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
002360/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182100,67567908,458,458,458,458,557
20250429,182000,67567908,458,458,458,458,0
20250429,181900,67567908,458,458,458,458,0
20250429,181800,67567908,458,458,458,458,0
20250429,181700,67567908,458,458,458,458,0
20250429,181600,67567908,458,458,458,458,0
20250429,181500,67567908,458,458,458,458,0
20250429,181400,67567908,458,458,458,458,0
20250429,181300,67567908,458,458,458,458,0
20250429,181200,67567908,458,458,458,458,0
20250429,181100,67567908,458,458,458,458,0
20250429,181000,67567908,458,458,458,458,0
20250429,180900,67567908,458,458,458,458,0
20250429,180800,67567908,458,458,458,458,0
20250429,180700,67567908,458,458,458,458,0
20250429,180600,67567908,458,458,458,458,0
20250429,180500,67567908,458,458,458,458,0
20250429,180400,67567908,458,458,458,458,0
20250429,180300,67567908,458,458,458,458,0
20250429,180200,67567908,458,458,458,458,0
20250429,180100,67567908,458,458,458,458,0
20250429,180000,67567908,458,458,458,458,0
20250429,175900,67567908,458,458,458,458,0
20250429,175800,67567908,458,458,458,458,0
20250429,175700,67567908,458,458,458,458,0
20250429,175600,67567908,458,458,458,458,0
20250429,175500,67567908,458,458,458,458,0
20250429,175400,67567908,458,458,458,458,0
20250429,175300,67567908,458,458,458,458,0
20250429,175200,67567908,458,458,458,458,0
20250429,175100,67567908,458,458,458,458,557
20250429,175000,67567908,458,458,458,458,0
20250429,174900,67567908,458,458,458,458,0
20250429,174800,67567908,458,458,458,458,0
20250429,174700,67567908,458,458,458,458,0
20250429,174600,67567908,458,458,458,458,0
20250429,174500,67567908,458,458,458,458,0
20250429,174400,67567908,458,458,458,458,0
20250429,174300,67567908,458,458,458,458,0
20250429,174200,67567908,458,458,458,458,0
20250429,174100,67567908,458,458,458,458,0
20250429,174000,67567908,458,458,458,458,0
20250429,173900,67567908,458,458,458,458,0
20250429,173800,67567908,458,458,458,458,0
20250429,173700,67567908,458,458,458,458,0
20250429,173600,67567908,458,458,458,458,0
20250429,173500,67567908,458,458,458,458,0
20250429,173400,67567908,458,458,458,458,0
20250429,173300,67567908,458,458,458,458,0
20250429,173200,67567908,458,458,458,458,0
20250429,173100,67567908,458,458,458,458,0
20250429,173000,67567908,458,458,458,458,0
20250429,172900,67567908,458,458,458,458,0
20250429,172800,67567908,458,458,458,458,0
20250429,172700,67567908,458,458,458,458,0
20250429,172600,67567908,458,458,458,458,0
20250429,172500,67567908,458,458,458,458,0
20250429,172400,67567908,458,458,458,458,0
20250429,172300,67567908,458,458,458,458,0
20250429,172200,67567908,458,458,458,458,0
20250429,172100,67567908,458,458,458,458,557
20250429,172000,67567908,458,458,458,458,0
20250429,171900,67567908,458,458,458,458,0
20250429,171800,67567908,458,458,458,458,0
20250429,171700,67567908,458,458,458,458,0
20250429,171600,67567908,458,458,458,458,0
20250429,171500,67567908,458,458,458,458,0
20250429,171400,67567908,458,458,458,458,0
20250429,171300,67567908,458,458,458,458,0
20250429,171200,67567908,458,458,458,458,0
20250429,171100,67567908,458,458,458,458,0
20250429,171000,67567908,458,458,458,458,0
20250429,170900,67567908,458,458,458,458,0
20250429,170800,67567908,458,458,458,458,0
20250429,170700,67567908,458,458,458,458,0
20250429,170600,67567908,458,458,458,458,0
20250429,170500,67567908,458,458,458,458,0
20250429,170400,67567908,458,458,458,458,0
20250429,170300,67567908,458,458,458,458,0
20250429,170200,67567908,458,458,458,458,0
20250429,170100,67567908,458,458,458,458,0
20250429,170000,67567908,458,458,458,458,0
20250429,165900,67567908,458,458,458,458,0
20250429,165800,67567908,458,458,458,458,0
20250429,165700,67567908,458,458,458,458,0
20250429,165600,67567908,458,458,458,458,0
20250429,165500,67567908,458,458,458,458,0
20250429,165400,67567908,458,458,458,458,0
20250429,165300,67567908,458,458,458,458,0
20250429,165200,67567908,458,458,458,458,0
20250429,165100,67567908,458,458,458,458,557
20250429,165000,67567908,458,458,458,458,0
20250429,164900,67567908,458,458,458,458,0
20250429,164800,67567908,458,458,458,458,0
20250429,164700,67567908,458,458,458,458,0
20250429,164600,67567908,458,458,458,458,0
20250429,164500,67567908,458,458,458,458,0
20250429,164400,67567908,458,458,458,458,0
20250429,164300,67567908,458,458,458,458,0
20250429,164200,67567908,458,458,458,458,0
20250429,164100,67567908,458,458,458,458,0
20250429,164000,67567908,458,458,458,458,0
20250429,163900,67567908,458,458,458,458,0
20250429,163800,67567908,458,458,458,458,0
20250429,163700,67567908,458,458,458,458,0
20250429,163600,67567908,458,458,458,458,0
20250429,163500,67567908,458,458,458,458,0
20250429,163400,67567908,458,458,458,458,0
20250429,163300,67567908,458,458,458,458,0
20250429,163200,67567908,458,458,458,458,0
20250429,163100,67567908,458,458,458,458,0
20250429,163000,67567908,458,458,458,458,0
20250429,162900,67567908,458,458,458,458,0
20250429,162800,67567908,458,458,458,458,0
20250429,162700,67567908,458,458,458,458,0
20250429,162600,67567908,458,458,458,458,0
20250429,162500,67567908,458,458,458,458,0
20250429,162400,67567908,458,458,458,458,0
20250429,162300,67567908,458,458,458,458,0
20250429,162200,67567908,458,458,458,458,0
20250429,162100,67567908,458,458,458,458,557
20250429,162000,67567908,458,458,458,458,0
20250429,161900,67567908,458,458,458,458,0
20250429,161800,67567908,458,458,458,458,0
20250429,161700,67567908,458,458,458,458,0
20250429,161600,67567908,458,458,458,458,0
20250429,161500,67567908,458,458,458,458,0
20250429,161400,67567908,458,458,458,458,0
20250429,161300,67567908,458,458,458,458,0
20250429,161200,67567908,458,458,458,458,0
20250429,161100,67567908,458,458,458,458,0
20250429,161000,67567908,458,458,458,458,0
20250429,160900,67567908,458,458,458,458,0
20250429,160800,67567908,458,458,458,458,0
20250429,160700,67567908,458,458,458,458,0
20250429,160600,67567908,458,458,458,458,0
20250429,160500,67567908,458,458,458,458,0
20250429,160400,67567908,458,458,458,458,0
20250429,160300,67567908,458,458,458,458,0
20250429,160200,67567908,458,458,458,458,0
20250429,160100,67567908,458,458,458,458,0
20250429,160000,67567908,458,458,458,458,0
20250429,155900,67567908,458,458,458,458,0
20250429,155800,67567908,458,458,458,458,0
20250429,155700,67567908,458,458,458,458,0
