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

590
018620/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,184800,13245667,900,900,900,900,536
20250429,184700,13245667,900,900,900,900,0
20250429,184600,13245667,900,900,900,900,0
20250429,184500,13245667,900,900,900,900,0
20250429,184400,13245667,900,900,900,900,0
20250429,184300,13245667,900,900,900,900,0
20250429,184200,13245667,900,900,900,900,0
20250429,184100,13245667,900,900,900,900,0
20250429,184000,13245667,900,900,900,900,0
20250429,183900,13245667,900,900,900,900,0
20250429,183800,13245667,900,900,900,900,0
20250429,183700,13245667,900,900,900,900,0
20250429,183600,13245667,900,900,900,900,0
20250429,183500,13245667,900,900,900,900,0
20250429,183400,13245667,900,900,900,900,0
20250429,183300,13245667,900,900,900,900,0
20250429,183200,13245667,900,900,900,900,0
20250429,183100,13245667,900,900,900,900,0
20250429,183000,13245667,900,900,900,900,0
20250429,182900,13245667,900,900,900,900,0
20250429,182800,13245667,900,900,900,900,0
20250429,182700,13245667,900,900,900,900,0
20250429,182600,13245667,900,900,900,900,0
20250429,182500,13245667,900,900,900,900,0
20250429,182400,13245667,900,900,900,900,0
20250429,182300,13245667,900,900,900,900,0
20250429,182200,13245667,900,900,900,900,0
20250429,182100,13245667,900,900,900,900,0
20250429,182000,13245667,900,900,900,900,0
20250429,181900,13245667,900,900,900,900,0
20250429,181800,13245667,900,900,900,900,536
20250429,181700,13245667,900,900,900,900,0
20250429,181600,13245667,900,900,900,900,0
20250429,181500,13245667,900,900,900,900,0
20250429,181400,13245667,900,900,900,900,0
20250429,181300,13245667,900,900,900,900,0
20250429,181200,13245667,900,900,900,900,0
20250429,181100,13245667,900,900,900,900,0
20250429,181000,13245667,900,900,900,900,0
20250429,180900,13245667,900,900,900,900,0
20250429,180800,13245667,900,900,900,900,0
20250429,180700,13245667,900,900,900,900,0
20250429,180600,13245667,900,900,900,900,0
20250429,180500,13245667,900,900,900,900,0
20250429,180400,13245667,900,900,900,900,0
20250429,180300,13245667,900,900,900,900,0
20250429,180200,13245667,900,900,900,900,0
20250429,180100,13245667,900,900,900,900,0
20250429,180000,13245667,900,900,900,900,0
20250429,175900,13245667,900,900,900,900,0
20250429,175800,13245667,900,900,900,900,0
20250429,175700,13245667,900,900,900,900,0
20250429,175600,13245667,900,900,900,900,0
20250429,175500,13245667,900,900,900,900,0
20250429,175400,13245667,900,900,900,900,0
20250429,175300,13245667,900,900,900,900,0
20250429,175200,13245667,900,900,900,900,0
20250429,175100,13245667,900,900,900,900,0
20250429,175000,13245667,900,900,900,900,0
20250429,174900,13245667,900,900,900,900,0
20250429,174800,13245667,900,900,900,900,536
20250429,174700,13245667,900,900,900,900,0
20250429,174600,13245667,900,900,900,900,0
20250429,174500,13245667,900,900,900,900,0
20250429,174400,13245667,900,900,900,900,0
20250429,174300,13245667,900,900,900,900,0
20250429,174200,13245667,900,900,900,900,0
20250429,174100,13245667,900,900,900,900,0
20250429,174000,13245667,900,900,900,900,0
20250429,173900,13245667,900,900,900,900,0
20250429,173800,13245667,900,900,900,900,0
20250429,173700,13245667,900,900,900,900,0
20250429,173600,13245667,900,900,900,900,0
20250429,173500,13245667,900,900,900,900,0
20250429,173400,13245667,900,900,900,900,0
20250429,173300,13245667,900,900,900,900,0
20250429,173200,13245667,900,900,900,900,0
20250429,173100,13245667,900,900,900,900,0
20250429,173000,13245667,900,900,900,900,0
20250429,172900,13245667,900,900,900,900,0
20250429,172800,13245667,900,900,900,900,0
20250429,172700,13245667,900,900,900,900,0
20250429,172600,13245667,900,900,900,900,0
20250429,172500,13245667,900,900,900,900,0
20250429,172400,13245667,900,900,900,900,0
20250429,172300,13245667,900,900,900,900,0
20250429,172200,13245667,900,900,900,900,0
20250429,172100,13245667,900,900,900,900,0
20250429,172000,13245667,900,900,900,900,0
20250429,171900,13245667,900,900,900,900,0
20250429,171800,13245667,900,900,900,900,536
20250429,171700,13245667,900,900,900,900,0
20250429,171600,13245667,900,900,900,900,0
20250429,171500,13245667,900,900,900,900,0
20250429,171400,13245667,900,900,900,900,0
20250429,171300,13245667,900,900,900,900,0
20250429,171200,13245667,900,900,900,900,0
20250429,171100,13245667,900,900,900,900,0
20250429,171000,13245667,900,900,900,900,0
20250429,170900,13245667,900,900,900,900,0
20250429,170800,13245667,900,900,900,900,0
20250429,170700,13245667,900,900,900,900,0
20250429,170600,13245667,900,900,900,900,0
20250429,170500,13245667,900,900,900,900,0
20250429,170400,13245667,900,900,900,900,0
20250429,170300,13245667,900,900,900,900,0
20250429,170200,13245667,900,900,900,900,0
20250429,170100,13245667,900,900,900,900,0
20250429,170000,13245667,900,900,900,900,0
20250429,165900,13245667,900,900,900,900,0
20250429,165800,13245667,900,900,900,900,0
20250429,165700,13245667,900,900,900,900,0
20250429,165600,13245667,900,900,900,900,0
20250429,165500,13245667,900,900,900,900,0
20250429,165400,13245667,900,900,900,900,0
20250429,165300,13245667,900,900,900,900,0
20250429,165200,13245667,900,900,900,900,0
20250429,165100,13245667,900,900,900,900,0
20250429,165000,13245667,900,900,900,900,0
20250429,164900,13245667,900,900,900,900,0
20250429,164800,13245667,900,900,900,900,536
20250429,164700,13245667,900,900,900,900,0
20250429,164600,13245667,900,900,900,900,0
20250429,164500,13245667,900,900,900,900,0
20250429,164400,13245667,900,900,900,900,0
20250429,164300,13245667,900,900,900,900,0
20250429,164200,13245667,900,900,900,900,0
20250429,164100,13245667,900,900,900,900,0
20250429,164000,13245667,900,900,900,900,0
20250429,163900,13245667,900,900,900,900,0
20250429,163800,13245667,900,900,900,900,0
20250429,163700,13245667,900,900,900,900,0
20250429,163600,13245667,900,900,900,900,0
20250429,163500,13245667,900,900,900,900,0
20250429,163400,13245667,900,900,900,900,0
20250429,163300,13245667,900,900,900,900,0
20250429,163200,13245667,900,900,900,900,0
20250429,163100,13245667,900,900,900,900,0
20250429,163000,13245667,900,900,900,900,0
20250429,162900,13245667,900,900,900,900,0
20250429,162800,13245667,900,900,900,900,0
20250429,162700,13245667,900,900,900,900,0
20250429,162600,13245667,900,900,900,900,0
20250429,162500,13245667,900,900,900,900,0
20250429,162400,13245667,900,900,900,900,0
20250429,162300,13245667,900,900,900,900,0
20250429,162200,13245667,900,900,900,900,0
20250429,162100,13245667,900,900,900,900,0
20250429,162000,13245667,900,900,900,900,0
20250429,161900,13245667,900,900,900,900,0
20250429,161800,13245667,900,900,900,900,536
