170,17170,17170,0
20250429,123000,56353340,17170,17170,17170,17170,0
20250429,122900,56353340,17170,17170,17170,17170,0
20250429,122800,56353340,17170,17170,17170,17170,40
20250429,122700,55666540,17170,17180,17180,17170,160
20250429,122600,52918930,17240,17240,17240,17240,0
20250429,122500,52918930,17240,17240,17240,17240,0
20250429,122400,52918930,17240,17210,17240,17210,10
20250429,122300,52746690,17210,17210,17210,17210,0
20250429,122200,52746690,17210,17210,17210,17210,0
20250429,122100,52746690,17210,17210,17210,17210,0
20250429,122000,52746690,17210,17150,17210,17150,587
20250429,121900,42661430,17150,17150,17150,17150,100
20250429,121800,40946430,17140,17140,17140,17140,0
20250429,121700,40946430,17140,17140,17140,17140,0
20250429,121600,40946430,17140,17140,17140,17140,0
20250429,121500,40946430,17140,17140,17140,17140,0
20250429,121400,40946430,17140,17140,17140,17140,0
20250429,121300,40946430,17140,17140,17140,17140,0
20250429,121200,40946430,17140,17140,17140,17140,0
20250429,121100,40946430,17140,17140,17140,17140,0
20250429,121000,40946430,17140,17140,17140,17140,27
20250429,120900,40483650,17130,17130,17130,17130,0
20250429,120800,40483650,17130,17130,17130,17130,0
20250429,120700,40483650,17130,17130,17130,17130,6
20250429,120600,40380870,17140,17140,17140,17140,10
20250429,120500,40209470,17140,17140,17140,17140,1
20250429,120400,40192330,17130,17130,17130,17130,0
20250429,120300,40192330,17130,17130,17130,17130,46
20250429,120200,39404350,17110,17120,17120,17110,249
20250429,120100,35141510,17110,17110,17110,17110,0
20250429,120000,35141510,17110,17110,17110,17110,2
20250429,115900,35107290,17110,17110,17110,17110,0
20250429,115800,35107290,17110,17110,17110,17110,1
20250429,115700,35090180,17110,17110,17110,17110,0
20250429,115600,35090180,17110,17110,17110,17110,0
20250429,115500,35090180,17110,17110,17110,17110,2
20250429,115400,35055960,17110,17110,17110,17110,1
20250429,115300,35038850,17110,17110,17110,17110,0
20250429,115200,35038850,17110,17110,17110,17110,11
20250429,115100,34850640,17110,17110,17110,17110,100
20250429,115000,33139640,17110,17110,17110,17110,1
20250429,114900,33122530,17110,17110,17110,17110,0
20250429,114800,33122530,17110,17110,17110,17110,1
20250429,114700,33105420,17110,17110,17110,17110,1
20250429,114600,33088310,17110,17110,17110,17110,0
20250429,114500,33088310,17110,17110,17120,17110,81
20250429,114400,31701700,17110,17110,17110,17110,0
20250429,114300,31701700,17110,17110,17110,17110,1
20250429,114200,31684590,17110,17110,17110,17110,1
20250429,114100,31667480,17110,17110,17110,17110,1
20250429,114000,31650370,17120,17120,17120,17120,1
20250429,113900,31633250,17120,17120,17120,17120,11
20250429,113800,31444930,17130,17130,17130,17130,0
20250429,113700,31444930,17130,17130,17130,17130,11
20250429,113600,31256500,17120,17120,17130,17120,4
20250429,113500,31188010,17110,17110,17110,17110,0
20250429,113400,31188010,17110,17130,17130,17110,115
20250429,113300,29219020,17130,17130,17130,17130,0
20250429,113200,29219020,17130,17130,17130,17130,1
20250429,113100,29201890,17130,17130,17130,17130,2
20250429,113000,29167630,17130,17130,17130,17130,1
20250429,112900,29150500,17130,17130,17130,17130,0
20250429,112800,29150500,17130,17130,17130,17130,0
20250429,112700,29150500,17130,17130,17130,17130,2
20250429,112600,29116240,17130,17130,17130,17130,0
20250429,112500,29116240,17130,17130,17130,17130,1
20250429,112400,29099110,17130,17130,17130,17130,0
20250429,112300,29099110,17130,17130,17130,17130,1
20250429,112200,29081980,17130,17130,17130,17130,1
20250429,112100,29064850,17130,17130,17130,17130,0
20250429,112000,29064850,17130,17130,17130,17130,0
20250429,111900,29064850,17130,17130,17130,17130,2
20250429,111800,29030590,17130,17130,17130,17130,0
20250429,111700,29030590,17130,17130,17130,17130,1
20250429,111600,29013460,17140,17140,17140,17140,1
20250429,111500,28996320,17130,17130,17130,17130,0
20250429,111400,28996320,17130,17130,17130,17130,1
20250429,111300,28979190,17130,17130,17130,17130,2
20250429,111200,28944930,17130,17130,17130,17130,0
20250429,111100,28944930,17130,17130,17130,17130,0
20250429,111000,28944930,17130,17130,17130,17130,10
20250429,110900,28773630,17120,17120,17120,17120,0
20250429,110800,28773630,17120,17120,17120,17120,1
20250429,110700,28756510,17120,17120,17120,17120,1
20250429,110600,28739390,17120,17120,17120,17120,1
20250429,110500,28722270,17120,17120,17120,17120,0
20250429,110400,28722270,17120,17120,17120,17120,0
20250429,110300,28722270,17120,17120,17120,17120,2
20250429,110200,28688030,17120,17120,17120,17120,1
20250429,110100,28670910,17140,17140,17140,17140,0
20250429,110000,28670910,17140,17140,17140,17140,1
20250429,105900,28653770,17140,17120,17140,17120,2
20250429,105800,28619510,17120,17120,17120,17120,1
20250429,105700,28602390,17120,17120,17120,17120,0
20250429,105600,28602390,17120,17120,17120,17120,1
20250429,105500,28585270,17120,17120,17120,17120,1
20250429,105400,28568150,17120,17120,17120,17120,2
20250429,105300,28533910,17120,17120,17120,17120,0
20250429,105200,28533910,17120,17120,17120,17120,0
20250429,105100,28533910,17120,17120,17120,17120,0
20250429,105000,28533910,17120,17120,17120,17120,2
20250429,104900,28499670,17130,17120,17130,17120,3