20250429,155600,67567908,458,458,458,458,0
20250429,155500,67567908,458,458,458,458,0
20250429,155400,67567908,458,458,458,458,0
20250429,155300,67567908,458,458,458,458,0
20250429,155200,67567908,458,458,458,458,0
20250429,155100,67567908,458,458,458,458,557
20250429,155000,67567908,458,458,458,458,0
20250429,154900,67567908,458,458,458,458,0
20250429,154800,67567908,458,458,458,458,0
20250429,154700,67567908,458,458,458,458,0
20250429,154600,67567908,458,458,458,458,0
20250429,154500,67567908,458,458,458,458,0
20250429,154400,67567908,458,458,458,458,0
20250429,154300,67567908,458,458,458,458,0
20250429,154200,67567908,458,458,458,458,0
20250429,154100,67567908,458,458,458,458,0
20250429,154000,67567908,458,458,458,458,0
20250429,153900,67567908,458,458,458,458,0
20250429,153800,67567908,458,458,458,458,0
20250429,153700,67567908,458,458,458,458,0
20250429,153600,67567908,458,458,458,458,0
20250429,153500,67567908,458,458,458,458,0
20250429,153400,67567908,458,458,458,458,0
20250429,153300,67567908,458,458,458,458,0
20250429,153200,67567908,458,458,458,458,0
20250429,153100,67567908,458,458,458,458,0
20250429,153000,67567908,458,458,458,458,557
20250429,152900,67312802,458,458,458,458,0
20250429,152800,67312802,458,458,458,458,0
20250429,152700,67312802,458,458,458,458,0
20250429,152600,67312802,458,458,458,458,0
20250429,152500,67312802,458,458,458,458,0
20250429,152400,67312802,458,458,458,458,0
20250429,152300,67312802,458,458,458,458,0
20250429,152200,67312802,458,458,458,458,0
20250429,152100,67312802,458,458,458,458,0
20250429,152000,67312802,458,458,458,458,0
20250429,151900,67312802,458,458,458,458,0
20250429,151800,67312802,458,458,458,458,0
20250429,151700,67312802,458,458,458,458,0
20250429,151600,67312802,458,458,458,458,220
20250429,151500,67212042,458,458,458,458,4
20250429,151400,67210210,456,456,456,456,0
20250429,151300,67210210,456,456,456,456,1
20250429,151200,67209754,458,458,458,458,17
20250429,151100,67201968,458,458,458,458,2
20250429,151000,67201052,458,458,458,458,0
20250429,150900,67201052,458,458,458,458,0
20250429,150800,67201052,458,458,458,458,0
20250429,150700,67201052,458,458,458,458,0
20250429,150600,67201052,458,458,458,458,2
20250429,150500,67200136,458,458,458,458,2
20250429,150400,67199220,456,456,456,456,0
20250429,150300,67199220,456,458,459,456,16
20250429,150200,67191911,457,457,457,457,0
20250429,150100,67191911,457,457,457,457,217
20250429,150000,67092742,456,456,456,456,1000
20250429,145900,66636742,455,455,455,455,0
20250429,145800,66636742,455,455,455,455,75
20250429,145700,66602617,456,456,456,456,0
20250429,145600,66602617,456,456,456,456,0
20250429,145500,66602617,456,456,456,456,0
20250429,145400,66602617,456,456,456,456,0
20250429,145300,66602617,456,456,456,456,0
20250429,145200,66602617,456,456,456,456,0
20250429,145100,66602617,456,456,456,456,2002
20250429,145000,65689705,456,456,456,456,7
20250429,144900,65686513,457,457,457,457,0
20250429,144800,65686513,457,457,457,457,11
20250429,144700,65681486,457,457,457,457,0
20250429,144600,65681486,457,457,457,457,3
20250429,144500,65680115,457,456,457,456,51
20250429,144400,65656858,456,456,456,456,0
20250429,144300,65656858,456,456,456,456,7
20250429,144200,65653666,457,457,457,457,0
20250429,144100,65653666,457,457,457,457,0
20250429,144000,65653666,457,457,457,457,10
20250429,143900,65649096,457,457,457,457,85
20250429,143800,65610251,456,456,456,456,0
20250429,143700,65610251,456,456,456,456,20
20250429,143600,65601131,456,456,456,456,0
20250429,143500,65601131,456,456,456,456,230
20250429,143400,65496251,456,456,456,456,0
20250429,143300,65496251,456,456,456,456,0
20250429,143200,65496251,456,456,456,456,0
20250429,143100,65496251,456,456,456,456,0
20250429,143000,65496251,456,456,456,456,0
20250429,142900,65496251,456,456,456,456,0
20250429,142800,65496251,456,456,456,456,0
20250429,142700,65496251,456,456,456,456,0
20250429,142600,65496251,456,456,456,456,0
20250429,142500,65496251,456,456,456,456,0
20250429,142400,65496251,456,456,456,456,0
20250429,142300,65496251,456,456,456,456,2500
20250429,142200,64356251,456,456,456,456,0
20250429,142100,64356251,456,456,456,456,0
20250429,142000,64356251,456,456,456,456,0
20250429,141900,64356251,456,456,456,456,0
20250429,141800,64356251,456,456,456,456,3
20250429,141700,64354883,457,457,457,457,0
20250429,141600,64354883,457,457,457,457,0
20250429,141500,64354883,457,457,457,457,0
20250429,141400,64354883,457,457,457,457,67
20250429,141300,64324264,457,457,457,457,437
20250429,141200,64124555,457,457,457,457,0
20250429,141100,64124555,457,457,457,457,1787
20250429,141000,63307896,458,458,458,458,0
20250429,140900,63307896,458,458,458,458,0
20250429,140800,63307896,458,458,458,458,0
20250429,140700,63307896,458,458,458,458,0
20250429,140600,63307896,458,458,458,458,0
20250429,140500,63307896,458,458,458,458,0
20250429,140400,63307896,458,458,458,458,0
20250429,140300,63307896,458,458,458,458,0
20250429,140200,63307896,458,458,458,458,0
20250429,140100,63307896,458,458,458,458,0
20250429,140000,63307896,458,458,458,458,1
20250429,135900,63307438,458,458,458,458,0
20250429,135800,63307438,458,458,458,458,0
20250429,135700,63307438,458,458,458,458,100
20250429,135600,63261638,458,458,458,458,0
20250429,135500,63261638,458,458,458,458,0
20250429,135400,63261638,458,458,458,458,0
20250429,135300,63261638,458,458,458,458,107
20250429,135200,63212632,459,459,459,459,0
20250429,135100,63212632,459,459,459,459,8
20250429,135000,63208960,459,459,459,459,0
20250429,134900,63208960,459,459,459,459,17
20250429,134800,63201157,458,458,458,457,3
20250429,134700,63199784,459,459,459,459,0
20250429,134600,63199784,459,459,459,459,1
20250429,134500,63199325,458,458,458,458,1
20250429,134400,63198867,457,457,457,457,8
20250429,134300,63195211,459,459,459,459,0
20250429,134200,63195211,459,459,459,459,0
20250429,134100,63195211,459,459,459,459,0
20250429,134000,63195211,459,459,459,459,0
20250429,133900,63195211,459,459,459,459,0
20250429,133800,63195211,459,459,459,458,3
20250429,133700,63193835,458,458,458,458,7000
20250429,133600,59987835,457,457,457,457,0
20250429,133500,59987835,457,457,457,457,0
20250429,133400,59987835,457,457,457,457,0
20250429,133300,59987835,457,457,457,457,7408
20250429,133200,56602379,457,457,457,457,12755
20250429,133100,50773344,457,457,457,457,0