20250429,161700,13245667,900,900,900,900,0
20250429,161600,13245667,900,900,900,900,0
20250429,161500,13245667,900,900,900,900,0
20250429,161400,13245667,900,900,900,900,0
20250429,161300,13245667,900,900,900,900,0
20250429,161200,13245667,900,900,900,900,0
20250429,161100,13245667,900,900,900,900,0
20250429,161000,13245667,900,900,900,900,0
20250429,160900,13245667,900,900,900,900,0
20250429,160800,13245667,900,900,900,900,0
20250429,160700,13245667,900,900,900,900,0
20250429,160600,13245667,900,900,900,900,0
20250429,160500,13245667,900,900,900,900,0
20250429,160400,13245667,900,900,900,900,0
20250429,160300,13245667,900,900,900,900,0
20250429,160200,13245667,900,900,900,900,0
20250429,160100,13245667,900,900,900,900,0
20250429,160000,13245667,900,900,900,900,0
20250429,155900,13245667,900,900,900,900,0
20250429,155800,13245667,900,900,900,900,0
20250429,155700,13245667,900,900,900,900,0
20250429,155600,13245667,900,900,900,900,0
20250429,155500,13245667,900,900,900,900,0
20250429,155400,13245667,900,900,900,900,0
20250429,155300,13245667,900,900,900,900,0
20250429,155200,13245667,900,900,900,900,0
20250429,155100,13245667,900,900,900,900,0
20250429,155000,13245667,900,900,900,900,0
20250429,154900,13245667,900,900,900,900,0
20250429,154800,13245667,900,900,900,900,536
20250429,154700,13245667,900,900,900,900,0
20250429,154600,13245667,900,900,900,900,0
20250429,154500,13245667,900,900,900,900,0
20250429,154400,13245667,900,900,900,900,0
20250429,154300,13245667,900,900,900,900,0
20250429,154200,13245667,900,900,900,900,0
20250429,154100,13245667,900,900,900,900,0
20250429,154000,13245667,900,900,900,900,0
20250429,153900,13245667,900,900,900,900,0
20250429,153800,13245667,900,900,900,900,0
20250429,153700,13245667,900,900,900,900,0
20250429,153600,13245667,900,900,900,900,0
20250429,153500,13245667,900,900,900,900,0
20250429,153400,13245667,900,900,900,900,0
20250429,153300,13245667,900,900,900,900,0
20250429,153200,13245667,900,900,900,900,0
20250429,153100,13245667,900,900,900,900,0
20250429,153000,13245667,900,900,900,900,536
20250429,152900,12763267,900,900,900,900,0
20250429,152800,12763267,900,900,900,900,0
20250429,152700,12763267,900,900,900,900,0
20250429,152600,12763267,900,900,900,900,0
20250429,152500,12763267,900,900,900,900,0
20250429,152400,12763267,900,900,900,900,0
20250429,152300,12763267,900,900,900,900,0
20250429,152200,12763267,900,900,900,900,0
20250429,152100,12763267,900,900,900,900,0
20250429,152000,12763267,900,900,900,900,0
20250429,151900,12763267,900,900,900,900,1
20250429,151800,12762367,900,900,900,900,0
20250429,151700,12762367,900,900,900,900,0
20250429,151600,12762367,900,900,900,900,0
20250429,151500,12762367,900,900,900,900,0
20250429,151400,12762367,900,900,900,900,0
20250429,151300,12762367,900,900,900,900,0
20250429,151200,12762367,900,900,900,900,0
20250429,151100,12762367,900,900,900,900,0
20250429,151000,12762367,900,900,900,900,0
20250429,150900,12762367,900,900,900,900,0
20250429,150800,12762367,900,900,900,900,0
20250429,150700,12762367,900,900,900,900,0
20250429,150600,12762367,900,900,900,900,0
20250429,150500,12762367,900,900,900,900,0
20250429,150400,12762367,900,900,900,900,0
20250429,150300,12762367,900,900,900,900,0
20250429,150200,12762367,900,900,900,900,0
20250429,150100,12762367,900,899,900,899,9
20250429,150000,12754272,900,900,900,900,0
20250429,145900,12754272,900,900,900,900,0
20250429,145800,12754272,900,900,900,900,0
20250429,145700,12754272,900,900,900,900,0
20250429,145600,12754272,900,900,900,900,0
20250429,145500,12754272,900,900,900,900,0
20250429,145400,12754272,900,900,900,900,0
20250429,145300,12754272,900,900,900,900,0
20250429,145200,12754272,900,899,900,899,9
20250429,145100,12746177,893,893,893,893,0
20250429,145000,12746177,893,893,893,893,0
20250429,144900,12746177,893,893,893,893,0
20250429,144800,12746177,893,893,893,893,0
20250429,144700,12746177,893,893,893,893,0
20250429,144600,12746177,893,893,893,893,0
20250429,144500,12746177,893,893,893,893,0
20250429,144400,12746177,893,893,893,893,0
20250429,144300,12746177,893,893,893,893,1
20250429,144200,12745284,900,899,900,899,46
20250429,144100,12703926,900,900,900,900,0
20250429,144000,12703926,900,900,900,900,0
20250429,143900,12703926,900,900,900,900,0
20250429,143800,12703926,900,900,900,900,0
20250429,143700,12703926,900,900,900,900,2
20250429,143600,12702126,900,900,900,900,0
20250429,143500,12702126,900,900,900,900,0
20250429,143400,12702126,900,900,900,900,0
20250429,143300,12702126,900,900,900,900,0
20250429,143200,12702126,900,900,900,900,0
20250429,143100,12702126,900,900,900,900,8
20250429,143000,12694926,900,900,900,900,130
20250429,142900,12577926,900,900,900,900,0
20250429,142800,12577926,900,900,900,900,0
20250429,142700,12577926,900,900,900,900,0
20250429,142600,12577926,900,900,900,900,0
20250429,142500,12577926,900,900,900,900,0
20250429,142400,12577926,900,900,900,900,0
20250429,142300,12577926,900,893,900,893,444
20250429,142200,12180378,900,900,900,900,0
20250429,142100,12180378,900,900,900,900,0
20250429,142000,12180378,900,900,900,900,0
20250429,141900,12180378,900,900,900,900,0
20250429,141800,12180378,900,900,900,900,0
20250429,141700,12180378,900,900,900,900,0
20250429,141600,12180378,900,900,900,900,0
20250429,141500,12180378,900,900,900,900,0
20250429,141400,12180378,900,900,900,900,0
20250429,141300,12180378,900,900,900,900,0
20250429,141200,12180378,900,900,900,900,0
20250429,141100,12180378,900,900,900,900,0
20250429,141000,12180378,900,900,900,900,0
20250429,140900,12180378,900,900,900,900,0
20250429,140800,12180378,900,896,900,893,437
20250429,140700,11788301,900,900,900,900,0
20250429,140600,11788301,900,900,900,900,0
20250429,140500,11788301,900,900,900,900,0
20250429,140400,11788301,900,900,900,900,0
20250429,140300,11788301,900,900,900,900,0
20250429,140200,11788301,900,900,900,900,0
20250429,140100,11788301,900,900,900,900,0
20250429,140000,11788301,900,900,900,900,0
20250429,135900,11788301,900,900,900,900,0
20250429,135800,11788301,900,900,900,900,1
20250429,135700,11787401,898,898,898,898,0
20250429,135600,11787401,898,898,898,898,0
20250429,135500,11787401,898,898,898,898,0
20250429,135400,11787401,898,898,898,898,0
20250429,135300,11787401,898,898,898,898,0
20250429,135200,11787401,898,898,898,898,30
20250429,135100,11760461,900,900,900,900,0
20250429,135000,11760461,900,900,900,900,1
20250429,134900,11759561,900,900,900,900,0
20250429,134800,11759561,900,900,900,900,0
20250429,134700,11759561,900,900,900,900,0
20250429,134600,11759561,900,900,900,900,0
20250429,134500,11759561,900,900,900,900,0
20250429,134400,11759561,900,900,900,900,0
