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

592
020760/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185000,69227556,760,760,760,760,10577
20250429,184900,69227556,760,760,760,760,0
20250429,184800,69227556,760,760,760,760,0
20250429,184700,69227556,760,760,760,760,0
20250429,184600,69227556,760,760,760,760,0
20250429,184500,69227556,760,760,760,760,0
20250429,184400,69227556,760,760,760,760,0
20250429,184300,69227556,760,760,760,760,0
20250429,184200,69227556,760,760,760,760,0
20250429,184100,69227556,760,760,760,760,0
20250429,184000,69227556,760,760,760,760,0
20250429,183900,69227556,760,760,760,760,0
20250429,183800,69227556,760,760,760,760,0
20250429,183700,69227556,760,760,760,760,0
20250429,183600,69227556,760,760,760,760,0
20250429,183500,69227556,760,760,760,760,0
20250429,183400,69227556,760,760,760,760,0
20250429,183300,69227556,760,760,760,760,0
20250429,183200,69227556,760,760,760,760,0
20250429,183100,69227556,760,760,760,760,0
20250429,183000,69227556,760,760,760,760,0
20250429,182900,69227556,760,760,760,760,0
20250429,182800,69227556,760,760,760,760,0
20250429,182700,69227556,760,760,760,760,0
20250429,182600,69227556,760,760,760,760,0
20250429,182500,69227556,760,760,760,760,0
20250429,182400,69227556,760,760,760,760,0
20250429,182300,69227556,760,760,760,760,0
20250429,182200,69227556,760,760,760,760,0
20250429,182100,69227556,760,760,760,760,0
20250429,182000,69227556,760,760,760,760,10577
20250429,181900,69227556,760,760,760,760,0
20250429,181800,69227556,760,760,760,760,0
20250429,181700,69227556,760,760,760,760,0
20250429,181600,69227556,760,760,760,760,0
20250429,181500,69227556,760,760,760,760,0
20250429,181400,69227556,760,760,760,760,0
20250429,181300,69227556,760,760,760,760,0
20250429,181200,69227556,760,760,760,760,0
20250429,181100,69227556,760,760,760,760,0
20250429,181000,69227556,760,760,760,760,0
20250429,180900,69227556,760,760,760,760,0
20250429,180800,69227556,760,760,760,760,0
20250429,180700,69227556,760,760,760,760,0
20250429,180600,69227556,760,760,760,760,0
20250429,180500,69227556,760,760,760,760,0
20250429,180400,69227556,760,760,760,760,0
20250429,180300,69227556,760,760,760,760,0
20250429,180200,69227556,760,760,760,760,0
20250429,180100,69227556,760,760,760,760,0
20250429,180000,69227556,760,760,760,760,0
20250429,175900,69227556,760,760,760,760,0
20250429,175800,69227556,760,760,760,760,0
20250429,175700,69227556,760,760,760,760,0
20250429,175600,69227556,760,760,760,760,0
20250429,175500,69227556,760,760,760,760,0
20250429,175400,69227556,760,760,760,760,0
20250429,175300,69227556,760,760,760,760,0
20250429,175200,69227556,760,760,760,760,0
20250429,175100,69227556,760,760,760,760,0
20250429,175000,69227556,760,760,760,760,10577
20250429,174900,69227556,760,760,760,760,0
20250429,174800,69227556,760,760,760,760,0
20250429,174700,69227556,760,760,760,760,0
20250429,174600,69227556,760,760,760,760,0
20250429,174500,69227556,760,760,760,760,0
20250429,174400,69227556,760,760,760,760,0
20250429,174300,69227556,760,760,760,760,0
20250429,174200,69227556,760,760,760,760,0
20250429,174100,69227556,760,760,760,760,0
20250429,174000,69227556,760,760,760,760,0
20250429,173900,69227556,760,760,760,760,0
20250429,173800,69227556,760,760,760,760,0
20250429,173700,69227556,760,760,760,760,0
20250429,173600,69227556,760,760,760,760,0
20250429,173500,69227556,760,760,760,760,0
20250429,173400,69227556,760,760,760,760,0
20250429,173300,69227556,760,760,760,760,0
20250429,173200,69227556,760,760,760,760,0
20250429,173100,69227556,760,760,760,760,0
20250429,173000,69227556,760,760,760,760,0
20250429,172900,69227556,760,760,760,760,0
20250429,172800,69227556,760,760,760,760,0
20250429,172700,69227556,760,760,760,760,0
20250429,172600,69227556,760,760,760,760,0
20250429,172500,69227556,760,760,760,760,0
20250429,172400,69227556,760,760,760,760,0
20250429,172300,69227556,760,760,760,760,0
20250429,172200,69227556,760,760,760,760,0
20250429,172100,69227556,760,760,760,760,0
20250429,172000,69227556,760,760,760,760,10577
20250429,171900,69227556,760,760,760,760,0
20250429,171800,69227556,760,760,760,760,0
20250429,171700,69227556,760,760,760,760,0
20250429,171600,69227556,760,760,760,760,0
20250429,171500,69227556,760,760,760,760,0
20250429,171400,69227556,760,760,760,760,0
20250429,171300,69227556,760,760,760,760,0
20250429,171200,69227556,760,760,760,760,0
20250429,171100,69227556,760,760,760,760,0
20250429,171000,69227556,760,760,760,760,0
20250429,170900,69227556,760,760,760,760,0
20250429,170800,69227556,760,760,760,760,0
20250429,170700,69227556,760,760,760,760,0
20250429,170600,69227556,760,760,760,760,0
20250429,170500,69227556,760,760,760,760,0
20250429,170400,69227556,760,760,760,760,0
20250429,170300,69227556,760,760,760,760,0
20250429,170200,69227556,760,760,760,760,0
20250429,170100,69227556,760,760,760,760,0
20250429,170000,69227556,760,760,760,760,0
20250429,165900,69227556,760,760,760,760,0
20250429,165800,69227556,760,760,760,760,0
20250429,165700,69227556,760,760,760,760,0
20250429,165600,69227556,760,760,760,760,0
20250429,165500,69227556,760,760,760,760,0
20250429,165400,69227556,760,760,760,760,0
20250429,165300,69227556,760,760,760,760,0
20250429,165200,69227556,760,760,760,760,0