20250429,133000,50773344,457,457,457,457,0
20250429,132900,50773344,457,457,457,457,0
20250429,132800,50773344,457,457,457,457,0
20250429,132700,50773344,457,457,457,457,0
20250429,132600,50773344,457,457,457,457,0
20250429,132500,50773344,457,457,457,457,224
20250429,132400,50670976,458,458,458,458,0
20250429,132300,50670976,458,458,458,458,0
20250429,132200,50670976,458,458,458,458,0
20250429,132100,50670976,458,458,458,458,0
20250429,132000,50670976,458,458,458,458,0
20250429,131900,50670976,458,458,458,458,3
20250429,131800,50669602,458,458,458,458,172
20250429,131700,50590826,459,459,459,459,0
20250429,131600,50590826,459,459,459,459,80
20250429,131500,50554106,459,459,459,459,0
20250429,131400,50554106,459,459,459,459,100
20250429,131300,50508206,459,459,459,459,0
20250429,131200,50508206,459,459,459,459,0
20250429,131100,50508206,459,459,459,459,0
20250429,131000,50508206,459,459,459,459,0
20250429,130900,50508206,459,459,459,459,0
20250429,130800,50508206,459,459,459,459,0
20250429,130700,50508206,459,459,459,459,0
20250429,130600,50508206,459,459,459,459,0
20250429,130500,50508206,459,459,459,459,0
20250429,130400,50508206,459,459,459,459,0
20250429,130300,50508206,459,459,459,459,0
20250429,130200,50508206,459,459,459,459,3322
20250429,130100,48983408,459,459,459,459,0
20250429,130000,48983408,459,458,459,458,3726
20250429,125900,47276899,458,458,458,458,0
20250429,125800,47276899,458,458,458,458,0
20250429,125700,47276899,458,458,458,458,0
20250429,125600,47276899,458,458,458,458,0
20250429,125500,47276899,458,458,458,458,1
20250429,125400,47276441,458,458,458,458,1
20250429,125300,47275983,457,457,457,457,14740
20250429,125200,40539803,457,457,457,457,0
20250429,125100,40539803,457,457,457,457,0
20250429,125000,40539803,457,457,457,457,550
20250429,124900,40288453,456,456,456,456,948
20250429,124800,39856165,456,456,456,456,0
20250429,124700,39856165,456,456,456,456,0
20250429,124600,39856165,456,456,456,456,0
20250429,124500,39856165,456,456,456,456,0
20250429,124400,39856165,456,456,456,456,2
20250429,124300,39855253,456,456,456,456,0
20250429,124200,39855253,456,456,456,456,1
20250429,124100,39854797,456,456,456,456,2
20250429,124000,39853885,456,456,456,456,0
20250429,123900,39853885,456,456,456,456,170
20250429,123800,39776365,456,455,456,455,5001
20250429,123700,37500909,456,456,456,456,0
20250429,123600,37500909,456,456,456,456,0
20250429,123500,37500909,456,456,456,456,0
20250429,123400,37500909,456,456,456,456,0
20250429,123300,37500909,456,456,456,456,0
20250429,123200,37500909,456,456,456,456,0
20250429,123100,37500909,456,456,456,456,3
20250429,123000,37499541,456,456,456,456,0
20250429,122900,37499541,456,456,456,456,0
20250429,122800,37499541,456,456,456,456,0
20250429,122700,37499541,456,456,456,456,0
20250429,122600,37499541,456,456,456,456,0
20250429,122500,37499541,456,457,457,456,2
20250429,122400,37498628,455,455,455,455,0
20250429,122300,37498628,455,455,455,455,1
20250429,122200,37498173,457,455,457,455,2627
20250429,122100,36299851,455,455,455,455,0
20250429,122000,36299851,455,455,455,455,3
20250429,121900,36298486,455,455,455,455,0
20250429,121800,36298486,455,455,455,455,0
20250429,121700,36298486,455,455,455,455,0
20250429,121600,36298486,455,455,455,455,0
20250429,121500,36298486,455,455,455,455,0
20250429,121400,36298486,455,455,455,455,0
20250429,121300,36298486,455,455,455,455,0
20250429,121200,36298486,455,455,455,455,0
20250429,121100,36298486,455,455,455,455,1
20250429,121000,36298031,455,455,455,455,0
20250429,120900,36298031,455,455,455,455,0
20250429,120800,36298031,455,455,455,455,0
20250429,120700,36298031,455,455,455,455,20000
20250429,120600,27198031,455,455,455,455,2000
20250429,120500,26288031,456,456,456,456,0
20250429,120400,26288031,456,456,456,456,0
20250429,120300,26288031,456,456,456,456,138
20250429,120200,26225103,456,456,456,456,1096
20250429,120100,25725327,455,455,455,455,0
20250429,120000,25725327,455,455,455,455,0
20250429,115900,25725327,455,455,455,455,0
20250429,115800,25725327,455,455,455,455,0
20250429,115700,25725327,455,456,456,455,21000
20250429,115600,16165121,457,457,457,457,0
20250429,115500,16165121,457,457,457,457,0
20250429,115400,16165121,457,457,457,457,30
20250429,115300,16151411,457,457,457,457,0
20250429,115200,16151411,457,457,457,457,0
20250429,115100,16151411,457,457,457,457,0
20250429,115000,16151411,457,457,457,457,0
20250429,114900,16151411,457,457,457,457,0
20250429,114800,16151411,457,457,457,457,0
20250429,114700,16151411,457,457,457,457,0
20250429,114600,16151411,457,457,457,457,0
20250429,114500,16151411,457,457,457,457,0
20250429,114400,16151411,457,457,457,457,0
20250429,114300,16151411,457,457,457,457,0
20250429,114200,16151411,457,457,457,457,4
20250429,114100,16149583,457,457,457,457,0
20250429,114000,16149583,457,457,457,457,0
20250429,113900,16149583,457,457,457,457,72
20250429,113800,16116679,457,457,457,457,0
20250429,113700,16116679,457,457,457,457,531
20250429,113600,15874012,457,457,457,457,0
20250429,113500,15874012,457,457,457,457,0
20250429,113400,15874012,457,457,457,457,0
20250429,113300,15874012,457,457,457,457,0
20250429,113200,15874012,457,457,457,457,0
20250429,113100,15874012,457,457,457,457,0
20250429,113000,15874012,457,457,457,457,0
20250429,112900,15874012,457,457,457,457,500
20250429,112800,15645512,457,457,457,457,0
20250429,112700,15645512,457,457,457,457,0
20250429,112600,15645512,457,457,457,457,0
20250429,112500,15645512,457,457,457,457,1
20250429,112400,15645055,457,457,457,457,1
20250429,112300,15644598,456,456,456,456,300
20250429,112200,15507798,457,457,457,457,0
20250429,112100,15507798,457,457,457,457,1
20250429,112000,15507341,456,456,456,456,6300
20250429,111900,12634541,456,457,457,456,501
20250429,111800,12406084,457,457,457,456,1013
20250429,111700,11944143,456,457,457,456,483
20250429,111600,11723635,457,457,457,457,1
20250429,111500,11723178,457,457,457,457,300
20250429,111400,11586078,457,457,457,457,0
20250429,111300,11586078,457,457,457,457,2264
20250429,111200,10551430,457,457,457,457,0
20250429,111100,10551430,457,457,457,457,1080
20250429,111000,10057870,457,457,457,457,700
20250429,110900,9737970,457,458,458,457,2907
20250429,110800,8406654,457,457,457,457,110
20250429,110700,8356384,457,457,457,457,96
20250429,110600,8312512,457,457,457,457,3
20250429,110500,8311141,457,457,457,457,1