20250429,134300,11759561,900,900,900,900,0
20250429,134200,11759561,900,900,900,900,0
20250429,134100,11759561,900,900,900,900,0
20250429,134000,11759561,900,900,900,900,0
20250429,133900,11759561,900,900,900,900,0
20250429,133800,11759561,900,900,900,900,0
20250429,133700,11759561,900,900,900,900,0
20250429,133600,11759561,900,900,900,900,0
20250429,133500,11759561,900,900,900,900,0
20250429,133400,11759561,900,900,900,900,0
20250429,133300,11759561,900,900,900,900,0
20250429,133200,11759561,900,900,900,900,0
20250429,133100,11759561,900,900,900,900,0
20250429,133000,11759561,900,900,900,900,0
20250429,132900,11759561,900,900,900,900,0
20250429,132800,11759561,900,900,900,900,0
20250429,132700,11759561,900,900,900,900,3
20250429,132600,11756861,898,898,898,898,0
20250429,132500,11756861,898,898,898,898,0
20250429,132400,11756861,898,898,898,898,0
20250429,132300,11756861,898,898,898,898,0
20250429,132200,11756861,898,898,898,898,0
20250429,132100,11756861,898,898,898,898,0
20250429,132000,11756861,898,898,898,898,0
20250429,131900,11756861,898,898,898,898,0
20250429,131800,11756861,898,898,898,898,0
20250429,131700,11756861,898,898,898,898,5
20250429,131600,11752371,898,898,898,898,0
20250429,131500,11752371,898,898,898,898,0
20250429,131400,11752371,898,898,898,898,5
20250429,131300,11747881,900,900,900,900,0
20250429,131200,11747881,900,900,900,900,0
20250429,131100,11747881,900,900,900,900,0
20250429,131000,11747881,900,900,900,900,0
20250429,130900,11747881,900,900,900,900,0
20250429,130800,11747881,900,900,900,900,0
20250429,130700,11747881,900,900,900,900,18
20250429,130600,11731681,898,898,898,898,0
20250429,130500,11731681,898,898,898,898,0
20250429,130400,11731681,898,898,898,898,0
20250429,130300,11731681,898,898,898,898,0
20250429,130200,11731681,898,898,898,898,0
20250429,130100,11731681,898,898,898,898,0
20250429,130000,11731681,898,898,898,898,0
20250429,125900,11731681,898,898,898,898,0
20250429,125800,11731681,898,898,898,898,5
20250429,125700,11727191,900,900,900,900,0
20250429,125600,11727191,900,900,900,900,100
20250429,125500,11637191,900,900,900,900,0
20250429,125400,11637191,900,900,900,900,0
20250429,125300,11637191,900,899,900,899,97
20250429,125200,11549984,899,899,899,899,0
20250429,125100,11549984,899,899,899,899,0
20250429,125000,11549984,899,899,899,899,0
20250429,124900,11549984,899,899,899,899,0
20250429,124800,11549984,899,899,899,899,0
20250429,124700,11549984,899,899,899,899,0
20250429,124600,11549984,899,899,899,899,0
20250429,124500,11549984,899,899,899,899,0
20250429,124400,11549984,899,899,899,899,0
20250429,124300,11549984,899,899,899,899,0
20250429,124200,11549984,899,899,899,899,0
20250429,124100,11549984,899,899,899,899,0
20250429,124000,11549984,899,899,899,899,0
20250429,123900,11549984,899,899,899,899,0
20250429,123800,11549984,899,899,899,899,0
20250429,123700,11549984,899,899,899,899,0
20250429,123600,11549984,899,899,899,899,0
20250429,123500,11549984,899,899,899,899,400
20250429,123400,11190384,899,899,899,899,0
20250429,123300,11190384,899,899,899,899,0
20250429,123200,11190384,899,899,899,899,0
20250429,123100,11190384,899,899,899,899,0
20250429,123000,11190384,899,899,899,899,0
20250429,122900,11190384,899,899,899,899,0
20250429,122800,11190384,899,899,899,899,19
20250429,122700,11173303,899,899,899,899,0
20250429,122600,11173303,899,899,899,899,0
20250429,122500,11173303,899,899,899,899,600
20250429,122400,10633903,900,900,900,900,0
20250429,122300,10633903,900,900,900,900,0
20250429,122200,10633903,900,900,900,900,0
20250429,122100,10633903,900,900,900,900,0
20250429,122000,10633903,900,900,900,900,0
20250429,121900,10633903,900,899,900,899,343
20250429,121800,10325542,900,900,900,900,0
20250429,121700,10325542,900,900,900,900,0
20250429,121600,10325542,900,900,900,900,0
20250429,121500,10325542,900,900,900,900,0
20250429,121400,10325542,900,900,900,900,0
20250429,121300,10325542,900,900,900,900,0
20250429,121200,10325542,900,900,900,900,0
20250429,121100,10325542,900,900,900,900,0
20250429,121000,10325542,900,900,900,900,0
20250429,120900,10325542,900,900,900,900,0
20250429,120800,10325542,900,900,900,900,0
20250429,120700,10325542,900,900,900,900,0
20250429,120600,10325542,900,900,900,900,0
20250429,120500,10325542,900,900,900,900,0
20250429,120400,10325542,900,900,900,900,0
20250429,120300,10325542,900,900,900,900,0
20250429,120200,10325542,900,900,900,900,0
20250429,120100,10325542,900,900,900,900,0
20250429,120000,10325542,900,900,900,900,0
20250429,115900,10325542,900,900,900,900,0
20250429,115800,10325542,900,900,900,900,0
20250429,115700,10325542,900,900,900,900,0
20250429,115600,10325542,900,900,900,900,0
20250429,115500,10325542,900,900,900,900,0
20250429,115400,10325542,900,900,900,900,0
20250429,115300,10325542,900,900,900,900,0
20250429,115200,10325542,900,900,900,900,0
20250429,115100,10325542,900,900,900,900,0
20250429,115000,10325542,900,900,900,900,0
20250429,114900,10325542,900,900,900,900,0
20250429,114800,10325542,900,900,900,900,0
20250429,114700,10325542,900,900,900,900,0
20250429,114600,10325542,900,900,900,900,0
20250429,114500,10325542,900,900,900,900,0
20250429,114400,10325542,900,900,900,900,0
20250429,114300,10325542,900,900,900,900,0
20250429,114200,10325542,900,900,900,900,0
20250429,114100,10325542,900,900,900,900,0
20250429,114000,10325542,900,900,900,900,0
20250429,113900,10325542,900,900,900,900,0
20250429,113800,10325542,900,900,900,900,0
20250429,113700,10325542,900,900,900,900,0
20250429,113600,10325542,900,900,900,900,0
20250429,113500,10325542,900,900,900,900,0
20250429,113400,10325542,900,900,900,900,0
20250429,113300,10325542,900,900,900,900,0
20250429,113200,10325542,900,900,900,900,4
20250429,113100,10321942,893,893,893,893,0
20250429,113000,10321942,893,893,893,893,98
20250429,112900,10234428,900,900,900,900,0
20250429,112800,10234428,900,900,900,900,0
20250429,112700,10234428,900,900,900,900,0
20250429,112600,10234428,900,900,900,900,0
20250429,112500,10234428,900,900,900,900,0
20250429,112400,10234428,900,900,900,900,0
20250429,112300,10234428,900,900,900,900,0
20250429,112200,10234428,900,900,900,900,21
20250429,112100,10215528,893,893,893,893,0
20250429,112000,10215528,893,893,893,893,0
20250429,111900,10215528,893,893,893,893,0
20250429,111800,10215528,893,893,893,893,0
20250429,111700,10215528,893,893,893,893,0
20250429,111600,10215528,893,893,893,893,0
20250429,111500,10215528,893,893,893,893,97
20250429,111400,10128907,900,900,900,900,0
20250429,111300,10128907,900,900,900,900,0
20250429,111200,10128907,900,893,900,893,1978
20250429,111100,8360513,893,893,893,893,0