20250429,104800,28448290,17120,17120,17120,17120,0
20250429,104700,28448290,17120,17120,17120,17120,0
20250429,104600,28448290,17120,17120,17120,17120,1
20250429,104500,28431170,17120,17120,17120,17120,0
20250429,104400,28431170,17120,17120,17120,17120,2
20250429,104300,28396930,17120,17120,17120,17120,0
20250429,104200,28396930,17120,17120,17120,17120,0
20250429,104100,28396930,17120,17120,17120,17120,1
20250429,104000,28379810,17120,17120,17120,17120,1
20250429,103900,28362690,17120,17120,17120,17120,1
20250429,103800,28345570,17120,17120,17120,17120,0
20250429,103700,28345570,17120,17120,17120,17120,1
20250429,103600,28328450,17120,17120,17120,17120,0
20250429,103500,28328450,17120,17140,17140,17120,2
20250429,103400,28294190,17140,17140,17140,17140,0
20250429,103300,28294190,17140,17120,17140,17120,107
20250429,103200,26462270,17120,17120,17120,17120,2
20250429,103100,26428030,17120,17120,17120,17120,10
20250429,103000,26256830,17120,17120,17120,17120,1
20250429,102900,26239710,17120,17130,17130,17120,161
20250429,102800,23483250,17130,17130,17130,17130,1
20250429,102700,23466120,17130,17140,17140,17130,16
20250429,102600,23191990,17130,17120,17130,17120,28
20250429,102500,22712470,17120,17120,17120,17120,0
20250429,102400,22712470,17120,17120,17120,17120,0
20250429,102300,22712470,17120,17130,17130,17120,2
20250429,102200,22678220,17120,17120,17120,17120,0
20250429,102100,22678220,17120,17120,17120,17120,23
20250429,102000,22284460,17120,17120,17120,17120,0
20250429,101900,22284460,17120,17120,17120,17120,0
20250429,101800,22284460,17120,17120,17120,17120,0
20250429,101700,22284460,17120,17120,17120,17120,1
20250429,101600,22267340,17120,17140,17140,17120,2
20250429,101500,22233080,17120,17120,17120,17120,1
20250429,101400,22215960,17120,17120,17120,17120,0
20250429,101300,22215960,17120,17120,17120,17120,1
20250429,101200,22198840,17120,17120,17120,17120,0
20250429,101100,22198840,17120,17120,17120,17120,1
20250429,101000,22181720,17120,17120,17120,17120,1
20250429,100900,22164600,17110,17110,17110,17110,15
20250429,100800,21907950,17110,17110,17110,17110,1
20250429,100700,21890840,17120,17110,17120,17110,2
20250429,100600,21856610,17110,17110,17110,17110,0
20250429,100500,21856610,17110,17110,17110,17110,0
20250429,100400,21856610,17110,17110,17110,17110,2
20250429,100300,21822390,17120,17120,17120,17120,0
20250429,100200,21822390,17120,17120,17120,17120,1
20250429,100100,21805270,17140,17140,17140,17140,2
20250429,100000,21770990,17110,17110,17110,17110,1
20250429,095900,21753880,17140,17140,17140,17140,2
20250429,095800,21719600,17110,17110,17110,17110,1
20250429,095700,21702490,17110,17110,17110,17110,1
20250429,095600,21685380,17110,17110,17110,17110,0
20250429,095500,21685380,17110,17110,17110,17110,1
20250429,095400,21668270,17100,17100,17100,17100,0
20250429,095300,21668270,17100,17100,17100,17100,1
20250429,095200,21651170,17100,17100,17100,17100,3
20250429,095100,21599870,17100,17100,17100,17100,0
20250429,095000,21599870,17100,17100,17100,17100,0
20250429,094900,21599870,17100,17100,17100,17100,0
20250429,094800,21599870,17100,17110,17110,17100,2
20250429,094700,21565660,17120,17120,17120,17120,0
20250429,094600,21565660,17120,17120,17120,17120,1
20250429,094500,21548540,17140,17130,17140,17130,2
20250429,094400,21514270,17100,17110,17110,17100,2
20250429,094300,21480060,17100,17100,17100,17100,1
20250429,094200,21462960,17130,17130,17140,17120,263
20250429,094100,16958870,17130,17130,17130,17130,21
20250429,094000,16599140,17130,17130,17130,17130,1
20250429,093900,16582010,17130,17130,17130,17130,1
20250429,093800,16564880,17140,17140,17140,17140,0
20250429,093700,16564880,17140,17140,17140,17140,0
20250429,093600,16564880,17140,17140,17140,17140,0
20250429,093500,16564880,17140,17130,17140,17130,3
20250429,093400,16513480,17130,17130,17130,17130,1
20250429,093300,16496350,17130,17130,17130,17130,0
20250429,093200,16496350,17130,17130,17130,17130,1
20250429,093100,16479220,17130,17130,17130,17130,0
20250429,093000,16479220,17130,17130,17130,17130,0
20250429,092900,16479220,17130,17130,17130,17130,1
20250429,092800,16462090,17140,17140,17140,17140,0
20250429,092700,16462090,17140,17140,17140,17140,8
20250429,092600,16324970,17130,17130,17130,17130,0
20250429,092500,16324970,17130,17130,17130,17130,0
20250429,092400,16324970,17130,17130,17130,17130,2
20250429,092300,16290710,17170,17170,17170,17170,0
20250429,092200,16290710,17170,17170,17170,17170,0
20250429,092100,16290710,17170,17170,17170,17170,0
20250429,092000,16290710,17170,17170,17170,17170,0
20250429,091900,16290710,17170,17170,17170,17170,0
20250429,091800,16290710,17170,17170,17170,17170,0
20250429,091700,16290710,17170,17170,17170,17170,5
20250429,091600,16204860,17140,17140,17140,17140,0
20250429,091500,16204860,17140,17140,17140,17140,0
20250429,091400,16204860,17140,17140,17140,17140,0
20250429,091300,16204860,17140,17140,17140,17140,50
20250429,091200,15347860,17140,17140,17140,17140,0
20250429,091100,15347860,17140,17140,17140,17140,0
20250429,091000,15347860,17140,17130,17140,17130,28
20250429,090900,14868210,17130,17150,17150,17130,840
20250429,090800,463560,17140,17140,17140,17140,0
20250429,090700,463560,17140,17140,17140,17140,0
20250429,090600,463560,17140,17150,17150,17140,7