20250429,165100,69227556,760,760,760,760,0
20250429,165000,69227556,760,760,760,760,10577
20250429,164900,69227556,760,760,760,760,0
20250429,164800,69227556,760,760,760,760,0
20250429,164700,69227556,760,760,760,760,0
20250429,164600,69227556,760,760,760,760,0
20250429,164500,69227556,760,760,760,760,0
20250429,164400,69227556,760,760,760,760,0
20250429,164300,69227556,760,760,760,760,0
20250429,164200,69227556,760,760,760,760,0
20250429,164100,69227556,760,760,760,760,0
20250429,164000,69227556,760,760,760,760,0
20250429,163900,69227556,760,760,760,760,0
20250429,163800,69227556,760,760,760,760,0
20250429,163700,69227556,760,760,760,760,0
20250429,163600,69227556,760,760,760,760,0
20250429,163500,69227556,760,760,760,760,0
20250429,163400,69227556,760,760,760,760,0
20250429,163300,69227556,760,760,760,760,0
20250429,163200,69227556,760,760,760,760,0
20250429,163100,69227556,760,760,760,760,0
20250429,163000,69227556,760,760,760,760,0
20250429,162900,69227556,760,760,760,760,0
20250429,162800,69227556,760,760,760,760,0
20250429,162700,69227556,760,760,760,760,0
20250429,162600,69227556,760,760,760,760,0
20250429,162500,69227556,760,760,760,760,0
20250429,162400,69227556,760,760,760,760,0
20250429,162300,69227556,760,760,760,760,0
20250429,162200,69227556,760,760,760,760,0
20250429,162100,69227556,760,760,760,760,0
20250429,162000,69227556,760,760,760,760,10577
20250429,161900,69227556,760,760,760,760,0
20250429,161800,69227556,760,760,760,760,0
20250429,161700,69227556,760,760,760,760,0
20250429,161600,69227556,760,760,760,760,0
20250429,161500,69227556,760,760,760,760,0
20250429,161400,69227556,760,760,760,760,0
20250429,161300,69227556,760,760,760,760,0
20250429,161200,69227556,760,760,760,760,0
20250429,161100,69227556,760,760,760,760,0
20250429,161000,69227556,760,760,760,760,0
20250429,160900,69227556,760,760,760,760,0
20250429,160800,69227556,760,760,760,760,0
20250429,160700,69227556,760,760,760,760,0
20250429,160600,69227556,760,760,760,760,0
20250429,160500,69227556,760,760,760,760,0
20250429,160400,69227556,760,760,760,760,0
20250429,160300,69227556,760,760,760,760,0
20250429,160200,69227556,760,760,760,760,0
20250429,160100,69227556,760,760,760,760,0
20250429,160000,69227556,760,760,760,760,0
20250429,155900,69227556,760,760,760,760,0
20250429,155800,69227556,760,760,760,760,0
20250429,155700,69227556,760,760,760,760,0
20250429,155600,69227556,760,760,760,760,0
20250429,155500,69227556,760,760,760,760,0
20250429,155400,69227556,760,760,760,760,0
20250429,155300,69227556,760,760,760,760,0
20250429,155200,69227556,760,760,760,760,0
20250429,155100,69227556,760,760,760,760,0
20250429,155000,69227556,760,760,760,760,10577
20250429,154900,69227556,760,760,760,760,0
20250429,154800,69227556,760,760,760,760,0
20250429,154700,69227556,760,760,760,760,0
20250429,154600,69227556,760,760,760,760,0
20250429,154500,69227556,760,760,760,760,0
20250429,154400,69227556,760,760,760,760,0
20250429,154300,69227556,760,760,760,760,0
20250429,154200,69227556,760,760,760,760,0
20250429,154100,69227556,760,760,760,760,0
20250429,154000,69227556,760,760,760,760,0
20250429,153900,69227556,760,760,760,760,0
20250429,153800,69227556,760,760,760,760,0
20250429,153700,69227556,760,760,760,760,0
20250429,153600,69227556,760,760,760,760,0
20250429,153500,69227556,760,760,760,760,0
20250429,153400,69227556,760,760,760,760,0
20250429,153300,69227556,760,760,760,760,0
20250429,153200,69227556,760,760,760,760,0
20250429,153100,69227556,760,760,760,760,0
20250429,153000,69227556,760,760,760,760,10577
20250429,152900,61189036,757,757,757,757,0
20250429,152800,61189036,757,757,757,757,0
20250429,152700,61189036,757,757,757,757,0
20250429,152600,61189036,757,757,757,757,0
20250429,152500,61189036,757,757,757,757,0
20250429,152400,61189036,757,757,757,757,0
20250429,152300,61189036,757,757,757,757,0
20250429,152200,61189036,757,757,757,757,0
20250429,152100,61189036,757,757,757,757,0
20250429,152000,61189036,757,757,757,757,0
20250429,151900,61189036,757,757,757,757,100
20250429,151800,61113336,757,757,757,757,0
20250429,151700,61113336,757,757,757,757,0
20250429,151600,61113336,757,757,757,757,0
20250429,151500,61113336,757,757,757,757,0
20250429,151400,61113336,757,757,757,757,1
20250429,151300,61112579,755,755,755,755,1
20250429,151200,61111824,757,757,757,757,776
20250429,151100,60524392,756,757,757,756,823
20250429,151000,59902203,756,756,756,756,68
20250429,150900,59850795,757,757,757,757,0
20250429,150800,59850795,757,757,757,757,0
20250429,150700,59850795,757,757,757,757,0
20250429,150600,59850795,757,757,757,757,0
20250429,150500,59850795,757,757,757,757,0
20250429,150400,59850795,757,756,757,756,3
20250429,150300,59848526,757,757,757,757,0
20250429,150200,59848526,757,757,757,757,0
20250429,150100,59848526,757,757,757,757,0
20250429,150000,59848526,757,757,757,757,0
20250429,145900,59848526,757,757,757,757,1646
20250429,145800,58602504,760,760,760,760,0
20250429,145700,58602504,760,760,760,760,0
20250429,145600,58602504,760,760,760,760,0
20250429,145500,58602504,760,760,760,760,0
20250429,145400,58602504,760,760,760,760,0
20250429,145300,58602504,760,760,760,760,0
20250429,145200,58602504,760,757,760,757,290
20250429,145100,58382527,757,757,757,757,0
20250429,145000,58382527,757,757,757,757,0