20250429,110400,8310684,458,458,458,458,4
20250429,110300,8308852,458,458,458,458,0
20250429,110200,8308852,458,458,458,458,0
20250429,110100,8308852,458,458,458,458,0
20250429,110000,8308852,458,458,458,458,0
20250429,105900,8308852,458,458,458,458,0
20250429,105800,8308852,458,458,458,458,10
20250429,105700,8304272,458,458,458,458,0
20250429,105600,8304272,458,458,458,458,0
20250429,105500,8304272,458,458,458,458,0
20250429,105400,8304272,458,458,458,458,0
20250429,105300,8304272,458,458,458,458,100
20250429,105200,8258472,458,458,458,458,0
20250429,105100,8258472,458,458,458,458,0
20250429,105000,8258472,458,458,458,458,0
20250429,104900,8258472,458,458,458,458,3
20250429,104800,8257098,458,458,458,458,6
20250429,104700,8254350,458,458,458,458,0
20250429,104600,8254350,458,458,458,458,0
20250429,104500,8254350,458,458,458,458,0
20250429,104400,8254350,458,458,458,458,0
20250429,104300,8254350,458,458,458,458,0
20250429,104200,8254350,458,458,458,458,0
20250429,104100,8254350,458,458,458,458,0
20250429,104000,8254350,458,458,458,458,1
20250429,103900,8253892,457,457,457,457,4
20250429,103800,8252064,457,457,457,457,14
20250429,103700,8245666,457,457,457,457,138
20250429,103600,8182600,456,457,457,456,1720
20250429,103500,7396680,457,457,457,457,0
20250429,103400,7396680,457,457,457,457,0
20250429,103300,7396680,457,457,457,457,0
20250429,103200,7396680,457,457,457,457,0
20250429,103100,7396680,457,457,457,457,0
20250429,103000,7396680,457,457,457,457,0
20250429,102900,7396680,457,457,457,457,10
20250429,102800,7392110,458,458,458,458,0
20250429,102700,7392110,458,458,458,458,0
20250429,102600,7392110,458,458,458,458,0
20250429,102500,7392110,458,458,458,458,1
20250429,102400,7391652,457,457,457,457,0
20250429,102300,7391652,457,457,457,457,0
20250429,102200,7391652,457,457,457,457,0
20250429,102100,7391652,457,457,457,457,0
20250429,102000,7391652,457,458,458,457,2119
20250429,101900,6421269,458,458,458,458,0
20250429,101800,6421269,458,458,458,458,0
20250429,101700,6421269,458,458,458,458,0
20250429,101600,6421269,458,458,458,458,1
20250429,101500,6420811,458,458,458,458,1
20250429,101400,6420353,457,458,458,457,93
20250429,101300,6377849,459,459,459,459,2
20250429,101200,6376931,459,459,459,459,1
20250429,101100,6376472,459,459,459,459,0
20250429,101000,6376472,459,459,459,459,0
20250429,100900,6376472,459,459,459,459,0
20250429,100800,6376472,459,458,459,458,13
20250429,100700,6370511,458,458,458,458,959
20250429,100600,5931289,457,458,458,457,22
20250429,100500,5921226,458,458,458,458,0
20250429,100400,5921226,458,458,458,458,0
20250429,100300,5921226,458,458,458,458,2
20250429,100200,5920310,458,458,458,458,91
20250429,100100,5878632,459,458,459,458,112
20250429,100000,5827335,459,459,459,459,3
20250429,095900,5825958,459,459,459,459,0
20250429,095800,5825958,459,459,459,459,0
20250429,095700,5825958,459,459,459,459,0
20250429,095600,5825958,459,459,459,459,0
20250429,095500,5825958,459,459,459,459,0
20250429,095400,5825958,459,457,459,457,3
20250429,095300,5824585,459,459,459,459,0
20250429,095200,5824585,459,459,459,459,0
20250429,095100,5824585,459,459,459,459,0
20250429,095000,5824585,459,459,459,459,3
20250429,094900,5823208,459,459,459,459,3
20250429,094800,5821831,459,459,459,459,0
20250429,094700,5821831,459,459,459,459,1
20250429,094600,5821372,458,458,458,458,321
20250429,094500,5674354,456,459,459,456,354
20250429,094400,5512871,455,458,458,455,2000
20250429,094300,4601451,459,459,459,459,0
20250429,094200,4601451,459,459,459,459,0
20250429,094100,4601451,459,459,459,459,0
20250429,094000,4601451,459,459,459,459,0
20250429,093900,4601451,459,459,459,459,0
20250429,093800,4601451,459,459,459,459,0
20250429,093700,4601451,459,459,459,459,12
20250429,093600,4595943,459,459,459,459,7
20250429,093500,4592730,458,459,459,458,5119
20250429,093400,2243209,459,459,459,459,12
20250429,093300,2237701,459,459,459,459,1020
20250429,093200,1769521,459,459,459,459,0
20250429,093100,1769521,459,459,459,459,20
20250429,093000,1760341,459,459,459,459,101
20250429,092900,1713982,459,459,459,459,0
20250429,092800,1713982,459,459,459,459,1
20250429,092700,1713523,459,459,459,459,1119
20250429,092600,1199902,459,459,459,459,10
20250429,092500,1195312,459,459,459,459,0
20250429,092400,1195312,459,459,459,459,0
20250429,092300,1195312,459,459,459,459,0
20250429,092200,1195312,459,459,459,459,0
20250429,092100,1195312,459,457,459,457,239
20250429,092000,1085989,458,458,459,458,61
20250429,091900,1058005,459,459,459,459,110
20250429,091800,1007515,458,458,458,458,0
20250429,091700,1007515,458,458,458,458,0
20250429,091600,1007515,458,459,459,458,56
20250429,091500,981864,459,459,459,459,7
20250429,091400,978651,460,460,460,460,0
20250429,091300,978651,460,459,460,458,1040
20250429,091200,500406,459,459,459,459,31
20250429,091100,486177,459,459,459,459,0
20250429,091000,486177,459,459,460,459,179
20250429,090900,404015,459,460,460,459,271
20250429,090800,279625,460,460,460,460,1
20250429,090700,279165,459,459,459,459,46
20250429,090600,258051,460,460,460,460,0
20250429,090500,258051,460,460,460,460,1
20250429,090400,257591,460,460,460,459,52
20250429,090300,233677,459,460,460,459,2
20250429,090200,232758,459,459,459,459,0
20250429,090100,232758,459,460,460,459,3
20250429,090000,231380,460,460,460,460,503
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182100 67567908 458 458 458 458 557
3 20250429 182000 67567908 458 458 458 458 0
4 20250429 181900 67567908 458 458 458 458 0
5 20250429 181800 67567908 458 458 458 458 0
6 20250429 181700 67567908 458 458 458 458 0
7 20250429 181600 67567908 458 458 458 458 0
8 20250429 181500 67567908 458 458 458 458 0
9 20250429 181400 67567908 458 458 458 458 0
10 20250429 181300 67567908 458 458 458 458 0
11 20250429 181200 67567908 458 458 458 458 0
12 20250429 181100 67567908 458 458 458 458 0
13 20250429 181000 67567908 458 458 458 458 0
14 20250429 180900 67567908 458 458 458 458 0
15 20250429 180800 67567908 458 458 458 458 0
16 20250429 180700 67567908 458 458 458 458 0
17 20250429 180600 67567908 458 458 458 458 0
18 20250429 180500 67567908 458 458 458 458 0
19 20250429 180400 67567908 458 458 458 458 0
20 20250429 180300 67567908 458 458 458 458 0
21 20250429 180200 67567908 458 458 458 458 0
22 20250429 180100 67567908 458 458 458 458 0
23 20250429 180000 67567908 458 458 458 458 0