20250429,090500,343520,17150,17160,17160,17150,3
20250429,090400,292060,17180,17180,17180,17180,0
20250429,090300,292060,17180,17180,17180,17180,1
20250429,090200,274880,17180,17180,17180,17180,0
20250429,090100,274880,17180,17180,17180,17180,0
20250429,090000,274880,17180,17180,17180,17180,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182100 177587270 17340 17340 17340 17340 1669
3 20250429 182000 177587270 17340 17340 17340 17340 0
4 20250429 181900 177587270 17340 17340 17340 17340 0
5 20250429 181800 177587270 17340 17340 17340 17340 0
6 20250429 181700 177587270 17340 17340 17340 17340 0
7 20250429 181600 177587270 17340 17340 17340 17340 0
8 20250429 181500 177587270 17340 17340 17340 17340 0
9 20250429 181400 177587270 17340 17340 17340 17340 0
10 20250429 181300 177587270 17340 17340 17340 17340 0
11 20250429 181200 177587270 17340 17340 17340 17340 0
12 20250429 181100 177587270 17340 17340 17340 17340 0
13 20250429 181000 177587270 17340 17340 17340 17340 0
14 20250429 180900 177587270 17340 17340 17340 17340 0
15 20250429 180800 177587270 17340 17340 17340 17340 0
16 20250429 180700 177587270 17340 17340 17340 17340 0
17 20250429 180600 177587270 17340 17340 17340 17340 0
18 20250429 180500 177587270 17340 17340 17340 17340 0
19 20250429 180400 177587270 17340 17340 17340 17340 0
20 20250429 180300 177587270 17340 17340 17340 17340 0
21 20250429 180200 177587270 17340 17340 17340 17340 0
22 20250429 180100 177587270 17340 17340 17340 17340 0
23 20250429 180000 177587270 17340 17340 17340 17340 0
24 20250429 175900 177587270 17340 17340 17340 17340 0
25 20250429 175800 177587270 17340 17340 17340 17340 0
26 20250429 175700 177587270 17340 17340 17340 17340 0
27 20250429 175600 177587270 17340 17340 17340 17340 0
28 20250429 175500 177587270 17340 17340 17340 17340 0
29 20250429 175400 177587270 17340 17340 17340 17340 0
30 20250429 175300 177587270 17340 17340 17340 17340 0
31 20250429 175200 177587270 17340 17340 17340 17340 0
32 20250429 175100 177587270 17340 17340 17340 17340 1669
33 20250429 175000 177587270 17340 17340 17340 17340 0
34 20250429 174900 177587270 17340 17340 17340 17340 0
35 20250429 174800 177587270 17340 17340 17340 17340 0
36 20250429 174700 177587270 17340 17340 17340 17340 0
37 20250429 174600 177587270 17340 17340 17340 17340 0
38 20250429 174500 177587270 17340 17340 17340 17340 0
39 20250429 174400 177587270 17340 17340 17340 17340 0
40 20250429 174300 177587270 17340 17340 17340 17340 0
41 20250429 174200 177587270 17340 17340 17340 17340 0
42 20250429 174100 177587270 17340 17340 17340 17340 0
43 20250429 174000 177587270 17340 17340 17340 17340 0
44 20250429 173900 177587270 17340 17340 17340 17340 0
45 20250429 173800 177587270 17340 17340 17340 17340 0
46 20250429 173700 177587270 17340 17340 17340 17340 0
47 20250429 173600 177587270 17340 17340 17340 17340 0
48 20250429 173500 177587270 17340 17340 17340 17340 0
49 20250429 173400 177587270 17340 17340 17340 17340 0
50 20250429 173300 177587270 17340 17340 17340 17340 0
51 20250429 173200 177587270 17340 17340 17340 17340 0
52 20250429 173100 177587270 17340 17340 17340 17340 0
53 20250429 173000 177587270 17340 17340 17340 17340 0
54 20250429 172900 177587270 17340 17340 17340 17340 0
55 20250429 172800 177587270 17340 17340 17340 17340 0
56 20250429 172700 177587270 17340 17340 17340 17340 0
57 20250429 172600 177587270 17340 17340 17340 17340 0
58 20250429 172500 177587270 17340 17340 17340 17340 0
59 20250429 172400 177587270 17340 17340 17340 17340 0
60 20250429 172300 177587270 17340 17340 17340 17340 0
61 20250429 172200 177587270 17340 17340 17340 17340 0
62 20250429 172100 177587270 17340 17340 17340 17340 1669
63 20250429 172000 177587270 17340 17340 17340 17340 0
64 20250429 171900 177587270 17340 17340 17340 17340 0
65 20250429 171800 177587270 17340 17340 17340 17340 0
66 20250429 171700 177587270 17340 17340 17340 17340 0
67 20250429 171600 177587270 17340 17340 17340 17340 0
68 20250429 171500 177587270 17340 17340 17340 17340 0
69 20250429 171400 177587270 17340 17340 17340 17340 0
70 20250429 171300 177587270 17340 17340 17340 17340 0
71 20250429 171200 177587270 17340 17340 17340 17340 0
72 20250429 171100 177587270 17340 17340 17340 17340 0
73 20250429 171000 177587270 17340 17340 17340 17340 0
74 20250429 170900 177587270 17340 17340 17340 17340 0
75 20250429 170800 177587270 17340 17340 17340 17340 0
76 20250429 170700 177587270 17340 17340 17340 17340 0
77 20250429 170600 177587270 17340 17340 17340 17340 0
78 20250429 170500 177587270 17340 17340 17340 17340 0
79 20250429 170400 177587270 17340 17340 17340 17340 0
80 20250429 170300 177587270 17340 17340 17340 17340 0
81 20250429 170200 177587270 17340 17340 17340 17340 0
82 20250429 170100 177587270 17340 17340 17340 17340 0
83 20250429 170000 177587270 17340 17340 17340 17340 0
84 20250429 165900 177587270 17340 17340 17340 17340 0
85 20250429 165800 177587270 17340 17340 17340 17340 0
86 20250429 165700 177587270 17340 17340 17340 17340 0
87 20250429 165600 177587270 17340 17340 17340 17340 0
88 20250429 165500 177587270 17340 17340 17340 17340 0
89 20250429 165400 177587270 17340 17340 17340 17340 0
90 20250429 165300 177587270 17340 17340 17340 17340 0