20250429,144900,58382527,757,757,757,757,9
20250429,144800,58375714,757,757,757,757,5
20250429,144700,58371929,757,757,757,757,0
20250429,144600,58371929,757,757,757,757,200
20250429,144500,58220529,757,757,757,757,0
20250429,144400,58220529,757,757,757,757,0
20250429,144300,58220529,757,757,757,757,0
20250429,144200,58220529,757,757,757,757,0
20250429,144100,58220529,757,757,757,757,0
20250429,144000,58220529,757,757,757,757,51
20250429,143900,58181922,757,757,757,757,0
20250429,143800,58181922,757,757,757,757,101
20250429,143700,58105465,757,760,760,757,927
20250429,143600,57403203,758,758,758,758,0
20250429,143500,57403203,758,758,758,758,0
20250429,143400,57403203,758,758,758,758,0
20250429,143300,57403203,758,758,758,758,3
20250429,143200,57400929,760,760,760,760,0
20250429,143100,57400929,760,760,760,760,0
20250429,143000,57400929,760,759,760,759,2
20250429,142900,57399410,760,760,760,760,0
20250429,142800,57399410,760,760,760,760,0
20250429,142700,57399410,760,760,760,760,0
20250429,142600,57399410,760,760,760,760,1
20250429,142500,57398650,759,759,759,759,550
20250429,142400,56981200,759,759,759,759,10
20250429,142300,56973610,759,759,759,759,0
20250429,142200,56973610,759,759,759,759,1356
20250429,142100,55944406,760,760,760,760,3200
20250429,142000,53512406,760,760,760,760,0
20250429,141900,53512406,760,760,760,760,0
20250429,141800,53512406,760,760,760,760,0
20250429,141700,53512406,760,760,760,760,0
20250429,141600,53512406,760,760,760,760,0
20250429,141500,53512406,760,760,760,760,0
20250429,141400,53512406,760,760,760,760,0
20250429,141300,53512406,760,760,760,760,2
20250429,141200,53510886,760,760,760,760,0
20250429,141100,53510886,760,760,760,760,0
20250429,141000,53510886,760,760,760,760,0
20250429,140900,53510886,760,760,760,760,0
20250429,140800,53510886,760,760,760,760,0
20250429,140700,53510886,760,760,760,760,0
20250429,140600,53510886,760,760,760,760,335
20250429,140500,53256286,760,760,760,760,0
20250429,140400,53256286,760,760,760,760,0
20250429,140300,53256286,760,760,760,760,0
20250429,140200,53256286,760,760,760,760,1
20250429,140100,53255526,759,759,759,759,118
20250429,140000,53165964,760,760,760,760,0
20250429,135900,53165964,760,760,760,760,1
20250429,135800,53165204,760,760,760,760,1
20250429,135700,53164444,760,760,760,760,0
20250429,135600,53164444,760,760,760,760,0
20250429,135500,53164444,760,760,760,760,0
20250429,135400,53164444,760,760,760,760,0
20250429,135300,53164444,760,760,760,760,1301
20250429,135200,52175684,760,760,760,760,0
20250429,135100,52175684,760,763,763,760,1482
20250429,135000,51047263,764,764,764,764,100
20250429,134900,50970863,765,765,765,765,0
20250429,134800,50970863,765,765,765,765,0
20250429,134700,50970863,765,765,765,765,0
20250429,134600,50970863,765,765,765,765,0
20250429,134500,50970863,765,765,765,765,0
20250429,134400,50970863,765,765,765,765,0
20250429,134300,50970863,765,765,765,765,0
20250429,134200,50970863,765,765,765,765,0
20250429,134100,50970863,765,765,765,765,0
20250429,134000,50970863,765,765,765,765,0
20250429,133900,50970863,765,765,765,765,0
20250429,133800,50970863,765,765,765,765,565
20250429,133700,50538638,766,766,766,766,0
20250429,133600,50538638,766,766,766,766,0
20250429,133500,50538638,766,766,766,766,0
20250429,133400,50538638,766,766,766,766,0
20250429,133300,50538638,766,766,766,766,0
20250429,133200,50538638,766,766,766,765,4
20250429,133100,50535576,766,766,766,766,0
20250429,133000,50535576,766,766,766,766,0
20250429,132900,50535576,766,766,766,766,0
20250429,132800,50535576,766,766,766,766,0
20250429,132700,50535576,766,766,766,766,0
20250429,132600,50535576,766,766,766,766,0
20250429,132500,50535576,766,766,766,766,201
20250429,132400,50381610,767,767,767,767,201
20250429,132300,50227443,768,768,768,768,0
20250429,132200,50227443,768,768,768,768,0
20250429,132100,50227443,768,768,768,768,1
20250429,132000,50226675,767,767,767,767,0
20250429,131900,50226675,767,767,767,767,0
20250429,131800,50226675,767,767,767,767,0
20250429,131700,50226675,767,767,767,767,1
20250429,131600,50225908,768,768,768,768,0
20250429,131500,50225908,768,768,768,768,0
20250429,131400,50225908,768,768,768,768,0
20250429,131300,50225908,768,768,768,768,0
20250429,131200,50225908,768,768,768,768,0
20250429,131100,50225908,768,768,768,768,0
20250429,131000,50225908,768,768,768,768,0
20250429,130900,50225908,768,768,768,768,0
20250429,130800,50225908,768,768,768,768,0
20250429,130700,50225908,768,768,768,768,0
20250429,130600,50225908,768,768,768,768,0
20250429,130500,50225908,768,768,768,768,0
20250429,130400,50225908,768,768,768,768,0
20250429,130300,50225908,768,768,768,768,1
20250429,130200,50225140,767,767,767,767,0
20250429,130100,50225140,767,767,767,767,0
20250429,130000,50225140,767,767,767,767,0
20250429,125900,50225140,767,767,767,767,0
20250429,125800,50225140,767,767,767,767,0
20250429,125700,50225140,767,767,767,767,0
20250429,125600,50225140,767,767,767,767,0
20250429,125500,50225140,767,767,767,767,0
20250429,125400,50225140,767,767,767,767,0
20250429,125300,50225140,767,767,767,767,0
20250429,125200,50225140,767,767,767,767,0
20250429,125100,50225140,767,767,767,767,0
20250429,125000,50225140,767,767,767,767,0
20250429,124900,50225140,767,767,767,767,0