20250429,111000,8360513,893,893,893,893,0
20250429,110900,8360513,893,893,893,893,0
20250429,110800,8360513,893,894,894,893,1700
20250429,110700,6841802,895,894,895,894,253
20250429,110600,6615616,894,895,895,894,532
20250429,110500,6139908,895,895,895,895,0
20250429,110400,6139908,895,895,895,895,100
20250429,110300,6050408,896,896,896,896,208
20250429,110200,5864040,896,896,896,896,0
20250429,110100,5864040,896,896,896,896,720
20250429,110000,5218920,894,894,894,894,97
20250429,105900,5132202,900,900,900,900,0
20250429,105800,5132202,900,900,900,900,0
20250429,105700,5132202,900,900,900,900,0
20250429,105600,5132202,900,900,900,900,0
20250429,105500,5132202,900,900,900,900,0
20250429,105400,5132202,900,900,900,900,0
20250429,105300,5132202,900,900,900,900,0
20250429,105200,5132202,900,900,900,900,0
20250429,105100,5132202,900,900,900,900,0
20250429,105000,5132202,900,900,900,900,0
20250429,104900,5132202,900,900,900,900,94
20250429,104800,5047602,900,900,900,900,0
20250429,104700,5047602,900,900,900,900,0
20250429,104600,5047602,900,900,900,900,4
20250429,104500,5044002,894,895,895,894,97
20250429,104400,4957258,900,900,900,900,0
20250429,104300,4957258,900,900,900,900,0
20250429,104200,4957258,900,900,900,900,0
20250429,104100,4957258,900,900,900,900,0
20250429,104000,4957258,900,900,900,900,0
20250429,103900,4957258,900,900,900,900,0
20250429,103800,4957258,900,900,900,900,0
20250429,103700,4957258,900,900,900,900,0
20250429,103600,4957258,900,900,900,900,0
20250429,103500,4957258,900,900,900,900,0
20250429,103400,4957258,900,900,900,900,0
20250429,103300,4957258,900,900,900,900,0
20250429,103200,4957258,900,900,900,900,0
20250429,103100,4957258,900,895,900,895,98
20250429,103000,4869543,895,898,898,895,1040
20250429,102900,3937411,898,899,899,898,90
20250429,102800,3856527,900,900,900,900,0
20250429,102700,3856527,900,900,900,900,1
20250429,102600,3855627,899,899,899,899,18
20250429,102500,3839445,900,900,900,900,0
20250429,102400,3839445,900,900,900,900,1
20250429,102300,3838545,900,900,900,900,0
20250429,102200,3838545,900,900,900,900,0
20250429,102100,3838545,900,900,900,900,0
20250429,102000,3838545,900,900,900,900,0
20250429,101900,3838545,900,900,900,900,0
20250429,101800,3838545,900,900,900,900,4
20250429,101700,3834945,897,897,897,897,0
20250429,101600,3834945,897,897,897,897,0
20250429,101500,3834945,897,898,898,897,97
20250429,101400,3747919,900,900,900,900,0
20250429,101300,3747919,900,900,900,900,0
20250429,101200,3747919,900,900,900,900,0
20250429,101100,3747919,900,900,900,900,0
20250429,101000,3747919,900,900,900,900,0
20250429,100900,3747919,900,900,900,900,13
20250429,100800,3736219,900,900,900,900,3
20250429,100700,3733519,898,898,898,898,17
20250429,100600,3718253,901,901,901,901,0
20250429,100500,3718253,901,901,901,901,0
20250429,100400,3718253,901,901,901,901,1
20250429,100300,3717352,902,902,902,902,503
20250429,100200,3263646,896,896,896,896,0
20250429,100100,3263646,896,896,896,896,97
20250429,100000,3176734,902,902,902,902,0
20250429,095900,3176734,902,900,902,900,13
20250429,095800,3165023,902,902,902,902,0
20250429,095700,3165023,902,902,902,902,0
20250429,095600,3165023,902,902,902,902,0
20250429,095500,3165023,902,902,902,902,1108
20250429,095400,2165607,902,902,902,902,0
20250429,095300,2165607,902,902,902,902,0
20250429,095200,2165607,902,902,902,902,0
20250429,095100,2165607,902,902,902,902,0
20250429,095000,2165607,902,901,902,901,18
20250429,094900,2149376,901,901,901,901,1
20250429,094800,2148475,896,896,896,896,0
20250429,094700,2148475,896,896,896,896,0
20250429,094600,2148475,896,896,896,896,97
20250429,094500,2061563,902,902,902,902,3
20250429,094400,2058857,903,903,903,903,3
20250429,094300,2056148,903,902,903,901,19
20250429,094200,2039005,895,895,895,895,1
20250429,094100,2038110,905,905,905,905,0
20250429,094000,2038110,905,894,905,894,289
20250429,093900,1778679,894,894,894,894,0
20250429,093800,1778679,894,894,894,894,0
20250429,093700,1778679,894,894,894,894,0
20250429,093600,1778679,894,894,894,894,0
20250429,093500,1778679,894,894,894,894,0
20250429,093400,1778679,894,894,894,894,0
20250429,093300,1778679,894,894,894,894,300
20250429,093200,1510479,894,894,894,894,0
20250429,093100,1510479,894,895,895,894,97
20250429,093000,1423746,904,904,904,904,0
20250429,092900,1423746,904,904,904,904,0
20250429,092800,1423746,904,904,904,904,0
20250429,092700,1423746,904,903,904,903,13
20250429,092600,1412006,904,904,904,904,0
20250429,092500,1412006,904,904,904,904,0
20250429,092400,1412006,904,904,904,904,0
20250429,092300,1412006,904,904,904,904,0
20250429,092200,1412006,904,904,904,904,0
20250429,092100,1412006,904,904,904,904,0
20250429,092000,1412006,904,903,904,903,45
20250429,091900,1371367,895,903,904,895,79
20250429,091800,1300306,894,894,894,894,0
20250429,091700,1300306,894,894,894,894,0
20250429,091600,1300306,894,904,904,894,109
20250429,091500,1202688,904,904,904,904,0
20250429,091400,1202688,904,904,904,904,22
20250429,091300,1182800,905,905,905,905,0
20250429,091200,1182800,905,901,905,901,1000
20250429,091100,278663,901,901,901,901,0
20250429,091000,278663,901,901,901,901,3
20250429,090900,275960,894,894,894,894,0
20250429,090800,275960,894,894,894,894,0
20250429,090700,275960,894,894,894,894,0
20250429,090600,275960,894,894,894,894,0
20250429,090500,275960,894,894,894,894,0
20250429,090400,275960,894,894,894,894,0
20250429,090300,275960,894,894,894,894,0
20250429,090200,275960,894,900,902,894,305
20250429,090100,897,897,897,897,897,0
20250429,090000,897,897,897,897,897,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 184800 13245667 900 900 900 900 536
3 20250429 184700 13245667 900 900 900 900 0
4 20250429 184600 13245667 900 900 900 900 0
5 20250429 184500 13245667 900 900 900 900 0
6 20250429 184400 13245667 900 900 900 900 0
7 20250429 184300 13245667 900 900 900 900 0
8 20250429 184200 13245667 900 900 900 900 0
9 20250429 184100 13245667 900 900 900 900 0
10 20250429 184000 13245667 900 900 900 900 0
11 20250429 183900 13245667 900 900 900 900 0
12 20250429 183800 13245667 900 900 900 900 0
13 20250429 183700 13245667 900 900 900 900 0
14 20250429 183600 13245667 900 900 900 900 0
15 20250429 183500 13245667 900 900 900 900 0
16 20250429 183400 13245667 900 900 900 900 0
17 20250429 183300 13245667 900 900 900 900 0
18 20250429 183200 13245667 900 900 900 900 0
19 20250429 183100 13245667 900 900 900 900 0
20 20250429 183000 13245667 900 900 900 900 0
21 20250429 182900 13245667 900 900 900 900 0
22 20250429 182800 13245667 900 900 900 900 0
23 20250429 182700 13245667 900 900 900 900 0
24 20250429 182600 13245667 900 900 900 900 0