91 20250429 165200 177587270 17340 17340 17340 17340 0
92 20250429 165100 177587270 17340 17340 17340 17340 1669
93 20250429 165000 177587270 17340 17340 17340 17340 0
94 20250429 164900 177587270 17340 17340 17340 17340 0
95 20250429 164800 177587270 17340 17340 17340 17340 0
96 20250429 164700 177587270 17340 17340 17340 17340 0
97 20250429 164600 177587270 17340 17340 17340 17340 0
98 20250429 164500 177587270 17340 17340 17340 17340 0
99 20250429 164400 177587270 17340 17340 17340 17340 0
100 20250429 164300 177587270 17340 17340 17340 17340 0
101 20250429 164200 177587270 17340 17340 17340 17340 0
102 20250429 164100 177587270 17340 17340 17340 17340 0
103 20250429 164000 177587270 17340 17340 17340 17340 0
104 20250429 163900 177587270 17340 17340 17340 17340 0
105 20250429 163800 177587270 17340 17340 17340 17340 0
106 20250429 163700 177587270 17340 17340 17340 17340 0
107 20250429 163600 177587270 17340 17340 17340 17340 0
108 20250429 163500 177587270 17340 17340 17340 17340 0
109 20250429 163400 177587270 17340 17340 17340 17340 0
110 20250429 163300 177587270 17340 17340 17340 17340 0
111 20250429 163200 177587270 17340 17340 17340 17340 0
112 20250429 163100 177587270 17340 17340 17340 17340 0
113 20250429 163000 177587270 17340 17340 17340 17340 0
114 20250429 162900 177587270 17340 17340 17340 17340 0
115 20250429 162800 177587270 17340 17340 17340 17340 0
116 20250429 162700 177587270 17340 17340 17340 17340 0
117 20250429 162600 177587270 17340 17340 17340 17340 0
118 20250429 162500 177587270 17340 17340 17340 17340 0
119 20250429 162400 177587270 17340 17340 17340 17340 0
120 20250429 162300 177587270 17340 17340 17340 17340 0
121 20250429 162200 177587270 17340 17340 17340 17340 0
122 20250429 162100 177587270 17340 17340 17340 17340 1669
123 20250429 162000 177587270 17340 17340 17340 17340 0
124 20250429 161900 177587270 17340 17340 17340 17340 0
125 20250429 161800 177587270 17340 17340 17340 17340 0
126 20250429 161700 177587270 17340 17340 17340 17340 0
127 20250429 161600 177587270 17340 17340 17340 17340 0
128 20250429 161500 177587270 17340 17340 17340 17340 0
129 20250429 161400 177587270 17340 17340 17340 17340 0
130 20250429 161300 177587270 17340 17340 17340 17340 0
131 20250429 161200 177587270 17340 17340 17340 17340 0
132 20250429 161100 177587270 17340 17340 17340 17340 0
133 20250429 161000 177587270 17340 17340 17340 17340 0
134 20250429 160900 177587270 17340 17340 17340 17340 0
135 20250429 160800 177587270 17340 17340 17340 17340 0
136 20250429 160700 177587270 17340 17340 17340 17340 0
137 20250429 160600 177587270 17340 17340 17340 17340 0
138 20250429 160500 177587270 17340 17340 17340 17340 0
139 20250429 160400 177587270 17340 17340 17340 17340 0
140 20250429 160300 177587270 17340 17340 17340 17340 0
141 20250429 160200 177587270 17340 17340 17340 17340 0
142 20250429 160100 177587270 17340 17340 17340 17340 0
143 20250429 160000 177587270 17340 17340 17340 17340 0
144 20250429 155900 177587270 17340 17340 17340 17340 0
145 20250429 155800 177587270 17340 17340 17340 17340 0
146 20250429 155700 177587270 17340 17340 17340 17340 0
147 20250429 155600 177587270 17340 17340 17340 17340 0
148 20250429 155500 177587270 17340 17340 17340 17340 0
149 20250429 155400 177587270 17340 17340 17340 17340 0
150 20250429 155300 177587270 17340 17340 17340 17340 0
151 20250429 155200 177587270 17340 17340 17340 17340 0
152 20250429 155100 177587270 17340 17340 17340 17340 1669
153 20250429 155000 177587270 17340 17340 17340 17340 0
154 20250429 154900 177587270 17340 17340 17340 17340 0
155 20250429 154800 177587270 17340 17340 17340 17340 0
156 20250429 154700 177587270 17340 17340 17340 17340 0
157 20250429 154600 177587270 17340 17340 17340 17340 0
158 20250429 154500 177587270 17340 17340 17340 17340 0
159 20250429 154400 177587270 17340 17340 17340 17340 0
160 20250429 154300 177587270 17340 17340 17340 17340 0
161 20250429 154200 177587270 17340 17340 17340 17340 0
162 20250429 154100 177587270 17340 17340 17340 17340 0
163 20250429 154000 177587270 17340 17340 17340 17340 0
164 20250429 153900 177587270 17340 17340 17340 17340 0
165 20250429 153800 177587270 17340 17340 17340 17340 0
166 20250429 153700 177587270 17340 17340 17340 17340 0
167 20250429 153600 177587270 17340 17340 17340 17340 0
168 20250429 153500 177587270 17340 17340 17340 17340 0
169 20250429 153400 177587270 17340 17340 17340 17340 0
170 20250429 153300 177587270 17340 17340 17340 17340 0
171 20250429 153200 177587270 17340 17340 17340 17340 0
172 20250429 153100 177587270 17340 17340 17340 17340 0
173 20250429 153000 177587270 17340 17340 17340 17340 1669
174 20250429 152900 148646810 17190 17190 17190 17190 0
175 20250429 152800 148646810 17190 17190 17190 17190 0
176 20250429 152700 148646810 17190 17190 17190 17190 0
177 20250429 152600 148646810 17190 17190 17190 17190 0
178 20250429 152500 148646810 17190 17190 17190 17190 0
179 20250429 152400 148646810 17190 17190 17190 17190 0
180 20250429 152300 148646810 17190 17190 17190 17190 0
181 20250429 152200 148646810 17190 17190 17190 17190 0
182 20250429 152100 148646810 17190 17190 17190 17190 0
183 20250429 152000 148646810 17190 17190 17190 17190 0