20250429,124800,50225140,767,767,767,767,0
20250429,124700,50225140,767,767,767,767,0
20250429,124600,50225140,767,767,767,767,0
20250429,124500,50225140,767,767,767,767,0
20250429,124400,50225140,767,767,767,767,1
20250429,124300,50224373,772,772,772,772,0
20250429,124200,50224373,772,772,772,772,0
20250429,124100,50224373,772,772,772,772,0
20250429,124000,50224373,772,772,772,772,0
20250429,123900,50224373,772,772,772,772,0
20250429,123800,50224373,772,772,772,772,0
20250429,123700,50224373,772,772,772,772,0
20250429,123600,50224373,772,772,772,772,0
20250429,123500,50224373,772,772,772,772,1036
20250429,123400,49424581,772,772,772,772,0
20250429,123300,49424581,772,772,772,772,0
20250429,123200,49424581,772,772,772,772,0
20250429,123100,49424581,772,772,772,772,0
20250429,123000,49424581,772,772,772,772,0
20250429,122900,49424581,772,772,772,772,0
20250429,122800,49424581,772,772,772,772,0
20250429,122700,49424581,772,772,772,772,0
20250429,122600,49424581,772,772,772,772,0
20250429,122500,49424581,772,772,772,772,0
20250429,122400,49424581,772,772,772,772,0
20250429,122300,49424581,772,772,772,772,0
20250429,122200,49424581,772,772,772,772,0
20250429,122100,49424581,772,772,772,772,0
20250429,122000,49424581,772,772,772,772,0
20250429,121900,49424581,772,772,772,772,0
20250429,121800,49424581,772,772,772,772,0
20250429,121700,49424581,772,772,772,772,0
20250429,121600,49424581,772,772,772,772,0
20250429,121500,49424581,772,772,772,772,0
20250429,121400,49424581,772,772,772,772,0
20250429,121300,49424581,772,772,772,772,0
20250429,121200,49424581,772,768,772,768,2
20250429,121100,49423041,772,766,772,766,1432
20250429,121000,48326123,773,773,773,773,0
20250429,120900,48326123,773,773,773,773,0
20250429,120800,48326123,773,772,773,772,400
20250429,120700,48016980,773,773,773,773,0
20250429,120600,48016980,773,773,773,773,0
20250429,120500,48016980,773,772,773,772,57
20250429,120400,47972975,772,772,772,772,0
20250429,120300,47972975,772,772,772,772,2
20250429,120200,47971431,773,769,773,769,500
20250429,120100,47585027,773,773,773,773,0
20250429,120000,47585027,773,773,773,773,1
20250429,115900,47584254,765,765,765,765,14633
20250429,115800,36390009,765,765,765,765,0
20250429,115700,36390009,765,765,765,765,0
20250429,115600,36390009,765,765,765,765,0
20250429,115500,36390009,765,765,765,765,0
20250429,115400,36390009,765,765,765,765,0
20250429,115300,36390009,765,765,765,765,0
20250429,115200,36390009,765,765,765,765,0
20250429,115100,36390009,765,765,765,765,0
20250429,115000,36390009,765,765,765,765,0
20250429,114900,36390009,765,765,765,765,0
20250429,114800,36390009,765,765,765,765,0
20250429,114700,36390009,765,765,765,765,0
20250429,114600,36390009,765,765,765,765,0
20250429,114500,36390009,765,765,765,765,0
20250429,114400,36390009,765,765,765,765,0
20250429,114300,36390009,765,765,765,765,0
20250429,114200,36390009,765,765,765,765,0
20250429,114100,36390009,765,765,765,765,0
20250429,114000,36390009,765,765,765,765,0
20250429,113900,36390009,765,765,765,765,0
20250429,113800,36390009,765,765,765,765,0
20250429,113700,36390009,765,765,765,765,0
20250429,113600,36390009,765,765,765,765,0
20250429,113500,36390009,765,765,765,765,0
20250429,113400,36390009,765,765,765,765,0
20250429,113300,36390009,765,765,765,765,1
20250429,113200,36389244,763,763,763,763,1
20250429,113100,36388481,765,765,765,765,50
20250429,113000,36350231,765,765,765,765,0
20250429,112900,36350231,765,765,765,765,0
20250429,112800,36350231,765,765,765,765,0
20250429,112700,36350231,765,765,765,765,0
20250429,112600,36350231,765,765,765,765,2
20250429,112500,36348701,765,765,765,765,0
20250429,112400,36348701,765,765,765,765,0
20250429,112300,36348701,765,765,765,765,0
20250429,112200,36348701,765,765,765,765,0
20250429,112100,36348701,765,765,765,765,0
20250429,112000,36348701,765,765,765,765,0
20250429,111900,36348701,765,765,765,765,0
20250429,111800,36348701,765,765,765,765,0
20250429,111700,36348701,765,765,765,765,0
20250429,111600,36348701,765,765,765,765,0
20250429,111500,36348701,765,765,765,765,0
20250429,111400,36348701,765,765,765,765,0
20250429,111300,36348701,765,765,765,765,0
20250429,111200,36348701,765,765,765,765,0
20250429,111100,36348701,765,765,765,765,0
20250429,111000,36348701,765,765,765,765,0
20250429,110900,36348701,765,765,765,765,0
20250429,110800,36348701,765,765,765,765,0
20250429,110700,36348701,765,765,765,765,0
20250429,110600,36348701,765,765,765,765,0
20250429,110500,36348701,765,765,765,765,0
20250429,110400,36348701,765,765,765,765,0
20250429,110300,36348701,765,765,765,765,0
20250429,110200,36348701,765,765,765,765,0
20250429,110100,36348701,765,765,765,765,0
20250429,110000,36348701,765,763,765,763,2
20250429,105900,36347173,765,765,765,765,0
20250429,105800,36347173,765,765,765,765,0
20250429,105700,36347173,765,765,765,765,0
20250429,105600,36347173,765,765,765,765,0
20250429,105500,36347173,765,765,765,765,0
20250429,105400,36347173,765,765,765,765,0
20250429,105300,36347173,765,765,765,765,0
20250429,105200,36347173,765,765,765,765,0
20250429,105100,36347173,765,765,765,765,0
20250429,105000,36347173,765,765,765,765,0
20250429,104900,36347173,765,765,765,765,0
20250429,104800,36347173,765,765,765,765,0