25 20250429 182500 13245667 900 900 900 900 0
26 20250429 182400 13245667 900 900 900 900 0
27 20250429 182300 13245667 900 900 900 900 0
28 20250429 182200 13245667 900 900 900 900 0
29 20250429 182100 13245667 900 900 900 900 0
30 20250429 182000 13245667 900 900 900 900 0
31 20250429 181900 13245667 900 900 900 900 0
32 20250429 181800 13245667 900 900 900 900 536
33 20250429 181700 13245667 900 900 900 900 0
34 20250429 181600 13245667 900 900 900 900 0
35 20250429 181500 13245667 900 900 900 900 0
36 20250429 181400 13245667 900 900 900 900 0
37 20250429 181300 13245667 900 900 900 900 0
38 20250429 181200 13245667 900 900 900 900 0
39 20250429 181100 13245667 900 900 900 900 0
40 20250429 181000 13245667 900 900 900 900 0
41 20250429 180900 13245667 900 900 900 900 0
42 20250429 180800 13245667 900 900 900 900 0
43 20250429 180700 13245667 900 900 900 900 0
44 20250429 180600 13245667 900 900 900 900 0
45 20250429 180500 13245667 900 900 900 900 0
46 20250429 180400 13245667 900 900 900 900 0
47 20250429 180300 13245667 900 900 900 900 0
48 20250429 180200 13245667 900 900 900 900 0
49 20250429 180100 13245667 900 900 900 900 0
50 20250429 180000 13245667 900 900 900 900 0
51 20250429 175900 13245667 900 900 900 900 0
52 20250429 175800 13245667 900 900 900 900 0
53 20250429 175700 13245667 900 900 900 900 0
54 20250429 175600 13245667 900 900 900 900 0
55 20250429 175500 13245667 900 900 900 900 0
56 20250429 175400 13245667 900 900 900 900 0
57 20250429 175300 13245667 900 900 900 900 0
58 20250429 175200 13245667 900 900 900 900 0
59 20250429 175100 13245667 900 900 900 900 0
60 20250429 175000 13245667 900 900 900 900 0
61 20250429 174900 13245667 900 900 900 900 0
62 20250429 174800 13245667 900 900 900 900 536
63 20250429 174700 13245667 900 900 900 900 0
64 20250429 174600 13245667 900 900 900 900 0
65 20250429 174500 13245667 900 900 900 900 0
66 20250429 174400 13245667 900 900 900 900 0
67 20250429 174300 13245667 900 900 900 900 0
68 20250429 174200 13245667 900 900 900 900 0
69 20250429 174100 13245667 900 900 900 900 0
70 20250429 174000 13245667 900 900 900 900 0
71 20250429 173900 13245667 900 900 900 900 0
72 20250429 173800 13245667 900 900 900 900 0
73 20250429 173700 13245667 900 900 900 900 0
74 20250429 173600 13245667 900 900 900 900 0
75 20250429 173500 13245667 900 900 900 900 0
76 20250429 173400 13245667 900 900 900 900 0
77 20250429 173300 13245667 900 900 900 900 0
78 20250429 173200 13245667 900 900 900 900 0
79 20250429 173100 13245667 900 900 900 900 0
80 20250429 173000 13245667 900 900 900 900 0
81 20250429 172900 13245667 900 900 900 900 0
82 20250429 172800 13245667 900 900 900 900 0
83 20250429 172700 13245667 900 900 900 900 0
84 20250429 172600 13245667 900 900 900 900 0
85 20250429 172500 13245667 900 900 900 900 0
86 20250429 172400 13245667 900 900 900 900 0
87 20250429 172300 13245667 900 900 900 900 0
88 20250429 172200 13245667 900 900 900 900 0
89 20250429 172100 13245667 900 900 900 900 0
90 20250429 172000 13245667 900 900 900 900 0
91 20250429 171900 13245667 900 900 900 900 0
92 20250429 171800 13245667 900 900 900 900 536
93 20250429 171700 13245667 900 900 900 900 0
94 20250429 171600 13245667 900 900 900 900 0
95 20250429 171500 13245667 900 900 900 900 0
96 20250429 171400 13245667 900 900 900 900 0
97 20250429 171300 13245667 900 900 900 900 0
98 20250429 171200 13245667 900 900 900 900 0
99 20250429 171100 13245667 900 900 900 900 0
100 20250429 171000 13245667 900 900 900 900 0
101 20250429 170900 13245667 900 900 900 900 0
102 20250429 170800 13245667 900 900 900 900 0
103 20250429 170700 13245667 900 900 900 900 0
104 20250429 170600 13245667 900 900 900 900 0
105 20250429 170500 13245667 900 900 900 900 0
106 20250429 170400 13245667 900 900 900 900 0
107 20250429 170300 13245667 900 900 900 900 0
108 20250429 170200 13245667 900 900 900 900 0
109 20250429 170100 13245667 900 900 900 900 0
110 20250429 170000 13245667 900 900 900 900 0
111 20250429 165900 13245667 900 900 900 900 0
112 20250429 165800 13245667 900 900 900 900 0
113 20250429 165700 13245667 900 900 900 900 0
114 20250429 165600 13245667 900 900 900 900 0
115 20250429 165500 13245667 900 900 900 900 0
116 20250429 165400 13245667 900 900 900 900 0
117 20250429 165300 13245667 900 900 900 900 0
118 20250429 165200 13245667 900 900 900 900 0
119 20250429 165100 13245667 900 900 900 900 0
120 20250429 165000 13245667 900 900 900 900 0
121 20250429 164900 13245667 900 900 900 900 0
122 20250429 164800 13245667 900 900 900 900 536
123 20250429 164700 13245667 900 900 900 900 0
124 20250429 164600 13245667 900 900 900 900 0
125 20250429 164500 13245667 900 900 900 900 0
126 20250429 164400 13245667 900 900 900 900 0
127 20250429 164300 13245667 900 900 900 900 0
128 20250429 164200 13245667 900 900 900 900 0
129 20250429 164100 13245667 900 900 900 900 0
130 20250429 164000 13245667 900 900 900 900 0
131 20250429 163900 13245667 900 900 900 900 0
132 20250429 163800 13245667 900 900 900 900 0
133 20250429 163700 13245667 900 900 900 900 0
134 20250429 163600 13245667 900 900 900 900 0
135 20250429 163500 13245667 900 900 900 900 0
136 20250429 163400 13245667 900 900 900 900 0
137 20250429 163300 13245667 900 900 900 900 0
138 20250429 163200 13245667 900 900 900 900 0
139 20250429 163100 13245667 900 900 900 900 0
140 20250429 163000 13245667 900 900 900 900 0
141 20250429 162900 13245667 900 900 900 900 0
142 20250429 162800 13245667 900 900 900 900 0
143 20250429 162700 13245667 900 900 900 900 0
144 20250429 162600 13245667 900 900 900 900 0
145 20250429 162500 13245667 900 900 900 900 0
146 20250429 162400 13245667 900 900 900 900 0
147 20250429 162300 13245667 900 900 900 900 0
148 20250429 162200 13245667 900 900 900 900 0
149 20250429 162100 13245667 900 900 900 900 0
150 20250429 162000 13245667 900 900 900 900 0
151 20250429 161900 13245667 900 900 900 900 0
152 20250429 161800 13245667 900 900 900 900 536
153 20250429 161700 13245667 900 900 900 900 0
154 20250429 161600 13245667 900 900 900 900 0
155 20250429 161500 13245667 900 900 900 900 0
156 20250429 161400 13245667 900 900 900 900 0
157 20250429 161300 13245667 900 900 900 900 0
158 20250429 161200 13245667 900 900 900 900 0
159 20250429 161100 13245667 900 900 900 900 0
160 20250429 161000 13245667 900 900 900 900 0
161 20250429 160900 13245667 900 900 900 900 0
162 20250429 160800 13245667 900 900 900 900 0
163 20250429 160700 13245667 900 900 900 900 0
164 20250429 160600 13245667 900 900 900 900 0
165 20250429 160500 13245667 900 900 900 900 0
166 20250429 160400 13245667 900 900 900 900 0