184 20250429 151900 148646810 17190 17220 17220 17190 5
185 20250429 151800 148560810 17300 17280 17300 17280 300
186 20250429 151700 143373830 17280 17280 17280 17280 232
187 20250429 151600 139364870 17280 17280 17280 17280 318
188 20250429 151500 133869830 17280 17220 17280 17220 705
189 20250429 151400 121706530 17190 17190 17190 17190 0
190 20250429 151300 121706530 17190 17190 17190 17190 80
191 20250429 151200 120331330 17190 17190 17190 17190 80
192 20250429 151100 118956130 17190 17190 17190 17190 1
193 20250429 151000 118938940 17210 17210 17210 17210 0
194 20250429 150900 118938940 17210 17210 17210 17210 0
195 20250429 150800 118938940 17210 17210 17210 17210 0
196 20250429 150700 118938940 17210 17210 17210 17210 0
197 20250429 150600 118938940 17210 17200 17210 17200 100
198 20250429 150500 117218300 17200 17200 17200 17200 0
199 20250429 150400 117218300 17200 17200 17200 17200 0
200 20250429 150300 117218300 17200 17200 17200 17200 0
201 20250429 150200 117218300 17200 17200 17200 17200 63
202 20250429 150100 116134700 17200 17190 17200 17190 206
203 20250429 150000 112593470 17190 17190 17190 17190 0
204 20250429 145900 112593470 17190 17190 17190 17190 0
205 20250429 145800 112593470 17190 17180 17190 17180 511
206 20250429 145700 103813160 17170 17170 17170 17170 938
207 20250429 145600 87707700 17160 17160 17160 17160 0
208 20250429 145500 87707700 17160 17160 17160 17160 0
209 20250429 145400 87707700 17160 17160 17160 17160 0
210 20250429 145300 87707700 17160 17160 17160 17160 0
211 20250429 145200 87707700 17160 17160 17160 17160 0
212 20250429 145100 87707700 17160 17160 17160 17160 0
213 20250429 145000 87707700 17160 17160 17160 17160 0
214 20250429 144900 87707700 17160 17160 17160 17160 0
215 20250429 144800 87707700 17160 17160 17160 17160 0
216 20250429 144700 87707700 17160 17160 17160 17160 0
217 20250429 144600 87707700 17160 17160 17160 17160 0
218 20250429 144500 87707700 17160 17160 17160 17160 0
219 20250429 144400 87707700 17160 17160 17160 17160 0
220 20250429 144300 87707700 17160 17170 17170 17160 1067
221 20250429 144200 69387740 17180 17180 17180 17180 0
222 20250429 144100 69387740 17180 17180 17180 17180 0
223 20250429 144000 69387740 17180 17180 17180 17180 0
224 20250429 143900 69387740 17180 17180 17180 17180 0
225 20250429 143800 69387740 17180 17180 17180 17180 2
226 20250429 143700 69353380 17180 17180 17180 17180 0
227 20250429 143600 69353380 17180 17180 17180 17180 20
228 20250429 143500 69009780 17180 17180 17180 17180 0
229 20250429 143400 69009780 17180 17180 17180 17180 1
230 20250429 143300 68992600 17170 17170 17170 17170 0
231 20250429 143200 68992600 17170 17170 17170 17170 0
232 20250429 143100 68992600 17170 17170 17170 17170 0
233 20250429 143000 68992600 17170 17170 17170 17170 0
234 20250429 142900 68992600 17170 17170 17170 17170 0
235 20250429 142800 68992600 17170 17170 17170 17170 0
236 20250429 142700 68992600 17170 17170 17170 17170 0
237 20250429 142600 68992600 17170 17170 17170 17170 0
238 20250429 142500 68992600 17170 17170 17170 17170 0
239 20250429 142400 68992600 17170 17170 17170 17170 0
240 20250429 142300 68992600 17170 17170 17170 17170 0
241 20250429 142200 68992600 17170 17170 17170 17170 0
242 20250429 142100 68992600 17170 17170 17170 17170 0
243 20250429 142000 68992600 17170 17170 17170 17170 0
244 20250429 141900 68992600 17170 17170 17170 17170 0
245 20250429 141800 68992600 17170 17170 17170 17170 0
246 20250429 141700 68992600 17170 17170 17170 17170 0
247 20250429 141600 68992600 17170 17170 17170 17170 0
248 20250429 141500 68992600 17170 17170 17170 17170 0
249 20250429 141400 68992600 17170 17170 17170 17170 0
250 20250429 141300 68992600 17170 17170 17170 17170 18
251 20250429 141200 68683540 17170 17170 17170 17170 0
252 20250429 141100 68683540 17170 17170 17170 17170 0
253 20250429 141000 68683540 17170 17170 17170 17170 0
254 20250429 140900 68683540 17170 17170 17170 17170 10
255 20250429 140800 68511840 17180 17180 17180 17180 0
256 20250429 140700 68511840 17180 17180 17180 17180 0
257 20250429 140600 68511840 17180 17180 17180 17180 2
258 20250429 140500 68477480 17170 17170 17170 17170 5
259 20250429 140400 68391630 17170 17170 17170 17170 0
260 20250429 140300 68391630 17170 17170 17170 17170 0
261 20250429 140200 68391630 17170 17170 17170 17170 0
262 20250429 140100 68391630 17170 17170 17170 17170 0
263 20250429 140000 68391630 17170 17170 17170 17170 0
264 20250429 135900 68391630 17170 17170 17170 17170 0
265 20250429 135800 68391630 17170 17170 17170 17170 0
266 20250429 135700 68391630 17170 17170 17170 17170 0
267 20250429 135600 68391630 17170 17170 17170 17170 0
268 20250429 135500 68391630 17170 17170 17170 17170 0
269 20250429 135400 68391630 17170 17170 17170 17170 0
270 20250429 135300 68391630 17170 17170 17170 17170 0
271 20250429 135200 68391630 17170 17170 17170 17170 0
272 20250429 135100 68391630 17170 17170 17170 17170 0
273 20250429 135000 68391630 17170 17170 17170 17170 0
274 20250429 134900 68391630 17170 17170 17170 17170 0
275 20250429 134800 68391630 17170 17170 17170 17170 0
276 20250429 134700 68391630 17170 17170 17170 17170 0
277 20250429 134600 68391630 17170 17170 17170 17170 19
278 20250429 134500 68065400 17170 17170 17170 17170 0