20250429,104700,36347173,765,765,765,765,1
20250429,104600,36346408,763,763,763,763,0
20250429,104500,36346408,763,763,763,763,0
20250429,104400,36346408,763,763,763,763,0
20250429,104300,36346408,763,763,763,763,0
20250429,104200,36346408,763,763,763,763,0
20250429,104100,36346408,763,763,763,763,198
20250429,104000,36195334,763,760,763,760,6000
20250429,103900,31622165,760,760,760,760,0
20250429,103800,31622165,760,760,760,760,71
20250429,103700,31568205,760,760,760,760,0
20250429,103600,31568205,760,760,760,760,1
20250429,103500,31567445,759,759,759,759,50
20250429,103400,31529495,759,759,759,759,106
20250429,103300,31449041,761,761,761,761,0
20250429,103200,31449041,761,760,761,760,11
20250429,103100,31440676,760,762,762,760,3190
20250429,103000,29013533,762,762,762,762,50
20250429,102900,28975433,762,762,762,762,0
20250429,102800,28975433,762,762,762,762,0
20250429,102700,28975433,762,763,763,762,1561
20250429,102600,27785941,762,762,762,762,0
20250429,102500,27785941,762,762,762,762,0
20250429,102400,27785941,762,762,762,762,0
20250429,102300,27785941,762,762,762,762,0
20250429,102200,27785941,762,762,762,762,0
20250429,102100,27785941,762,762,762,762,0
20250429,102000,27785941,762,762,762,762,95
20250429,101900,27713551,763,763,763,763,3
20250429,101800,27711262,763,763,763,763,1859
20250429,101700,26292845,764,764,764,764,0
20250429,101600,26292845,764,764,764,764,0
20250429,101500,26292845,764,764,764,764,0
20250429,101400,26292845,764,764,764,764,507
20250429,101300,25905497,765,765,765,765,0
20250429,101200,25905497,765,765,765,765,0
20250429,101100,25905497,765,765,765,765,0
20250429,101000,25905497,765,765,765,765,0
20250429,100900,25905497,765,765,765,765,10
20250429,100800,25897847,764,764,764,764,0
20250429,100700,25897847,764,764,764,764,0
20250429,100600,25897847,764,764,764,764,1
20250429,100500,25897083,764,765,765,764,4
20250429,100400,25894026,765,766,766,765,1849
20250429,100300,24479498,772,772,772,772,1
20250429,100200,24478726,774,774,774,774,0
20250429,100100,24478726,774,774,774,774,0
20250429,100000,24478726,774,774,774,774,0
20250429,095900,24478726,774,774,774,774,0
20250429,095800,24478726,774,774,774,774,0
20250429,095700,24478726,774,774,774,774,0
20250429,095600,24478726,774,774,774,774,0
20250429,095500,24478726,774,774,774,774,301
20250429,095400,24245752,773,771,773,771,47
20250429,095300,24209513,770,770,770,770,0
20250429,095200,24209513,770,770,770,770,7
20250429,095100,24204123,766,766,766,766,9855
20250429,095000,16655193,766,766,766,766,0
20250429,094900,16655193,766,766,766,766,0
20250429,094800,16655193,766,766,766,766,0
20250429,094700,16655193,766,766,766,766,0
20250429,094600,16655193,766,766,766,766,0
20250429,094500,16655193,766,766,766,766,0
20250429,094400,16655193,766,766,766,766,0
20250429,094300,16655193,766,766,766,766,0
20250429,094200,16655193,766,766,766,766,0
20250429,094100,16655193,766,766,766,766,0
20250429,094000,16655193,766,766,766,766,125
20250429,093900,16559443,766,766,766,766,0
20250429,093800,16559443,766,766,766,766,0
20250429,093700,16559443,766,766,766,766,0
20250429,093600,16559443,766,766,766,766,0
20250429,093500,16559443,766,766,766,766,0
20250429,093400,16559443,766,766,766,766,0
20250429,093300,16559443,766,766,766,766,0
20250429,093200,16559443,766,766,766,766,10
20250429,093100,16551783,765,765,765,765,1306
20250429,093000,15552693,765,765,765,765,0
20250429,092900,15552693,765,765,765,765,0
20250429,092800,15552693,765,765,765,765,502
20250429,092700,15168663,765,765,765,765,296
20250429,092600,14942223,766,766,766,766,100
20250429,092500,14865623,766,766,766,766,91
20250429,092400,14795917,766,766,766,766,0
20250429,092300,14795917,766,766,766,766,0
20250429,092200,14795917,766,766,766,766,238
20250429,092100,14613609,765,765,765,765,0
20250429,092000,14613609,765,765,765,765,0
20250429,091900,14613609,765,766,766,765,245
20250429,091800,14426156,766,766,766,766,700
20250429,091700,13889956,766,766,766,766,0
20250429,091600,13889956,766,766,766,765,2011
20250429,091500,12349541,766,766,766,766,0
20250429,091400,12349541,766,766,766,766,0
20250429,091300,12349541,766,766,766,766,13
20250429,091200,12339583,773,773,773,773,0
20250429,091100,12339583,773,773,773,773,0
20250429,091000,12339583,773,773,773,773,0
20250429,090900,12339583,773,773,773,773,2
20250429,090800,12338037,774,774,774,774,0
20250429,090700,12338037,774,774,774,774,0
20250429,090600,12338037,774,771,774,764,15101
20250429,090500,780557,779,779,779,779,0
20250429,090400,780557,779,779,779,779,0
20250429,090300,780557,779,779,779,779,0
20250429,090200,780557,779,779,779,779,1000
20250429,090100,1557,779,778,779,778,2
20250429,090000,0,769,769,769,769,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185000 69227556 760 760 760 760 10577
3 20250429 184900 69227556 760 760 760 760 0
4 20250429 184800 69227556 760 760 760 760 0
5 20250429 184700 69227556 760 760 760 760 0
6 20250429 184600 69227556 760 760 760 760 0
7 20250429 184500 69227556 760 760 760 760 0
8 20250429 184400 69227556 760 760 760 760 0
9 20250429 184300 69227556 760 760 760 760 0
10 20250429 184200 69227556 760 760 760 760 0
11 20250429 184100 69227556 760 760 760 760 0
12 20250429 184000 69227556 760 760 760 760 0
13 20250429 183900 69227556 760 760 760 760 0