167 20250429 160300 13245667 900 900 900 900 0
168 20250429 160200 13245667 900 900 900 900 0
169 20250429 160100 13245667 900 900 900 900 0
170 20250429 160000 13245667 900 900 900 900 0
171 20250429 155900 13245667 900 900 900 900 0
172 20250429 155800 13245667 900 900 900 900 0
173 20250429 155700 13245667 900 900 900 900 0
174 20250429 155600 13245667 900 900 900 900 0
175 20250429 155500 13245667 900 900 900 900 0
176 20250429 155400 13245667 900 900 900 900 0
177 20250429 155300 13245667 900 900 900 900 0
178 20250429 155200 13245667 900 900 900 900 0
179 20250429 155100 13245667 900 900 900 900 0
180 20250429 155000 13245667 900 900 900 900 0
181 20250429 154900 13245667 900 900 900 900 0
182 20250429 154800 13245667 900 900 900 900 536
183 20250429 154700 13245667 900 900 900 900 0
184 20250429 154600 13245667 900 900 900 900 0
185 20250429 154500 13245667 900 900 900 900 0
186 20250429 154400 13245667 900 900 900 900 0
187 20250429 154300 13245667 900 900 900 900 0
188 20250429 154200 13245667 900 900 900 900 0
189 20250429 154100 13245667 900 900 900 900 0
190 20250429 154000 13245667 900 900 900 900 0
191 20250429 153900 13245667 900 900 900 900 0
192 20250429 153800 13245667 900 900 900 900 0
193 20250429 153700 13245667 900 900 900 900 0
194 20250429 153600 13245667 900 900 900 900 0
195 20250429 153500 13245667 900 900 900 900 0
196 20250429 153400 13245667 900 900 900 900 0
197 20250429 153300 13245667 900 900 900 900 0
198 20250429 153200 13245667 900 900 900 900 0
199 20250429 153100 13245667 900 900 900 900 0
200 20250429 153000 13245667 900 900 900 900 536
201 20250429 152900 12763267 900 900 900 900 0
202 20250429 152800 12763267 900 900 900 900 0
203 20250429 152700 12763267 900 900 900 900 0
204 20250429 152600 12763267 900 900 900 900 0
205 20250429 152500 12763267 900 900 900 900 0
206 20250429 152400 12763267 900 900 900 900 0
207 20250429 152300 12763267 900 900 900 900 0
208 20250429 152200 12763267 900 900 900 900 0
209 20250429 152100 12763267 900 900 900 900 0
210 20250429 152000 12763267 900 900 900 900 0
211 20250429 151900 12763267 900 900 900 900 1
212 20250429 151800 12762367 900 900 900 900 0
213 20250429 151700 12762367 900 900 900 900 0
214 20250429 151600 12762367 900 900 900 900 0
215 20250429 151500 12762367 900 900 900 900 0
216 20250429 151400 12762367 900 900 900 900 0
217 20250429 151300 12762367 900 900 900 900 0
218 20250429 151200 12762367 900 900 900 900 0
219 20250429 151100 12762367 900 900 900 900 0
220 20250429 151000 12762367 900 900 900 900 0
221 20250429 150900 12762367 900 900 900 900 0
222 20250429 150800 12762367 900 900 900 900 0
223 20250429 150700 12762367 900 900 900 900 0
224 20250429 150600 12762367 900 900 900 900 0
225 20250429 150500 12762367 900 900 900 900 0
226 20250429 150400 12762367 900 900 900 900 0
227 20250429 150300 12762367 900 900 900 900 0
228 20250429 150200 12762367 900 900 900 900 0
229 20250429 150100 12762367 900 899 900 899 9
230 20250429 150000 12754272 900 900 900 900 0
231 20250429 145900 12754272 900 900 900 900 0
232 20250429 145800 12754272 900 900 900 900 0
233 20250429 145700 12754272 900 900 900 900 0
234 20250429 145600 12754272 900 900 900 900 0
235 20250429 145500 12754272 900 900 900 900 0
236 20250429 145400 12754272 900 900 900 900 0
237 20250429 145300 12754272 900 900 900 900 0
238 20250429 145200 12754272 900 899 900 899 9
239 20250429 145100 12746177 893 893 893 893 0
240 20250429 145000 12746177 893 893 893 893 0
241 20250429 144900 12746177 893 893 893 893 0
242 20250429 144800 12746177 893 893 893 893 0
243 20250429 144700 12746177 893 893 893 893 0
244 20250429 144600 12746177 893 893 893 893 0
245 20250429 144500 12746177 893 893 893 893 0
246 20250429 144400 12746177 893 893 893 893 0
247 20250429 144300 12746177 893 893 893 893 1
248 20250429 144200 12745284 900 899 900 899 46
249 20250429 144100 12703926 900 900 900 900 0
250 20250429 144000 12703926 900 900 900 900 0
251 20250429 143900 12703926 900 900 900 900 0
252 20250429 143800 12703926 900 900 900 900 0
253 20250429 143700 12703926 900 900 900 900 2
254 20250429 143600 12702126 900 900 900 900 0
255 20250429 143500 12702126 900 900 900 900 0
256 20250429 143400 12702126 900 900 900 900 0
257 20250429 143300 12702126 900 900 900 900 0
258 20250429 143200 12702126 900 900 900 900 0
259 20250429 143100 12702126 900 900 900 900 8
260 20250429 143000 12694926 900 900 900 900 130
261 20250429 142900 12577926 900 900 900 900 0
262 20250429 142800 12577926 900 900 900 900 0
263 20250429 142700 12577926 900 900 900 900 0
264 20250429 142600 12577926 900 900 900 900 0
265 20250429 142500 12577926 900 900 900 900 0
266 20250429 142400 12577926 900 900 900 900 0
267 20250429 142300 12577926 900 893 900 893 444
268 20250429 142200 12180378 900 900 900 900 0
269 20250429 142100 12180378 900 900 900 900 0
270 20250429 142000 12180378 900 900 900 900 0
271 20250429 141900 12180378 900 900 900 900 0
272 20250429 141800 12180378 900 900 900 900 0
273 20250429 141700 12180378 900 900 900 900 0
274 20250429 141600 12180378 900 900 900 900 0
275 20250429 141500 12180378 900 900 900 900 0
276 20250429 141400 12180378 900 900 900 900 0
277 20250429 141300 12180378 900 900 900 900 0
278 20250429 141200 12180378 900 900 900 900 0
279 20250429 141100 12180378 900 900 900 900 0
280 20250429 141000 12180378 900 900 900 900 0
281 20250429 140900 12180378 900 900 900 900 0
282 20250429 140800 12180378 900 896 900 893 437
283 20250429 140700 11788301 900 900 900 900 0
284 20250429 140600 11788301 900 900 900 900 0
285 20250429 140500 11788301 900 900 900 900 0
286 20250429 140400 11788301 900 900 900 900 0
287 20250429 140300 11788301 900 900 900 900 0
288 20250429 140200 11788301 900 900 900 900 0
289 20250429 140100 11788301 900 900 900 900 0
290 20250429 140000 11788301 900 900 900 900 0
291 20250429 135900 11788301 900 900 900 900 0
292 20250429 135800 11788301 900 900 900 900 1
293 20250429 135700 11787401 898 898 898 898 0
294 20250429 135600 11787401 898 898 898 898 0
295 20250429 135500 11787401 898 898 898 898 0
296 20250429 135400 11787401 898 898 898 898 0
297 20250429 135300 11787401 898 898 898 898 0
298 20250429 135200 11787401 898 898 898 898 30
299 20250429 135100 11760461 900 900 900 900 0
300 20250429 135000 11760461 900 900 900 900 1
301 20250429 134900 11759561 900 900 900 900 0
302 20250429 134800 11759561 900 900 900 900 0
303 20250429 134700 11759561 900 900 900 900 0
304 20250429 134600 11759561 900 900 900 900 0
305 20250429 134500 11759561 900 900 900 900 0
306 20250429 134400 11759561 900 900 900 900 0
307 20250429 134300 11759561 900 900 900 900 0