279 20250429 134400 68065400 17170 17170 17170 17170 0
280 20250429 134300 68065400 17170 17170 17170 17170 0
281 20250429 134200 68065400 17170 17170 17170 17170 0
282 20250429 134100 68065400 17170 17170 17170 17170 260
283 20250429 134000 63601200 17180 17180 17180 17180 0
284 20250429 133900 63601200 17180 17180 17180 17180 0
285 20250429 133800 63601200 17180 17180 17180 17180 0
286 20250429 133700 63601200 17180 17180 17180 17180 0
287 20250429 133600 63601200 17180 17180 17180 17180 0
288 20250429 133500 63601200 17180 17180 17180 17180 0
289 20250429 133400 63601200 17180 17180 17180 17180 0
290 20250429 133300 63601200 17180 17180 17180 17180 0
291 20250429 133200 63601200 17180 17180 17180 17180 0
292 20250429 133100 63601200 17180 17180 17180 17180 0
293 20250429 133000 63601200 17180 17180 17180 17180 0
294 20250429 132900 63601200 17180 17180 17180 17180 0
295 20250429 132800 63601200 17180 17180 17180 17180 0
296 20250429 132700 63601200 17180 17180 17180 17180 0
297 20250429 132600 63601200 17180 17180 17180 17180 0
298 20250429 132500 63601200 17180 17180 17180 17180 0
299 20250429 132400 63601200 17180 17190 17190 17180 37
300 20250429 132300 62965290 17180 17180 17180 17180 0
301 20250429 132200 62965290 17180 17180 17180 17180 0
302 20250429 132100 62965290 17180 17180 17180 17180 0
303 20250429 132000 62965290 17180 17180 17180 17180 0
304 20250429 131900 62965290 17180 17180 17180 17180 0
305 20250429 131800 62965290 17180 17180 17180 17180 0
306 20250429 131700 62965290 17180 17180 17180 17180 0
307 20250429 131600 62965290 17180 17180 17180 17180 0
308 20250429 131500 62965290 17180 17180 17180 17180 0
309 20250429 131400 62965290 17180 17180 17180 17180 0
310 20250429 131300 62965290 17180 17180 17180 17180 2
311 20250429 131200 62930930 17170 17170 17170 17170 0
312 20250429 131100 62930930 17170 17170 17170 17170 0
313 20250429 131000 62930930 17170 17170 17170 17170 0
314 20250429 130900 62930930 17170 17170 17170 17170 42
315 20250429 130800 62209790 17170 17170 17170 17170 0
316 20250429 130700 62209790 17170 17170 17180 17170 199
317 20250429 130600 58791960 17170 17170 17170 17170 0
318 20250429 130500 58791960 17170 17170 17170 17170 0
319 20250429 130400 58791960 17170 17170 17170 17170 0
320 20250429 130300 58791960 17170 17170 17170 17170 0
321 20250429 130200 58791960 17170 17170 17170 17170 100
322 20250429 130100 57074960 17170 17170 17170 17170 0
323 20250429 130000 57074960 17170 17170 17170 17170 0
324 20250429 125900 57074960 17170 17170 17170 17170 0
325 20250429 125800 57074960 17170 17170 17170 17170 0
326 20250429 125700 57074960 17170 17170 17170 17170 0
327 20250429 125600 57074960 17170 17170 17170 17170 0
328 20250429 125500 57074960 17170 17170 17170 17170 0
329 20250429 125400 57074960 17170 17170 17170 17170 4
330 20250429 125300 57006280 17180 17180 17180 17180 0
331 20250429 125200 57006280 17180 17180 17180 17180 0
332 20250429 125100 57006280 17180 17180 17180 17180 0
333 20250429 125000 57006280 17180 17180 17180 17180 0
334 20250429 124900 57006280 17180 17180 17180 17180 0
335 20250429 124800 57006280 17180 17180 17180 17180 35
336 20250429 124700 56404980 17180 17180 17180 17180 0
337 20250429 124600 56404980 17180 17180 17180 17180 0
338 20250429 124500 56404980 17180 17180 17180 17180 0
339 20250429 124400 56404980 17180 17180 17180 17180 0
340 20250429 124300 56404980 17180 17180 17180 17180 0
341 20250429 124200 56404980 17180 17180 17180 17180 0
342 20250429 124100 56404980 17180 17180 17180 17180 0
343 20250429 124000 56404980 17180 17180 17180 17180 0
344 20250429 123900 56404980 17180 17180 17180 17180 0
345 20250429 123800 56404980 17180 17180 17180 17180 0
346 20250429 123700 56404980 17180 17180 17180 17180 0
347 20250429 123600 56404980 17180 17180 17180 17180 0
348 20250429 123500 56404980 17180 17180 17180 17180 0
349 20250429 123400 56404980 17180 17180 17180 17180 1
350 20250429 123300 56387800 17230 17230 17230 17230 0
351 20250429 123200 56387800 17230 17230 17230 17230 2
352 20250429 123100 56353340 17170 17170 17170 17170 0
353 20250429 123000 56353340 17170 17170 17170 17170 0
354 20250429 122900 56353340 17170 17170 17170 17170 0
355 20250429 122800 56353340 17170 17170 17170 17170 40
356 20250429 122700 55666540 17170 17180 17180 17170 160
357 20250429 122600 52918930 17240 17240 17240 17240 0
358 20250429 122500 52918930 17240 17240 17240 17240 0
359 20250429 122400 52918930 17240 17210 17240 17210 10
360 20250429 122300 52746690 17210 17210 17210 17210 0
361 20250429 122200 52746690 17210 17210 17210 17210 0
362 20250429 122100 52746690 17210 17210 17210 17210 0
363 20250429 122000 52746690 17210 17150 17210 17150 587
364 20250429 121900 42661430 17150 17150 17150 17150 100
365 20250429 121800 40946430 17140 17140 17140 17140 0
366 20250429 121700 40946430 17140 17140 17140 17140 0
367 20250429 121600 40946430 17140 17140 17140 17140 0
368 20250429 121500 40946430 17140 17140 17140 17140 0
369 20250429 121400 40946430 17140 17140 17140 17140 0
370 20250429 121300 40946430 17140 17140 17140 17140 0
371 20250429 121200 40946430 17140 17140 17140 17140 0
372 20250429 121100 40946430 17140 17140 17140 17140 0
373 20250429 121000 40946430 17140 17140 17140 17140 27