24 20250429 175900 67567908 458 458 458 458 0
25 20250429 175800 67567908 458 458 458 458 0
26 20250429 175700 67567908 458 458 458 458 0
27 20250429 175600 67567908 458 458 458 458 0
28 20250429 175500 67567908 458 458 458 458 0
29 20250429 175400 67567908 458 458 458 458 0
30 20250429 175300 67567908 458 458 458 458 0
31 20250429 175200 67567908 458 458 458 458 0
32 20250429 175100 67567908 458 458 458 458 557
33 20250429 175000 67567908 458 458 458 458 0
34 20250429 174900 67567908 458 458 458 458 0
35 20250429 174800 67567908 458 458 458 458 0
36 20250429 174700 67567908 458 458 458 458 0
37 20250429 174600 67567908 458 458 458 458 0
38 20250429 174500 67567908 458 458 458 458 0
39 20250429 174400 67567908 458 458 458 458 0
40 20250429 174300 67567908 458 458 458 458 0
41 20250429 174200 67567908 458 458 458 458 0
42 20250429 174100 67567908 458 458 458 458 0
43 20250429 174000 67567908 458 458 458 458 0
44 20250429 173900 67567908 458 458 458 458 0
45 20250429 173800 67567908 458 458 458 458 0
46 20250429 173700 67567908 458 458 458 458 0
47 20250429 173600 67567908 458 458 458 458 0
48 20250429 173500 67567908 458 458 458 458 0
49 20250429 173400 67567908 458 458 458 458 0
50 20250429 173300 67567908 458 458 458 458 0
51 20250429 173200 67567908 458 458 458 458 0
52 20250429 173100 67567908 458 458 458 458 0
53 20250429 173000 67567908 458 458 458 458 0
54 20250429 172900 67567908 458 458 458 458 0
55 20250429 172800 67567908 458 458 458 458 0
56 20250429 172700 67567908 458 458 458 458 0
57 20250429 172600 67567908 458 458 458 458 0
58 20250429 172500 67567908 458 458 458 458 0
59 20250429 172400 67567908 458 458 458 458 0
60 20250429 172300 67567908 458 458 458 458 0
61 20250429 172200 67567908 458 458 458 458 0
62 20250429 172100 67567908 458 458 458 458 557
63 20250429 172000 67567908 458 458 458 458 0
64 20250429 171900 67567908 458 458 458 458 0
65 20250429 171800 67567908 458 458 458 458 0
66 20250429 171700 67567908 458 458 458 458 0
67 20250429 171600 67567908 458 458 458 458 0
68 20250429 171500 67567908 458 458 458 458 0
69 20250429 171400 67567908 458 458 458 458 0
70 20250429 171300 67567908 458 458 458 458 0
71 20250429 171200 67567908 458 458 458 458 0
72 20250429 171100 67567908 458 458 458 458 0
73 20250429 171000 67567908 458 458 458 458 0
74 20250429 170900 67567908 458 458 458 458 0
75 20250429 170800 67567908 458 458 458 458 0
76 20250429 170700 67567908 458 458 458 458 0
77 20250429 170600 67567908 458 458 458 458 0
78 20250429 170500 67567908 458 458 458 458 0
79 20250429 170400 67567908 458 458 458 458 0
80 20250429 170300 67567908 458 458 458 458 0
81 20250429 170200 67567908 458 458 458 458 0
82 20250429 170100 67567908 458 458 458 458 0
83 20250429 170000 67567908 458 458 458 458 0
84 20250429 165900 67567908 458 458 458 458 0
85 20250429 165800 67567908 458 458 458 458 0
86 20250429 165700 67567908 458 458 458 458 0
87 20250429 165600 67567908 458 458 458 458 0
88 20250429 165500 67567908 458 458 458 458 0
89 20250429 165400 67567908 458 458 458 458 0
90 20250429 165300 67567908 458 458 458 458 0
91 20250429 165200 67567908 458 458 458 458 0
92 20250429 165100 67567908 458 458 458 458 557
93 20250429 165000 67567908 458 458 458 458 0
94 20250429 164900 67567908 458 458 458 458 0
95 20250429 164800 67567908 458 458 458 458 0
96 20250429 164700 67567908 458 458 458 458 0
97 20250429 164600 67567908 458 458 458 458 0
98 20250429 164500 67567908 458 458 458 458 0
99 20250429 164400 67567908 458 458 458 458 0
100 20250429 164300 67567908 458 458 458 458 0
101 20250429 164200 67567908 458 458 458 458 0
102 20250429 164100 67567908 458 458 458 458 0
103 20250429 164000 67567908 458 458 458 458 0
104 20250429 163900 67567908 458 458 458 458 0
105 20250429 163800 67567908 458 458 458 458 0
106 20250429 163700 67567908 458 458 458 458 0
107 20250429 163600 67567908 458 458 458 458 0
108 20250429 163500 67567908 458 458 458 458 0
109 20250429 163400 67567908 458 458 458 458 0
110 20250429 163300 67567908 458 458 458 458 0
111 20250429 163200 67567908 458 458 458 458 0
112 20250429 163100 67567908 458 458 458 458 0
113 20250429 163000 67567908 458 458 458 458 0
114 20250429 162900 67567908 458 458 458 458 0
115 20250429 162800 67567908 458 458 458 458 0
116 20250429 162700 67567908 458 458 458 458 0
117 20250429 162600 67567908 458 458 458 458 0
118 20250429 162500 67567908 458 458 458 458 0
119 20250429 162400 67567908 458 458 458 458 0
120 20250429 162300 67567908 458 458 458 458 0
121 20250429 162200 67567908 458 458 458 458 0
122 20250429 162100 67567908 458 458 458 458 557
123 20250429 162000 67567908 458 458 458 458 0
124 20250429 161900 67567908 458 458 458 458 0
125 20250429 161800 67567908 458 458 458 458 0
126 20250429 161700 67567908 458 458 458 458 0
127 20250429 161600 67567908 458 458 458 458 0
128 20250429 161500 67567908 458 458 458 458 0
129 20250429 161400 67567908 458 458 458 458 0
130 20250429 161300 67567908 458 458 458 458 0
131 20250429 161200 67567908 458 458 458 458 0
132 20250429 161100 67567908 458 458 458 458 0
133 20250429 161000 67567908 458 458 458 458 0
134 20250429 160900 67567908 458 458 458 458 0
135 20250429 160800 67567908 458 458 458 458 0
136 20250429 160700 67567908 458 458 458 458 0
137 20250429 160600 67567908 458 458 458 458 0
138 20250429 160500 67567908 458 458 458 458 0
139 20250429 160400 67567908 458 458 458 458 0
140 20250429 160300 67567908 458 458 458 458 0
141 20250429 160200 67567908 458 458 458 458 0
142 20250429 160100 67567908 458 458 458 458 0
143 20250429 160000 67567908 458 458 458 458 0
144 20250429 155900 67567908 458 458 458 458 0
145 20250429 155800 67567908 458 458 458 458 0
146 20250429 155700 67567908 458 458 458 458 0
147 20250429 155600 67567908 458 458 458 458 0
148 20250429 155500 67567908 458 458 458 458 0
149 20250429 155400 67567908 458 458 458 458 0
150 20250429 155300 67567908 458 458 458 458 0
151 20250429 155200 67567908 458 458 458 458 0
152 20250429 155100 67567908 458 458 458 458 557
153 20250429 155000 67567908 458 458 458 458 0
154 20250429 154900 67567908 458 458 458 458 0
155 20250429 154800 67567908 458 458 458 458 0
156 20250429 154700 67567908 458 458 458 458 0
157 20250429 154600 67567908 458 458 458 458 0
158 20250429 154500 67567908 458 458 458 458 0
159 20250429 154400 67567908 458 458 458 458 0