308 20250429 134200 11759561 900 900 900 900 0
309 20250429 134100 11759561 900 900 900 900 0
310 20250429 134000 11759561 900 900 900 900 0
311 20250429 133900 11759561 900 900 900 900 0
312 20250429 133800 11759561 900 900 900 900 0
313 20250429 133700 11759561 900 900 900 900 0
314 20250429 133600 11759561 900 900 900 900 0
315 20250429 133500 11759561 900 900 900 900 0
316 20250429 133400 11759561 900 900 900 900 0
317 20250429 133300 11759561 900 900 900 900 0
318 20250429 133200 11759561 900 900 900 900 0
319 20250429 133100 11759561 900 900 900 900 0
320 20250429 133000 11759561 900 900 900 900 0
321 20250429 132900 11759561 900 900 900 900 0
322 20250429 132800 11759561 900 900 900 900 0
323 20250429 132700 11759561 900 900 900 900 3
324 20250429 132600 11756861 898 898 898 898 0
325 20250429 132500 11756861 898 898 898 898 0
326 20250429 132400 11756861 898 898 898 898 0
327 20250429 132300 11756861 898 898 898 898 0
328 20250429 132200 11756861 898 898 898 898 0
329 20250429 132100 11756861 898 898 898 898 0
330 20250429 132000 11756861 898 898 898 898 0
331 20250429 131900 11756861 898 898 898 898 0
332 20250429 131800 11756861 898 898 898 898 0
333 20250429 131700 11756861 898 898 898 898 5
334 20250429 131600 11752371 898 898 898 898 0
335 20250429 131500 11752371 898 898 898 898 0
336 20250429 131400 11752371 898 898 898 898 5
337 20250429 131300 11747881 900 900 900 900 0
338 20250429 131200 11747881 900 900 900 900 0
339 20250429 131100 11747881 900 900 900 900 0
340 20250429 131000 11747881 900 900 900 900 0
341 20250429 130900 11747881 900 900 900 900 0
342 20250429 130800 11747881 900 900 900 900 0
343 20250429 130700 11747881 900 900 900 900 18
344 20250429 130600 11731681 898 898 898 898 0
345 20250429 130500 11731681 898 898 898 898 0
346 20250429 130400 11731681 898 898 898 898 0
347 20250429 130300 11731681 898 898 898 898 0
348 20250429 130200 11731681 898 898 898 898 0
349 20250429 130100 11731681 898 898 898 898 0
350 20250429 130000 11731681 898 898 898 898 0
351 20250429 125900 11731681 898 898 898 898 0
352 20250429 125800 11731681 898 898 898 898 5
353 20250429 125700 11727191 900 900 900 900 0
354 20250429 125600 11727191 900 900 900 900 100
355 20250429 125500 11637191 900 900 900 900 0
356 20250429 125400 11637191 900 900 900 900 0
357 20250429 125300 11637191 900 899 900 899 97
358 20250429 125200 11549984 899 899 899 899 0
359 20250429 125100 11549984 899 899 899 899 0
360 20250429 125000 11549984 899 899 899 899 0
361 20250429 124900 11549984 899 899 899 899 0
362 20250429 124800 11549984 899 899 899 899 0
363 20250429 124700 11549984 899 899 899 899 0
364 20250429 124600 11549984 899 899 899 899 0
365 20250429 124500 11549984 899 899 899 899 0
366 20250429 124400 11549984 899 899 899 899 0
367 20250429 124300 11549984 899 899 899 899 0
368 20250429 124200 11549984 899 899 899 899 0
369 20250429 124100 11549984 899 899 899 899 0
370 20250429 124000 11549984 899 899 899 899 0
371 20250429 123900 11549984 899 899 899 899 0
372 20250429 123800 11549984 899 899 899 899 0
373 20250429 123700 11549984 899 899 899 899 0
374 20250429 123600 11549984 899 899 899 899 0
375 20250429 123500 11549984 899 899 899 899 400
376 20250429 123400 11190384 899 899 899 899 0
377 20250429 123300 11190384 899 899 899 899 0
378 20250429 123200 11190384 899 899 899 899 0
379 20250429 123100 11190384 899 899 899 899 0
380 20250429 123000 11190384 899 899 899 899 0
381 20250429 122900 11190384 899 899 899 899 0
382 20250429 122800 11190384 899 899 899 899 19
383 20250429 122700 11173303 899 899 899 899 0
384 20250429 122600 11173303 899 899 899 899 0
385 20250429 122500 11173303 899 899 899 899 600
386 20250429 122400 10633903 900 900 900 900 0
387 20250429 122300 10633903 900 900 900 900 0
388 20250429 122200 10633903 900 900 900 900 0
389 20250429 122100 10633903 900 900 900 900 0
390 20250429 122000 10633903 900 900 900 900 0
391 20250429 121900 10633903 900 899 900 899 343
392 20250429 121800 10325542 900 900 900 900 0
393 20250429 121700 10325542 900 900 900 900 0
394 20250429 121600 10325542 900 900 900 900 0
395 20250429 121500 10325542 900 900 900 900 0
396 20250429 121400 10325542 900 900 900 900 0
397 20250429 121300 10325542 900 900 900 900 0
398 20250429 121200 10325542 900 900 900 900 0
399 20250429 121100 10325542 900 900 900 900 0
400 20250429 121000 10325542 900 900 900 900 0
401 20250429 120900 10325542 900 900 900 900 0
402 20250429 120800 10325542 900 900 900 900 0
403 20250429 120700 10325542 900 900 900 900 0
404 20250429 120600 10325542 900 900 900 900 0
405 20250429 120500 10325542 900 900 900 900 0
406 20250429 120400 10325542 900 900 900 900 0
407 20250429 120300 10325542 900 900 900 900 0
408 20250429 120200 10325542 900 900 900 900 0
409 20250429 120100 10325542 900 900 900 900 0
410 20250429 120000 10325542 900 900 900 900 0
411 20250429 115900 10325542 900 900 900 900 0
412 20250429 115800 10325542 900 900 900 900 0
413 20250429 115700 10325542 900 900 900 900 0
414 20250429 115600 10325542 900 900 900 900 0
415 20250429 115500 10325542 900 900 900 900 0
416 20250429 115400 10325542 900 900 900 900 0
417 20250429 115300 10325542 900 900 900 900 0
418 20250429 115200 10325542 900 900 900 900 0
419 20250429 115100 10325542 900 900 900 900 0
420 20250429 115000 10325542 900 900 900 900 0
421 20250429 114900 10325542 900 900 900 900 0
422 20250429 114800 10325542 900 900 900 900 0
423 20250429 114700 10325542 900 900 900 900 0
424 20250429 114600 10325542 900 900 900 900 0
425 20250429 114500 10325542 900 900 900 900 0
426 20250429 114400 10325542 900 900 900 900 0
427 20250429 114300 10325542 900 900 900 900 0
428 20250429 114200 10325542 900 900 900 900 0
429 20250429 114100 10325542 900 900 900 900 0
430 20250429 114000 10325542 900 900 900 900 0
431 20250429 113900 10325542 900 900 900 900 0
432 20250429 113800 10325542 900 900 900 900 0
433 20250429 113700 10325542 900 900 900 900 0
434 20250429 113600 10325542 900 900 900 900 0
435 20250429 113500 10325542 900 900 900 900 0
436 20250429 113400 10325542 900 900 900 900 0
437 20250429 113300 10325542 900 900 900 900 0
438 20250429 113200 10325542 900 900 900 900 4
439 20250429 113100 10321942 893 893 893 893 0
440 20250429 113000 10321942 893 893 893 893 98
441 20250429 112900 10234428 900 900 900 900 0
442 20250429 112800 10234428 900 900 900 900 0
443 20250429 112700 10234428 900 900 900 900 0
444 20250429 112600 10234428 900 900 900 900 0
445 20250429 112500 10234428 900 900 900 900 0
446 20250429 112400 10234428 900 900 900 900 0
447 20250429 112300 10234428 900 900 900 900 0