14 20250429 183800 69227556 760 760 760 760 0
15 20250429 183700 69227556 760 760 760 760 0
16 20250429 183600 69227556 760 760 760 760 0
17 20250429 183500 69227556 760 760 760 760 0
18 20250429 183400 69227556 760 760 760 760 0
19 20250429 183300 69227556 760 760 760 760 0
20 20250429 183200 69227556 760 760 760 760 0
21 20250429 183100 69227556 760 760 760 760 0
22 20250429 183000 69227556 760 760 760 760 0
23 20250429 182900 69227556 760 760 760 760 0
24 20250429 182800 69227556 760 760 760 760 0
25 20250429 182700 69227556 760 760 760 760 0
26 20250429 182600 69227556 760 760 760 760 0
27 20250429 182500 69227556 760 760 760 760 0
28 20250429 182400 69227556 760 760 760 760 0
29 20250429 182300 69227556 760 760 760 760 0
30 20250429 182200 69227556 760 760 760 760 0
31 20250429 182100 69227556 760 760 760 760 0
32 20250429 182000 69227556 760 760 760 760 10577
33 20250429 181900 69227556 760 760 760 760 0
34 20250429 181800 69227556 760 760 760 760 0
35 20250429 181700 69227556 760 760 760 760 0
36 20250429 181600 69227556 760 760 760 760 0
37 20250429 181500 69227556 760 760 760 760 0
38 20250429 181400 69227556 760 760 760 760 0
39 20250429 181300 69227556 760 760 760 760 0
40 20250429 181200 69227556 760 760 760 760 0
41 20250429 181100 69227556 760 760 760 760 0
42 20250429 181000 69227556 760 760 760 760 0
43 20250429 180900 69227556 760 760 760 760 0
44 20250429 180800 69227556 760 760 760 760 0
45 20250429 180700 69227556 760 760 760 760 0
46 20250429 180600 69227556 760 760 760 760 0
47 20250429 180500 69227556 760 760 760 760 0
48 20250429 180400 69227556 760 760 760 760 0
49 20250429 180300 69227556 760 760 760 760 0
50 20250429 180200 69227556 760 760 760 760 0
51 20250429 180100 69227556 760 760 760 760 0
52 20250429 180000 69227556 760 760 760 760 0
53 20250429 175900 69227556 760 760 760 760 0
54 20250429 175800 69227556 760 760 760 760 0
55 20250429 175700 69227556 760 760 760 760 0
56 20250429 175600 69227556 760 760 760 760 0
57 20250429 175500 69227556 760 760 760 760 0
58 20250429 175400 69227556 760 760 760 760 0
59 20250429 175300 69227556 760 760 760 760 0
60 20250429 175200 69227556 760 760 760 760 0
61 20250429 175100 69227556 760 760 760 760 0
62 20250429 175000 69227556 760 760 760 760 10577
63 20250429 174900 69227556 760 760 760 760 0
64 20250429 174800 69227556 760 760 760 760 0
65 20250429 174700 69227556 760 760 760 760 0
66 20250429 174600 69227556 760 760 760 760 0
67 20250429 174500 69227556 760 760 760 760 0
68 20250429 174400 69227556 760 760 760 760 0
69 20250429 174300 69227556 760 760 760 760 0
70 20250429 174200 69227556 760 760 760 760 0
71 20250429 174100 69227556 760 760 760 760 0
72 20250429 174000 69227556 760 760 760 760 0
73 20250429 173900 69227556 760 760 760 760 0
74 20250429 173800 69227556 760 760 760 760 0
75 20250429 173700 69227556 760 760 760 760 0
76 20250429 173600 69227556 760 760 760 760 0
77 20250429 173500 69227556 760 760 760 760 0
78 20250429 173400 69227556 760 760 760 760 0
79 20250429 173300 69227556 760 760 760 760 0
80 20250429 173200 69227556 760 760 760 760 0
81 20250429 173100 69227556 760 760 760 760 0
82 20250429 173000 69227556 760 760 760 760 0
83 20250429 172900 69227556 760 760 760 760 0
84 20250429 172800 69227556 760 760 760 760 0
85 20250429 172700 69227556 760 760 760 760 0
86 20250429 172600 69227556 760 760 760 760 0
87 20250429 172500 69227556 760 760 760 760 0
88 20250429 172400 69227556 760 760 760 760 0
89 20250429 172300 69227556 760 760 760 760 0
90 20250429 172200 69227556 760 760 760 760 0
91 20250429 172100 69227556 760 760 760 760 0
92 20250429 172000 69227556 760 760 760 760 10577
93 20250429 171900 69227556 760 760 760 760 0
94 20250429 171800 69227556 760 760 760 760 0
95 20250429 171700 69227556 760 760 760 760 0
96 20250429 171600 69227556 760 760 760 760 0
97 20250429 171500 69227556 760 760 760 760 0
98 20250429 171400 69227556 760 760 760 760 0
99 20250429 171300 69227556 760 760 760 760 0
100 20250429 171200 69227556 760 760 760 760 0
101 20250429 171100 69227556 760 760 760 760 0
102 20250429 171000 69227556 760 760 760 760 0
103 20250429 170900 69227556 760 760 760 760 0
104 20250429 170800 69227556 760 760 760 760 0
105 20250429 170700 69227556 760 760 760 760 0
106 20250429 170600 69227556 760 760 760 760 0
107 20250429 170500 69227556 760 760 760 760 0
108 20250429 170400 69227556 760 760 760 760 0
109 20250429 170300 69227556 760 760 760 760 0
110 20250429 170200 69227556 760 760 760 760 0
111 20250429 170100 69227556 760 760 760 760 0
112 20250429 170000 69227556 760 760 760 760 0
113 20250429 165900 69227556 760 760 760 760 0
114 20250429 165800 69227556 760 760 760 760 0
115 20250429 165700 69227556 760 760 760 760 0
116 20250429 165600 69227556 760 760 760 760 0
117 20250429 165500 69227556 760 760 760 760 0
118 20250429 165400 69227556 760 760 760 760 0
119 20250429 165300 69227556 760 760 760 760 0
120 20250429 165200 69227556 760 760 760 760 0
121 20250429 165100 69227556 760 760 760 760 0
122 20250429 165000 69227556 760 760 760 760 10577
123 20250429 164900 69227556 760 760 760 760 0
124 20250429 164800 69227556 760 760 760 760 0
125 20250429 164700 69227556 760 760 760 760 0
126 20250429 164600 69227556 760 760 760 760 0