160 20250429 154300 67567908 458 458 458 458 0
161 20250429 154200 67567908 458 458 458 458 0
162 20250429 154100 67567908 458 458 458 458 0
163 20250429 154000 67567908 458 458 458 458 0
164 20250429 153900 67567908 458 458 458 458 0
165 20250429 153800 67567908 458 458 458 458 0
166 20250429 153700 67567908 458 458 458 458 0
167 20250429 153600 67567908 458 458 458 458 0
168 20250429 153500 67567908 458 458 458 458 0
169 20250429 153400 67567908 458 458 458 458 0
170 20250429 153300 67567908 458 458 458 458 0
171 20250429 153200 67567908 458 458 458 458 0
172 20250429 153100 67567908 458 458 458 458 0
173 20250429 153000 67567908 458 458 458 458 557
174 20250429 152900 67312802 458 458 458 458 0
175 20250429 152800 67312802 458 458 458 458 0
176 20250429 152700 67312802 458 458 458 458 0
177 20250429 152600 67312802 458 458 458 458 0
178 20250429 152500 67312802 458 458 458 458 0
179 20250429 152400 67312802 458 458 458 458 0
180 20250429 152300 67312802 458 458 458 458 0
181 20250429 152200 67312802 458 458 458 458 0
182 20250429 152100 67312802 458 458 458 458 0
183 20250429 152000 67312802 458 458 458 458 0
184 20250429 151900 67312802 458 458 458 458 0
185 20250429 151800 67312802 458 458 458 458 0
186 20250429 151700 67312802 458 458 458 458 0
187 20250429 151600 67312802 458 458 458 458 220
188 20250429 151500 67212042 458 458 458 458 4
189 20250429 151400 67210210 456 456 456 456 0
190 20250429 151300 67210210 456 456 456 456 1
191 20250429 151200 67209754 458 458 458 458 17
192 20250429 151100 67201968 458 458 458 458 2
193 20250429 151000 67201052 458 458 458 458 0
194 20250429 150900 67201052 458 458 458 458 0
195 20250429 150800 67201052 458 458 458 458 0
196 20250429 150700 67201052 458 458 458 458 0
197 20250429 150600 67201052 458 458 458 458 2
198 20250429 150500 67200136 458 458 458 458 2
199 20250429 150400 67199220 456 456 456 456 0
200 20250429 150300 67199220 456 458 459 456 16
201 20250429 150200 67191911 457 457 457 457 0
202 20250429 150100 67191911 457 457 457 457 217
203 20250429 150000 67092742 456 456 456 456 1000
204 20250429 145900 66636742 455 455 455 455 0
205 20250429 145800 66636742 455 455 455 455 75
206 20250429 145700 66602617 456 456 456 456 0
207 20250429 145600 66602617 456 456 456 456 0
208 20250429 145500 66602617 456 456 456 456 0
209 20250429 145400 66602617 456 456 456 456 0
210 20250429 145300 66602617 456 456 456 456 0
211 20250429 145200 66602617 456 456 456 456 0
212 20250429 145100 66602617 456 456 456 456 2002
213 20250429 145000 65689705 456 456 456 456 7
214 20250429 144900 65686513 457 457 457 457 0
215 20250429 144800 65686513 457 457 457 457 11
216 20250429 144700 65681486 457 457 457 457 0
217 20250429 144600 65681486 457 457 457 457 3
218 20250429 144500 65680115 457 456 457 456 51
219 20250429 144400 65656858 456 456 456 456 0
220 20250429 144300 65656858 456 456 456 456 7
221 20250429 144200 65653666 457 457 457 457 0
222 20250429 144100 65653666 457 457 457 457 0
223 20250429 144000 65653666 457 457 457 457 10
224 20250429 143900 65649096 457 457 457 457 85
225 20250429 143800 65610251 456 456 456 456 0
226 20250429 143700 65610251 456 456 456 456 20
227 20250429 143600 65601131 456 456 456 456 0
228 20250429 143500 65601131 456 456 456 456 230
229 20250429 143400 65496251 456 456 456 456 0
230 20250429 143300 65496251 456 456 456 456 0
231 20250429 143200 65496251 456 456 456 456 0
232 20250429 143100 65496251 456 456 456 456 0
233 20250429 143000 65496251 456 456 456 456 0
234 20250429 142900 65496251 456 456 456 456 0
235 20250429 142800 65496251 456 456 456 456 0
236 20250429 142700 65496251 456 456 456 456 0
237 20250429 142600 65496251 456 456 456 456 0
238 20250429 142500 65496251 456 456 456 456 0
239 20250429 142400 65496251 456 456 456 456 0
240 20250429 142300 65496251 456 456 456 456 2500
241 20250429 142200 64356251 456 456 456 456 0
242 20250429 142100 64356251 456 456 456 456 0
243 20250429 142000 64356251 456 456 456 456 0
244 20250429 141900 64356251 456 456 456 456 0
245 20250429 141800 64356251 456 456 456 456 3
246 20250429 141700 64354883 457 457 457 457 0
247 20250429 141600 64354883 457 457 457 457 0
248 20250429 141500 64354883 457 457 457 457 0
249 20250429 141400 64354883 457 457 457 457 67
250 20250429 141300 64324264 457 457 457 457 437
251 20250429 141200 64124555 457 457 457 457 0
252 20250429 141100 64124555 457 457 457 457 1787
253 20250429 141000 63307896 458 458 458 458 0
254 20250429 140900 63307896 458 458 458 458 0
255 20250429 140800 63307896 458 458 458 458 0
256 20250429 140700 63307896 458 458 458 458 0
257 20250429 140600 63307896 458 458 458 458 0
258 20250429 140500 63307896 458 458 458 458 0
259 20250429 140400 63307896 458 458 458 458 0
260 20250429 140300 63307896 458 458 458 458 0
261 20250429 140200 63307896 458 458 458 458 0
262 20250429 140100 63307896 458 458 458 458 0
263 20250429 140000 63307896 458 458 458 458 1
264 20250429 135900 63307438 458 458 458 458 0
265 20250429 135800 63307438 458 458 458 458 0
266 20250429 135700 63307438 458 458 458 458 100
267 20250429 135600 63261638 458 458 458 458 0
268 20250429 135500 63261638 458 458 458 458 0
269 20250429 135400 63261638 458 458 458 458 0
270 20250429 135300 63261638 458 458 458 458 107
271 20250429 135200 63212632 459 459 459 459 0
272 20250429 135100 63212632 459 459 459 459 8
273 20250429 135000 63208960 459 459 459 459 0
274 20250429 134900 63208960 459 459 459 459 17
275 20250429 134800 63201157 458 458 458 457 3
276 20250429 134700 63199784 459 459 459 459 0
277 20250429 134600 63199784 459 459 459 459 1
278 20250429 134500 63199325 458 458 458 458 1
279 20250429 134400 63198867 457 457 457 457 8
280 20250429 134300 63195211 459 459 459 459 0
281 20250429 134200 63195211 459 459 459 459 0
282 20250429 134100 63195211 459 459 459 459 0
283 20250429 134000 63195211 459 459 459 459 0
284 20250429 133900 63195211 459 459 459 459 0
285 20250429 133800 63195211 459 459 459 458 3
286 20250429 133700 63193835 458 458 458 458 7000
287 20250429 133600 59987835 457 457 457 457 0
288 20250429 133500 59987835 457 457 457 457 0
289 20250429 133400 59987835 457 457 457 457 0
290 20250429 133300 59987835 457 457 457 457 7408
291 20250429 133200 56602379 457 457 457 457 12755
292 20250429 133100 50773344 457 457 457 457 0
293 20250429 133000 50773344 457 457 457 457 0