374 20250429 120900 40483650 17130 17130 17130 17130 0
375 20250429 120800 40483650 17130 17130 17130 17130 0
376 20250429 120700 40483650 17130 17130 17130 17130 6
377 20250429 120600 40380870 17140 17140 17140 17140 10
378 20250429 120500 40209470 17140 17140 17140 17140 1
379 20250429 120400 40192330 17130 17130 17130 17130 0
380 20250429 120300 40192330 17130 17130 17130 17130 46
381 20250429 120200 39404350 17110 17120 17120 17110 249
382 20250429 120100 35141510 17110 17110 17110 17110 0
383 20250429 120000 35141510 17110 17110 17110 17110 2
384 20250429 115900 35107290 17110 17110 17110 17110 0
385 20250429 115800 35107290 17110 17110 17110 17110 1
386 20250429 115700 35090180 17110 17110 17110 17110 0
387 20250429 115600 35090180 17110 17110 17110 17110 0
388 20250429 115500 35090180 17110 17110 17110 17110 2
389 20250429 115400 35055960 17110 17110 17110 17110 1
390 20250429 115300 35038850 17110 17110 17110 17110 0
391 20250429 115200 35038850 17110 17110 17110 17110 11
392 20250429 115100 34850640 17110 17110 17110 17110 100
393 20250429 115000 33139640 17110 17110 17110 17110 1
394 20250429 114900 33122530 17110 17110 17110 17110 0
395 20250429 114800 33122530 17110 17110 17110 17110 1
396 20250429 114700 33105420 17110 17110 17110 17110 1
397 20250429 114600 33088310 17110 17110 17110 17110 0
398 20250429 114500 33088310 17110 17110 17120 17110 81
399 20250429 114400 31701700 17110 17110 17110 17110 0
400 20250429 114300 31701700 17110 17110 17110 17110 1
401 20250429 114200 31684590 17110 17110 17110 17110 1
402 20250429 114100 31667480 17110 17110 17110 17110 1
403 20250429 114000 31650370 17120 17120 17120 17120 1
404 20250429 113900 31633250 17120 17120 17120 17120 11
405 20250429 113800 31444930 17130 17130 17130 17130 0
406 20250429 113700 31444930 17130 17130 17130 17130 11
407 20250429 113600 31256500 17120 17120 17130 17120 4
408 20250429 113500 31188010 17110 17110 17110 17110 0
409 20250429 113400 31188010 17110 17130 17130 17110 115
410 20250429 113300 29219020 17130 17130 17130 17130 0
411 20250429 113200 29219020 17130 17130 17130 17130 1
412 20250429 113100 29201890 17130 17130 17130 17130 2
413 20250429 113000 29167630 17130 17130 17130 17130 1
414 20250429 112900 29150500 17130 17130 17130 17130 0
415 20250429 112800 29150500 17130 17130 17130 17130 0
416 20250429 112700 29150500 17130 17130 17130 17130 2
417 20250429 112600 29116240 17130 17130 17130 17130 0
418 20250429 112500 29116240 17130 17130 17130 17130 1
419 20250429 112400 29099110 17130 17130 17130 17130 0
420 20250429 112300 29099110 17130 17130 17130 17130 1
421 20250429 112200 29081980 17130 17130 17130 17130 1
422 20250429 112100 29064850 17130 17130 17130 17130 0
423 20250429 112000 29064850 17130 17130 17130 17130 0
424 20250429 111900 29064850 17130 17130 17130 17130 2
425 20250429 111800 29030590 17130 17130 17130 17130 0
426 20250429 111700 29030590 17130 17130 17130 17130 1
427 20250429 111600 29013460 17140 17140 17140 17140 1
428 20250429 111500 28996320 17130 17130 17130 17130 0
429 20250429 111400 28996320 17130 17130 17130 17130 1
430 20250429 111300 28979190 17130 17130 17130 17130 2
431 20250429 111200 28944930 17130 17130 17130 17130 0
432 20250429 111100 28944930 17130 17130 17130 17130 0
433 20250429 111000 28944930 17130 17130 17130 17130 10
434 20250429 110900 28773630 17120 17120 17120 17120 0
435 20250429 110800 28773630 17120 17120 17120 17120 1
436 20250429 110700 28756510 17120 17120 17120 17120 1
437 20250429 110600 28739390 17120 17120 17120 17120 1
438 20250429 110500 28722270 17120 17120 17120 17120 0
439 20250429 110400 28722270 17120 17120 17120 17120 0
440 20250429 110300 28722270 17120 17120 17120 17120 2
441 20250429 110200 28688030 17120 17120 17120 17120 1
442 20250429 110100 28670910 17140 17140 17140 17140 0
443 20250429 110000 28670910 17140 17140 17140 17140 1
444 20250429 105900 28653770 17140 17120 17140 17120 2
445 20250429 105800 28619510 17120 17120 17120 17120 1
446 20250429 105700 28602390 17120 17120 17120 17120 0
447 20250429 105600 28602390 17120 17120 17120 17120 1
448 20250429 105500 28585270 17120 17120 17120 17120 1
449 20250429 105400 28568150 17120 17120 17120 17120 2
450 20250429 105300 28533910 17120 17120 17120 17120 0
451 20250429 105200 28533910 17120 17120 17120 17120 0
452 20250429 105100 28533910 17120 17120 17120 17120 0
453 20250429 105000 28533910 17120 17120 17120 17120 2
454 20250429 104900 28499670 17130 17120 17130 17120 3
455 20250429 104800 28448290 17120 17120 17120 17120 0
456 20250429 104700 28448290 17120 17120 17120 17120 0
457 20250429 104600 28448290 17120 17120 17120 17120 1
458 20250429 104500 28431170 17120 17120 17120 17120 0
459 20250429 104400 28431170 17120 17120 17120 17120 2
460 20250429 104300 28396930 17120 17120 17120 17120 0
461 20250429 104200 28396930 17120 17120 17120 17120 0
462 20250429 104100 28396930 17120 17120 17120 17120 1
463 20250429 104000 28379810 17120 17120 17120 17120 1
464 20250429 103900 28362690 17120 17120 17120 17120 1
465 20250429 103800 28345570 17120 17120 17120 17120 0
466 20250429 103700 28345570 17120 17120 17120 17120 1
467 20250429 103600 28328450 17120 17120 17120 17120 0
468 20250429 103500 28328450 17120 17140 17140 17120 2