127 20250429 164500 69227556 760 760 760 760 0
128 20250429 164400 69227556 760 760 760 760 0
129 20250429 164300 69227556 760 760 760 760 0
130 20250429 164200 69227556 760 760 760 760 0
131 20250429 164100 69227556 760 760 760 760 0
132 20250429 164000 69227556 760 760 760 760 0
133 20250429 163900 69227556 760 760 760 760 0
134 20250429 163800 69227556 760 760 760 760 0
135 20250429 163700 69227556 760 760 760 760 0
136 20250429 163600 69227556 760 760 760 760 0
137 20250429 163500 69227556 760 760 760 760 0
138 20250429 163400 69227556 760 760 760 760 0
139 20250429 163300 69227556 760 760 760 760 0
140 20250429 163200 69227556 760 760 760 760 0
141 20250429 163100 69227556 760 760 760 760 0
142 20250429 163000 69227556 760 760 760 760 0
143 20250429 162900 69227556 760 760 760 760 0
144 20250429 162800 69227556 760 760 760 760 0
145 20250429 162700 69227556 760 760 760 760 0
146 20250429 162600 69227556 760 760 760 760 0
147 20250429 162500 69227556 760 760 760 760 0
148 20250429 162400 69227556 760 760 760 760 0
149 20250429 162300 69227556 760 760 760 760 0
150 20250429 162200 69227556 760 760 760 760 0
151 20250429 162100 69227556 760 760 760 760 0
152 20250429 162000 69227556 760 760 760 760 10577
153 20250429 161900 69227556 760 760 760 760 0
154 20250429 161800 69227556 760 760 760 760 0
155 20250429 161700 69227556 760 760 760 760 0
156 20250429 161600 69227556 760 760 760 760 0
157 20250429 161500 69227556 760 760 760 760 0
158 20250429 161400 69227556 760 760 760 760 0
159 20250429 161300 69227556 760 760 760 760 0
160 20250429 161200 69227556 760 760 760 760 0
161 20250429 161100 69227556 760 760 760 760 0
162 20250429 161000 69227556 760 760 760 760 0
163 20250429 160900 69227556 760 760 760 760 0
164 20250429 160800 69227556 760 760 760 760 0
165 20250429 160700 69227556 760 760 760 760 0
166 20250429 160600 69227556 760 760 760 760 0
167 20250429 160500 69227556 760 760 760 760 0
168 20250429 160400 69227556 760 760 760 760 0
169 20250429 160300 69227556 760 760 760 760 0
170 20250429 160200 69227556 760 760 760 760 0
171 20250429 160100 69227556 760 760 760 760 0
172 20250429 160000 69227556 760 760 760 760 0
173 20250429 155900 69227556 760 760 760 760 0
174 20250429 155800 69227556 760 760 760 760 0
175 20250429 155700 69227556 760 760 760 760 0
176 20250429 155600 69227556 760 760 760 760 0
177 20250429 155500 69227556 760 760 760 760 0
178 20250429 155400 69227556 760 760 760 760 0
179 20250429 155300 69227556 760 760 760 760 0
180 20250429 155200 69227556 760 760 760 760 0
181 20250429 155100 69227556 760 760 760 760 0
182 20250429 155000 69227556 760 760 760 760 10577
183 20250429 154900 69227556 760 760 760 760 0
184 20250429 154800 69227556 760 760 760 760 0
185 20250429 154700 69227556 760 760 760 760 0
186 20250429 154600 69227556 760 760 760 760 0
187 20250429 154500 69227556 760 760 760 760 0
188 20250429 154400 69227556 760 760 760 760 0
189 20250429 154300 69227556 760 760 760 760 0
190 20250429 154200 69227556 760 760 760 760 0
191 20250429 154100 69227556 760 760 760 760 0
192 20250429 154000 69227556 760 760 760 760 0
193 20250429 153900 69227556 760 760 760 760 0
194 20250429 153800 69227556 760 760 760 760 0
195 20250429 153700 69227556 760 760 760 760 0
196 20250429 153600 69227556 760 760 760 760 0
197 20250429 153500 69227556 760 760 760 760 0
198 20250429 153400 69227556 760 760 760 760 0
199 20250429 153300 69227556 760 760 760 760 0
200 20250429 153200 69227556 760 760 760 760 0
201 20250429 153100 69227556 760 760 760 760 0
202 20250429 153000 69227556 760 760 760 760 10577
203 20250429 152900 61189036 757 757 757 757 0
204 20250429 152800 61189036 757 757 757 757 0
205 20250429 152700 61189036 757 757 757 757 0
206 20250429 152600 61189036 757 757 757 757 0
207 20250429 152500 61189036 757 757 757 757 0
208 20250429 152400 61189036 757 757 757 757 0
209 20250429 152300 61189036 757 757 757 757 0
210 20250429 152200 61189036 757 757 757 757 0
211 20250429 152100 61189036 757 757 757 757 0
212 20250429 152000 61189036 757 757 757 757 0
213 20250429 151900 61189036 757 757 757 757 100
214 20250429 151800 61113336 757 757 757 757 0
215 20250429 151700 61113336 757 757 757 757 0
216 20250429 151600 61113336 757 757 757 757 0
217 20250429 151500 61113336 757 757 757 757 0
218 20250429 151400 61113336 757 757 757 757 1
219 20250429 151300 61112579 755 755 755 755 1
220 20250429 151200 61111824 757 757 757 757 776
221 20250429 151100 60524392 756 757 757 756 823
222 20250429 151000 59902203 756 756 756 756 68
223 20250429 150900 59850795 757 757 757 757 0
224 20250429 150800 59850795 757 757 757 757 0
225 20250429 150700 59850795 757 757 757 757 0
226 20250429 150600 59850795 757 757 757 757 0
227 20250429 150500 59850795 757 757 757 757 0
228 20250429 150400 59850795 757 756 757 756 3
229 20250429 150300 59848526 757 757 757 757 0
230 20250429 150200 59848526 757 757 757 757 0
231 20250429 150100 59848526 757 757 757 757 0
232 20250429 150000 59848526 757 757 757 757 0
233 20250429 145900 59848526 757 757 757 757 1646
234 20250429 145800 58602504 760 760 760 760 0
235 20250429 145700 58602504 760 760 760 760 0
236 20250429 145600 58602504 760 760 760 760 0
237 20250429 145500 58602504 760 760 760 760 0