448 20250429 112200 10234428 900 900 900 900 21
449 20250429 112100 10215528 893 893 893 893 0
450 20250429 112000 10215528 893 893 893 893 0
451 20250429 111900 10215528 893 893 893 893 0
452 20250429 111800 10215528 893 893 893 893 0
453 20250429 111700 10215528 893 893 893 893 0
454 20250429 111600 10215528 893 893 893 893 0
455 20250429 111500 10215528 893 893 893 893 97
456 20250429 111400 10128907 900 900 900 900 0
457 20250429 111300 10128907 900 900 900 900 0
458 20250429 111200 10128907 900 893 900 893 1978
459 20250429 111100 8360513 893 893 893 893 0
460 20250429 111000 8360513 893 893 893 893 0
461 20250429 110900 8360513 893 893 893 893 0
462 20250429 110800 8360513 893 894 894 893 1700
463 20250429 110700 6841802 895 894 895 894 253
464 20250429 110600 6615616 894 895 895 894 532
465 20250429 110500 6139908 895 895 895 895 0
466 20250429 110400 6139908 895 895 895 895 100
467 20250429 110300 6050408 896 896 896 896 208
468 20250429 110200 5864040 896 896 896 896 0
469 20250429 110100 5864040 896 896 896 896 720
470 20250429 110000 5218920 894 894 894 894 97
471 20250429 105900 5132202 900 900 900 900 0
472 20250429 105800 5132202 900 900 900 900 0
473 20250429 105700 5132202 900 900 900 900 0
474 20250429 105600 5132202 900 900 900 900 0
475 20250429 105500 5132202 900 900 900 900 0
476 20250429 105400 5132202 900 900 900 900 0
477 20250429 105300 5132202 900 900 900 900 0
478 20250429 105200 5132202 900 900 900 900 0
479 20250429 105100 5132202 900 900 900 900 0
480 20250429 105000 5132202 900 900 900 900 0
481 20250429 104900 5132202 900 900 900 900 94
482 20250429 104800 5047602 900 900 900 900 0
483 20250429 104700 5047602 900 900 900 900 0
484 20250429 104600 5047602 900 900 900 900 4
485 20250429 104500 5044002 894 895 895 894 97
486 20250429 104400 4957258 900 900 900 900 0
487 20250429 104300 4957258 900 900 900 900 0
488 20250429 104200 4957258 900 900 900 900 0
489 20250429 104100 4957258 900 900 900 900 0
490 20250429 104000 4957258 900 900 900 900 0
491 20250429 103900 4957258 900 900 900 900 0
492 20250429 103800 4957258 900 900 900 900 0
493 20250429 103700 4957258 900 900 900 900 0
494 20250429 103600 4957258 900 900 900 900 0
495 20250429 103500 4957258 900 900 900 900 0
496 20250429 103400 4957258 900 900 900 900 0
497 20250429 103300 4957258 900 900 900 900 0
498 20250429 103200 4957258 900 900 900 900 0
499 20250429 103100 4957258 900 895 900 895 98
500 20250429 103000 4869543 895 898 898 895 1040
501 20250429 102900 3937411 898 899 899 898 90
502 20250429 102800 3856527 900 900 900 900 0
503 20250429 102700 3856527 900 900 900 900 1
504 20250429 102600 3855627 899 899 899 899 18
505 20250429 102500 3839445 900 900 900 900 0
506 20250429 102400 3839445 900 900 900 900 1
507 20250429 102300 3838545 900 900 900 900 0
508 20250429 102200 3838545 900 900 900 900 0
509 20250429 102100 3838545 900 900 900 900 0
510 20250429 102000 3838545 900 900 900 900 0
511 20250429 101900 3838545 900 900 900 900 0
512 20250429 101800 3838545 900 900 900 900 4
513 20250429 101700 3834945 897 897 897 897 0
514 20250429 101600 3834945 897 897 897 897 0
515 20250429 101500 3834945 897 898 898 897 97
516 20250429 101400 3747919 900 900 900 900 0
517 20250429 101300 3747919 900 900 900 900 0
518 20250429 101200 3747919 900 900 900 900 0
519 20250429 101100 3747919 900 900 900 900 0
520 20250429 101000 3747919 900 900 900 900 0
521 20250429 100900 3747919 900 900 900 900 13
522 20250429 100800 3736219 900 900 900 900 3
523 20250429 100700 3733519 898 898 898 898 17
524 20250429 100600 3718253 901 901 901 901 0
525 20250429 100500 3718253 901 901 901 901 0
526 20250429 100400 3718253 901 901 901 901 1
527 20250429 100300 3717352 902 902 902 902 503
528 20250429 100200 3263646 896 896 896 896 0
529 20250429 100100 3263646 896 896 896 896 97
530 20250429 100000 3176734 902 902 902 902 0
531 20250429 095900 3176734 902 900 902 900 13
532 20250429 095800 3165023 902 902 902 902 0
533 20250429 095700 3165023 902 902 902 902 0
534 20250429 095600 3165023 902 902 902 902 0
535 20250429 095500 3165023 902 902 902 902 1108
536 20250429 095400 2165607 902 902 902 902 0
537 20250429 095300 2165607 902 902 902 902 0
538 20250429 095200 2165607 902 902 902 902 0
539 20250429 095100 2165607 902 902 902 902 0
540 20250429 095000 2165607 902 901 902 901 18
541 20250429 094900 2149376 901 901 901 901 1
542 20250429 094800 2148475 896 896 896 896 0
543 20250429 094700 2148475 896 896 896 896 0
544 20250429 094600 2148475 896 896 896 896 97
545 20250429 094500 2061563 902 902 902 902 3
546 20250429 094400 2058857 903 903 903 903 3
547 20250429 094300 2056148 903 902 903 901 19
548 20250429 094200 2039005 895 895 895 895 1
549 20250429 094100 2038110 905 905 905 905 0
550 20250429 094000 2038110 905 894 905 894 289
551 20250429 093900 1778679 894 894 894 894 0
552 20250429 093800 1778679 894 894 894 894 0
553 20250429 093700 1778679 894 894 894 894 0
554 20250429 093600 1778679 894 894 894 894 0
555 20250429 093500 1778679 894 894 894 894 0
556 20250429 093400 1778679 894 894 894 894 0
557 20250429 093300 1778679 894 894 894 894 300
558 20250429 093200 1510479 894 894 894 894 0
559 20250429 093100 1510479 894 895 895 894 97
560 20250429 093000 1423746 904 904 904 904 0
561 20250429 092900 1423746 904 904 904 904 0
562 20250429 092800 1423746 904 904 904 904 0
563 20250429 092700 1423746 904 903 904 903 13
564 20250429 092600 1412006 904 904 904 904 0
565 20250429 092500 1412006 904 904 904 904 0
566 20250429 092400 1412006 904 904 904 904 0
567 20250429 092300 1412006 904 904 904 904 0
568 20250429 092200 1412006 904 904 904 904 0
569 20250429 092100 1412006 904 904 904 904 0
570 20250429 092000 1412006 904 903 904 903 45
571 20250429 091900 1371367 895 903 904 895 79
572 20250429 091800 1300306 894 894 894 894 0
573 20250429 091700 1300306 894 894 894 894 0
574 20250429 091600 1300306 894 904 904 894 109
575 20250429 091500 1202688 904 904 904 904 0
576 20250429 091400 1202688 904 904 904 904 22
577 20250429 091300 1182800 905 905 905 905 0
578 20250429 091200 1182800 905 901 905 901 1000
579 20250429 091100 278663 901 901 901 901 0
580 20250429 091000 278663 901 901 901 901 3
581 20250429 090900 275960 894 894 894 894 0
582 20250429 090800 275960 894 894 894 894 0
583 20250429 090700 275960 894 894 894 894 0
584 20250429 090600 275960 894 894 894 894 0
585 20250429 090500 275960 894 894 894 894 0
586 20250429 090400 275960 894 894 894 894 0
587 20250429 090300 275960 894 894 894 894 0
588 20250429 090200 275960 894 900 902 894 305
589 20250429 090100 897 897 897 897 897 0
590 20250429 090000 897 897 897 897 897 1