294 20250429 132900 50773344 457 457 457 457 0
295 20250429 132800 50773344 457 457 457 457 0
296 20250429 132700 50773344 457 457 457 457 0
297 20250429 132600 50773344 457 457 457 457 0
298 20250429 132500 50773344 457 457 457 457 224
299 20250429 132400 50670976 458 458 458 458 0
300 20250429 132300 50670976 458 458 458 458 0
301 20250429 132200 50670976 458 458 458 458 0
302 20250429 132100 50670976 458 458 458 458 0
303 20250429 132000 50670976 458 458 458 458 0
304 20250429 131900 50670976 458 458 458 458 3
305 20250429 131800 50669602 458 458 458 458 172
306 20250429 131700 50590826 459 459 459 459 0
307 20250429 131600 50590826 459 459 459 459 80
308 20250429 131500 50554106 459 459 459 459 0
309 20250429 131400 50554106 459 459 459 459 100
310 20250429 131300 50508206 459 459 459 459 0
311 20250429 131200 50508206 459 459 459 459 0
312 20250429 131100 50508206 459 459 459 459 0
313 20250429 131000 50508206 459 459 459 459 0
314 20250429 130900 50508206 459 459 459 459 0
315 20250429 130800 50508206 459 459 459 459 0
316 20250429 130700 50508206 459 459 459 459 0
317 20250429 130600 50508206 459 459 459 459 0
318 20250429 130500 50508206 459 459 459 459 0
319 20250429 130400 50508206 459 459 459 459 0
320 20250429 130300 50508206 459 459 459 459 0
321 20250429 130200 50508206 459 459 459 459 3322
322 20250429 130100 48983408 459 459 459 459 0
323 20250429 130000 48983408 459 458 459 458 3726
324 20250429 125900 47276899 458 458 458 458 0
325 20250429 125800 47276899 458 458 458 458 0
326 20250429 125700 47276899 458 458 458 458 0
327 20250429 125600 47276899 458 458 458 458 0
328 20250429 125500 47276899 458 458 458 458 1
329 20250429 125400 47276441 458 458 458 458 1
330 20250429 125300 47275983 457 457 457 457 14740
331 20250429 125200 40539803 457 457 457 457 0
332 20250429 125100 40539803 457 457 457 457 0
333 20250429 125000 40539803 457 457 457 457 550
334 20250429 124900 40288453 456 456 456 456 948
335 20250429 124800 39856165 456 456 456 456 0
336 20250429 124700 39856165 456 456 456 456 0
337 20250429 124600 39856165 456 456 456 456 0
338 20250429 124500 39856165 456 456 456 456 0
339 20250429 124400 39856165 456 456 456 456 2
340 20250429 124300 39855253 456 456 456 456 0
341 20250429 124200 39855253 456 456 456 456 1
342 20250429 124100 39854797 456 456 456 456 2
343 20250429 124000 39853885 456 456 456 456 0
344 20250429 123900 39853885 456 456 456 456 170
345 20250429 123800 39776365 456 455 456 455 5001
346 20250429 123700 37500909 456 456 456 456 0
347 20250429 123600 37500909 456 456 456 456 0
348 20250429 123500 37500909 456 456 456 456 0
349 20250429 123400 37500909 456 456 456 456 0
350 20250429 123300 37500909 456 456 456 456 0
351 20250429 123200 37500909 456 456 456 456 0
352 20250429 123100 37500909 456 456 456 456 3
353 20250429 123000 37499541 456 456 456 456 0
354 20250429 122900 37499541 456 456 456 456 0
355 20250429 122800 37499541 456 456 456 456 0
356 20250429 122700 37499541 456 456 456 456 0
357 20250429 122600 37499541 456 456 456 456 0
358 20250429 122500 37499541 456 457 457 456 2
359 20250429 122400 37498628 455 455 455 455 0
360 20250429 122300 37498628 455 455 455 455 1
361 20250429 122200 37498173 457 455 457 455 2627
362 20250429 122100 36299851 455 455 455 455 0
363 20250429 122000 36299851 455 455 455 455 3
364 20250429 121900 36298486 455 455 455 455 0
365 20250429 121800 36298486 455 455 455 455 0
366 20250429 121700 36298486 455 455 455 455 0
367 20250429 121600 36298486 455 455 455 455 0
368 20250429 121500 36298486 455 455 455 455 0
369 20250429 121400 36298486 455 455 455 455 0
370 20250429 121300 36298486 455 455 455 455 0
371 20250429 121200 36298486 455 455 455 455 0
372 20250429 121100 36298486 455 455 455 455 1
373 20250429 121000 36298031 455 455 455 455 0
374 20250429 120900 36298031 455 455 455 455 0
375 20250429 120800 36298031 455 455 455 455 0
376 20250429 120700 36298031 455 455 455 455 20000
377 20250429 120600 27198031 455 455 455 455 2000
378 20250429 120500 26288031 456 456 456 456 0
379 20250429 120400 26288031 456 456 456 456 0
380 20250429 120300 26288031 456 456 456 456 138
381 20250429 120200 26225103 456 456 456 456 1096
382 20250429 120100 25725327 455 455 455 455 0
383 20250429 120000 25725327 455 455 455 455 0
384 20250429 115900 25725327 455 455 455 455 0
385 20250429 115800 25725327 455 455 455 455 0
386 20250429 115700 25725327 455 456 456 455 21000
387 20250429 115600 16165121 457 457 457 457 0
388 20250429 115500 16165121 457 457 457 457 0
389 20250429 115400 16165121 457 457 457 457 30
390 20250429 115300 16151411 457 457 457 457 0
391 20250429 115200 16151411 457 457 457 457 0
392 20250429 115100 16151411 457 457 457 457 0
393 20250429 115000 16151411 457 457 457 457 0
394 20250429 114900 16151411 457 457 457 457 0
395 20250429 114800 16151411 457 457 457 457 0
396 20250429 114700 16151411 457 457 457 457 0
397 20250429 114600 16151411 457 457 457 457 0
398 20250429 114500 16151411 457 457 457 457 0
399 20250429 114400 16151411 457 457 457 457 0
400 20250429 114300 16151411 457 457 457 457 0
401 20250429 114200 16151411 457 457 457 457 4
402 20250429 114100 16149583 457 457 457 457 0
403 20250429 114000 16149583 457 457 457 457 0
404 20250429 113900 16149583 457 457 457 457 72
405 20250429 113800 16116679 457 457 457 457 0
406 20250429 113700 16116679 457 457 457 457 531
407 20250429 113600 15874012 457 457 457 457 0
408 20250429 113500 15874012 457 457 457 457 0
409 20250429 113400 15874012 457 457 457 457 0
410 20250429 113300 15874012 457 457 457 457 0
411 20250429 113200 15874012 457 457 457 457 0
412 20250429 113100 15874012 457 457 457 457 0
413 20250429 113000 15874012 457 457 457 457 0
414 20250429 112900 15874012 457 457 457 457 500
415 20250429 112800 15645512 457 457 457 457 0
416 20250429 112700 15645512 457 457 457 457 0
417 20250429 112600 15645512 457 457 457 457 0
418 20250429 112500 15645512 457 457 457 457 1
419 20250429 112400 15645055 457 457 457 457 1
420 20250429 112300 15644598 456 456 456 456 300
421 20250429 112200 15507798 457 457 457 457 0
422 20250429 112100 15507798 457 457 457 457 1
423 20250429 112000 15507341 456 456 456 456 6300
424 20250429 111900 12634541 456 457 457 456 501
425 20250429 111800 12406084 457 457 457 456 1013
426 20250429 111700 11944143 456 457 457 456 483
427 20250429 111600 11723635 457 457 457 457 1