469 20250429 103400 28294190 17140 17140 17140 17140 0
470 20250429 103300 28294190 17140 17120 17140 17120 107
471 20250429 103200 26462270 17120 17120 17120 17120 2
472 20250429 103100 26428030 17120 17120 17120 17120 10
473 20250429 103000 26256830 17120 17120 17120 17120 1
474 20250429 102900 26239710 17120 17130 17130 17120 161
475 20250429 102800 23483250 17130 17130 17130 17130 1
476 20250429 102700 23466120 17130 17140 17140 17130 16
477 20250429 102600 23191990 17130 17120 17130 17120 28
478 20250429 102500 22712470 17120 17120 17120 17120 0
479 20250429 102400 22712470 17120 17120 17120 17120 0
480 20250429 102300 22712470 17120 17130 17130 17120 2
481 20250429 102200 22678220 17120 17120 17120 17120 0
482 20250429 102100 22678220 17120 17120 17120 17120 23
483 20250429 102000 22284460 17120 17120 17120 17120 0
484 20250429 101900 22284460 17120 17120 17120 17120 0
485 20250429 101800 22284460 17120 17120 17120 17120 0
486 20250429 101700 22284460 17120 17120 17120 17120 1
487 20250429 101600 22267340 17120 17140 17140 17120 2
488 20250429 101500 22233080 17120 17120 17120 17120 1
489 20250429 101400 22215960 17120 17120 17120 17120 0
490 20250429 101300 22215960 17120 17120 17120 17120 1
491 20250429 101200 22198840 17120 17120 17120 17120 0
492 20250429 101100 22198840 17120 17120 17120 17120 1
493 20250429 101000 22181720 17120 17120 17120 17120 1
494 20250429 100900 22164600 17110 17110 17110 17110 15
495 20250429 100800 21907950 17110 17110 17110 17110 1
496 20250429 100700 21890840 17120 17110 17120 17110 2
497 20250429 100600 21856610 17110 17110 17110 17110 0
498 20250429 100500 21856610 17110 17110 17110 17110 0
499 20250429 100400 21856610 17110 17110 17110 17110 2
500 20250429 100300 21822390 17120 17120 17120 17120 0
501 20250429 100200 21822390 17120 17120 17120 17120 1
502 20250429 100100 21805270 17140 17140 17140 17140 2
503 20250429 100000 21770990 17110 17110 17110 17110 1
504 20250429 095900 21753880 17140 17140 17140 17140 2
505 20250429 095800 21719600 17110 17110 17110 17110 1
506 20250429 095700 21702490 17110 17110 17110 17110 1
507 20250429 095600 21685380 17110 17110 17110 17110 0
508 20250429 095500 21685380 17110 17110 17110 17110 1
509 20250429 095400 21668270 17100 17100 17100 17100 0
510 20250429 095300 21668270 17100 17100 17100 17100 1
511 20250429 095200 21651170 17100 17100 17100 17100 3
512 20250429 095100 21599870 17100 17100 17100 17100 0
513 20250429 095000 21599870 17100 17100 17100 17100 0
514 20250429 094900 21599870 17100 17100 17100 17100 0
515 20250429 094800 21599870 17100 17110 17110 17100 2
516 20250429 094700 21565660 17120 17120 17120 17120 0
517 20250429 094600 21565660 17120 17120 17120 17120 1
518 20250429 094500 21548540 17140 17130 17140 17130 2
519 20250429 094400 21514270 17100 17110 17110 17100 2
520 20250429 094300 21480060 17100 17100 17100 17100 1
521 20250429 094200 21462960 17130 17130 17140 17120 263
522 20250429 094100 16958870 17130 17130 17130 17130 21
523 20250429 094000 16599140 17130 17130 17130 17130 1
524 20250429 093900 16582010 17130 17130 17130 17130 1
525 20250429 093800 16564880 17140 17140 17140 17140 0
526 20250429 093700 16564880 17140 17140 17140 17140 0
527 20250429 093600 16564880 17140 17140 17140 17140 0
528 20250429 093500 16564880 17140 17130 17140 17130 3
529 20250429 093400 16513480 17130 17130 17130 17130 1
530 20250429 093300 16496350 17130 17130 17130 17130 0
531 20250429 093200 16496350 17130 17130 17130 17130 1
532 20250429 093100 16479220 17130 17130 17130 17130 0
533 20250429 093000 16479220 17130 17130 17130 17130 0
534 20250429 092900 16479220 17130 17130 17130 17130 1
535 20250429 092800 16462090 17140 17140 17140 17140 0
536 20250429 092700 16462090 17140 17140 17140 17140 8
537 20250429 092600 16324970 17130 17130 17130 17130 0
538 20250429 092500 16324970 17130 17130 17130 17130 0
539 20250429 092400 16324970 17130 17130 17130 17130 2
540 20250429 092300 16290710 17170 17170 17170 17170 0
541 20250429 092200 16290710 17170 17170 17170 17170 0
542 20250429 092100 16290710 17170 17170 17170 17170 0
543 20250429 092000 16290710 17170 17170 17170 17170 0
544 20250429 091900 16290710 17170 17170 17170 17170 0
545 20250429 091800 16290710 17170 17170 17170 17170 0
546 20250429 091700 16290710 17170 17170 17170 17170 5
547 20250429 091600 16204860 17140 17140 17140 17140 0
548 20250429 091500 16204860 17140 17140 17140 17140 0
549 20250429 091400 16204860 17140 17140 17140 17140 0
550 20250429 091300 16204860 17140 17140 17140 17140 50
551 20250429 091200 15347860 17140 17140 17140 17140 0
552 20250429 091100 15347860 17140 17140 17140 17140 0
553 20250429 091000 15347860 17140 17130 17140 17130 28
554 20250429 090900 14868210 17130 17150 17150 17130 840
555 20250429 090800 463560 17140 17140 17140 17140 0
556 20250429 090700 463560 17140 17140 17140 17140 0
557 20250429 090600 463560 17140 17150 17150 17140 7
558 20250429 090500 343520 17150 17160 17160 17150 3
559 20250429 090400 292060 17180 17180 17180 17180 0
560 20250429 090300 292060 17180 17180 17180 17180 1
561 20250429 090200 274880 17180 17180 17180 17180 0
562 20250429 090100 274880 17180 17180 17180 17180 0
563 20250429 090000 274880 17180 17180 17180 17180 16