428 20250429 111500 11723178 457 457 457 457 300
429 20250429 111400 11586078 457 457 457 457 0
430 20250429 111300 11586078 457 457 457 457 2264
431 20250429 111200 10551430 457 457 457 457 0
432 20250429 111100 10551430 457 457 457 457 1080
433 20250429 111000 10057870 457 457 457 457 700
434 20250429 110900 9737970 457 458 458 457 2907
435 20250429 110800 8406654 457 457 457 457 110
436 20250429 110700 8356384 457 457 457 457 96
437 20250429 110600 8312512 457 457 457 457 3
438 20250429 110500 8311141 457 457 457 457 1
439 20250429 110400 8310684 458 458 458 458 4
440 20250429 110300 8308852 458 458 458 458 0
441 20250429 110200 8308852 458 458 458 458 0
442 20250429 110100 8308852 458 458 458 458 0
443 20250429 110000 8308852 458 458 458 458 0
444 20250429 105900 8308852 458 458 458 458 0
445 20250429 105800 8308852 458 458 458 458 10
446 20250429 105700 8304272 458 458 458 458 0
447 20250429 105600 8304272 458 458 458 458 0
448 20250429 105500 8304272 458 458 458 458 0
449 20250429 105400 8304272 458 458 458 458 0
450 20250429 105300 8304272 458 458 458 458 100
451 20250429 105200 8258472 458 458 458 458 0
452 20250429 105100 8258472 458 458 458 458 0
453 20250429 105000 8258472 458 458 458 458 0
454 20250429 104900 8258472 458 458 458 458 3
455 20250429 104800 8257098 458 458 458 458 6
456 20250429 104700 8254350 458 458 458 458 0
457 20250429 104600 8254350 458 458 458 458 0
458 20250429 104500 8254350 458 458 458 458 0
459 20250429 104400 8254350 458 458 458 458 0
460 20250429 104300 8254350 458 458 458 458 0
461 20250429 104200 8254350 458 458 458 458 0
462 20250429 104100 8254350 458 458 458 458 0
463 20250429 104000 8254350 458 458 458 458 1
464 20250429 103900 8253892 457 457 457 457 4
465 20250429 103800 8252064 457 457 457 457 14
466 20250429 103700 8245666 457 457 457 457 138
467 20250429 103600 8182600 456 457 457 456 1720
468 20250429 103500 7396680 457 457 457 457 0
469 20250429 103400 7396680 457 457 457 457 0
470 20250429 103300 7396680 457 457 457 457 0
471 20250429 103200 7396680 457 457 457 457 0
472 20250429 103100 7396680 457 457 457 457 0
473 20250429 103000 7396680 457 457 457 457 0
474 20250429 102900 7396680 457 457 457 457 10
475 20250429 102800 7392110 458 458 458 458 0
476 20250429 102700 7392110 458 458 458 458 0
477 20250429 102600 7392110 458 458 458 458 0
478 20250429 102500 7392110 458 458 458 458 1
479 20250429 102400 7391652 457 457 457 457 0
480 20250429 102300 7391652 457 457 457 457 0
481 20250429 102200 7391652 457 457 457 457 0
482 20250429 102100 7391652 457 457 457 457 0
483 20250429 102000 7391652 457 458 458 457 2119
484 20250429 101900 6421269 458 458 458 458 0
485 20250429 101800 6421269 458 458 458 458 0
486 20250429 101700 6421269 458 458 458 458 0
487 20250429 101600 6421269 458 458 458 458 1
488 20250429 101500 6420811 458 458 458 458 1
489 20250429 101400 6420353 457 458 458 457 93
490 20250429 101300 6377849 459 459 459 459 2
491 20250429 101200 6376931 459 459 459 459 1
492 20250429 101100 6376472 459 459 459 459 0
493 20250429 101000 6376472 459 459 459 459 0
494 20250429 100900 6376472 459 459 459 459 0
495 20250429 100800 6376472 459 458 459 458 13
496 20250429 100700 6370511 458 458 458 458 959
497 20250429 100600 5931289 457 458 458 457 22
498 20250429 100500 5921226 458 458 458 458 0
499 20250429 100400 5921226 458 458 458 458 0
500 20250429 100300 5921226 458 458 458 458 2
501 20250429 100200 5920310 458 458 458 458 91
502 20250429 100100 5878632 459 458 459 458 112
503 20250429 100000 5827335 459 459 459 459 3
504 20250429 095900 5825958 459 459 459 459 0
505 20250429 095800 5825958 459 459 459 459 0
506 20250429 095700 5825958 459 459 459 459 0
507 20250429 095600 5825958 459 459 459 459 0
508 20250429 095500 5825958 459 459 459 459 0
509 20250429 095400 5825958 459 457 459 457 3
510 20250429 095300 5824585 459 459 459 459 0
511 20250429 095200 5824585 459 459 459 459 0
512 20250429 095100 5824585 459 459 459 459 0
513 20250429 095000 5824585 459 459 459 459 3
514 20250429 094900 5823208 459 459 459 459 3
515 20250429 094800 5821831 459 459 459 459 0
516 20250429 094700 5821831 459 459 459 459 1
517 20250429 094600 5821372 458 458 458 458 321
518 20250429 094500 5674354 456 459 459 456 354
519 20250429 094400 5512871 455 458 458 455 2000
520 20250429 094300 4601451 459 459 459 459 0
521 20250429 094200 4601451 459 459 459 459 0
522 20250429 094100 4601451 459 459 459 459 0
523 20250429 094000 4601451 459 459 459 459 0
524 20250429 093900 4601451 459 459 459 459 0
525 20250429 093800 4601451 459 459 459 459 0
526 20250429 093700 4601451 459 459 459 459 12
527 20250429 093600 4595943 459 459 459 459 7
528 20250429 093500 4592730 458 459 459 458 5119
529 20250429 093400 2243209 459 459 459 459 12
530 20250429 093300 2237701 459 459 459 459 1020
531 20250429 093200 1769521 459 459 459 459 0
532 20250429 093100 1769521 459 459 459 459 20
533 20250429 093000 1760341 459 459 459 459 101
534 20250429 092900 1713982 459 459 459 459 0
535 20250429 092800 1713982 459 459 459 459 1
536 20250429 092700 1713523 459 459 459 459 1119
537 20250429 092600 1199902 459 459 459 459 10
538 20250429 092500 1195312 459 459 459 459 0
539 20250429 092400 1195312 459 459 459 459 0
540 20250429 092300 1195312 459 459 459 459 0
541 20250429 092200 1195312 459 459 459 459 0
542 20250429 092100 1195312 459 457 459 457 239
543 20250429 092000 1085989 458 458 459 458 61
544 20250429 091900 1058005 459 459 459 459 110
545 20250429 091800 1007515 458 458 458 458 0
546 20250429 091700 1007515 458 458 458 458 0
547 20250429 091600 1007515 458 459 459 458 56
548 20250429 091500 981864 459 459 459 459 7
549 20250429 091400 978651 460 460 460 460 0
550 20250429 091300 978651 460 459 460 458 1040
551 20250429 091200 500406 459 459 459 459 31
552 20250429 091100 486177 459 459 459 459 0
553 20250429 091000 486177 459 459 460 459 179
554 20250429 090900 404015 459 460 460 459 271
555 20250429 090800 279625 460 460 460 460 1
556 20250429 090700 279165 459 459 459 459 46
557 20250429 090600 258051 460 460 460 460 0
558 20250429 090500 258051 460 460 460 460 1
559 20250429 090400 257591 460 460 460 459 52
560 20250429 090300 233677 459 460 460 459 2
561 20250429 090200 232758 459 459 459 459 0
562 20250429 090100 232758 459 460 460 459 3
563 20250429 090000 231380 460 460 460 460 503