238 20250429 145400 58602504 760 760 760 760 0
239 20250429 145300 58602504 760 760 760 760 0
240 20250429 145200 58602504 760 757 760 757 290
241 20250429 145100 58382527 757 757 757 757 0
242 20250429 145000 58382527 757 757 757 757 0
243 20250429 144900 58382527 757 757 757 757 9
244 20250429 144800 58375714 757 757 757 757 5
245 20250429 144700 58371929 757 757 757 757 0
246 20250429 144600 58371929 757 757 757 757 200
247 20250429 144500 58220529 757 757 757 757 0
248 20250429 144400 58220529 757 757 757 757 0
249 20250429 144300 58220529 757 757 757 757 0
250 20250429 144200 58220529 757 757 757 757 0
251 20250429 144100 58220529 757 757 757 757 0
252 20250429 144000 58220529 757 757 757 757 51
253 20250429 143900 58181922 757 757 757 757 0
254 20250429 143800 58181922 757 757 757 757 101
255 20250429 143700 58105465 757 760 760 757 927
256 20250429 143600 57403203 758 758 758 758 0
257 20250429 143500 57403203 758 758 758 758 0
258 20250429 143400 57403203 758 758 758 758 0
259 20250429 143300 57403203 758 758 758 758 3
260 20250429 143200 57400929 760 760 760 760 0
261 20250429 143100 57400929 760 760 760 760 0
262 20250429 143000 57400929 760 759 760 759 2
263 20250429 142900 57399410 760 760 760 760 0
264 20250429 142800 57399410 760 760 760 760 0
265 20250429 142700 57399410 760 760 760 760 0
266 20250429 142600 57399410 760 760 760 760 1
267 20250429 142500 57398650 759 759 759 759 550
268 20250429 142400 56981200 759 759 759 759 10
269 20250429 142300 56973610 759 759 759 759 0
270 20250429 142200 56973610 759 759 759 759 1356
271 20250429 142100 55944406 760 760 760 760 3200
272 20250429 142000 53512406 760 760 760 760 0
273 20250429 141900 53512406 760 760 760 760 0
274 20250429 141800 53512406 760 760 760 760 0
275 20250429 141700 53512406 760 760 760 760 0
276 20250429 141600 53512406 760 760 760 760 0
277 20250429 141500 53512406 760 760 760 760 0
278 20250429 141400 53512406 760 760 760 760 0
279 20250429 141300 53512406 760 760 760 760 2
280 20250429 141200 53510886 760 760 760 760 0
281 20250429 141100 53510886 760 760 760 760 0
282 20250429 141000 53510886 760 760 760 760 0
283 20250429 140900 53510886 760 760 760 760 0
284 20250429 140800 53510886 760 760 760 760 0
285 20250429 140700 53510886 760 760 760 760 0
286 20250429 140600 53510886 760 760 760 760 335
287 20250429 140500 53256286 760 760 760 760 0
288 20250429 140400 53256286 760 760 760 760 0
289 20250429 140300 53256286 760 760 760 760 0
290 20250429 140200 53256286 760 760 760 760 1
291 20250429 140100 53255526 759 759 759 759 118
292 20250429 140000 53165964 760 760 760 760 0
293 20250429 135900 53165964 760 760 760 760 1
294 20250429 135800 53165204 760 760 760 760 1
295 20250429 135700 53164444 760 760 760 760 0
296 20250429 135600 53164444 760 760 760 760 0
297 20250429 135500 53164444 760 760 760 760 0
298 20250429 135400 53164444 760 760 760 760 0
299 20250429 135300 53164444 760 760 760 760 1301
300 20250429 135200 52175684 760 760 760 760 0
301 20250429 135100 52175684 760 763 763 760 1482
302 20250429 135000 51047263 764 764 764 764 100
303 20250429 134900 50970863 765 765 765 765 0
304 20250429 134800 50970863 765 765 765 765 0
305 20250429 134700 50970863 765 765 765 765 0
306 20250429 134600 50970863 765 765 765 765 0
307 20250429 134500 50970863 765 765 765 765 0
308 20250429 134400 50970863 765 765 765 765 0
309 20250429 134300 50970863 765 765 765 765 0
310 20250429 134200 50970863 765 765 765 765 0
311 20250429 134100 50970863 765 765 765 765 0
312 20250429 134000 50970863 765 765 765 765 0
313 20250429 133900 50970863 765 765 765 765 0
314 20250429 133800 50970863 765 765 765 765 565
315 20250429 133700 50538638 766 766 766 766 0
316 20250429 133600 50538638 766 766 766 766 0
317 20250429 133500 50538638 766 766 766 766 0
318 20250429 133400 50538638 766 766 766 766 0
319 20250429 133300 50538638 766 766 766 766 0
320 20250429 133200 50538638 766 766 766 765 4
321 20250429 133100 50535576 766 766 766 766 0
322 20250429 133000 50535576 766 766 766 766 0
323 20250429 132900 50535576 766 766 766 766 0
324 20250429 132800 50535576 766 766 766 766 0
325 20250429 132700 50535576 766 766 766 766 0
326 20250429 132600 50535576 766 766 766 766 0
327 20250429 132500 50535576 766 766 766 766 201
328 20250429 132400 50381610 767 767 767 767 201
329 20250429 132300 50227443 768 768 768 768 0
330 20250429 132200 50227443 768 768 768 768 0
331 20250429 132100 50227443 768 768 768 768 1
332 20250429 132000 50226675 767 767 767 767 0
333 20250429 131900 50226675 767 767 767 767 0
334 20250429 131800 50226675 767 767 767 767 0
335 20250429 131700 50226675 767 767 767 767 1
336 20250429 131600 50225908 768 768 768 768 0
337 20250429 131500 50225908 768 768 768 768 0
338 20250429 131400 50225908 768 768 768 768 0
339 20250429 131300 50225908 768 768 768 768 0
340 20250429 131200 50225908 768 768 768 768 0
341 20250429 131100 50225908 768 768 768 768 0
342 20250429 131000 50225908 768 768 768 768 0
343 20250429 130900 50225908 768 768 768 768 0
344 20250429 130800 50225908 768 768 768 768 0
345 20250429 130700 50225908 768 768 768 768 0
346 20250429 130600 50225908 768 768 768 768 0
347 20250429 130500 50225908 768 768 768 768 0
348 20250429 130400 50225908 768 768 768 768 0
349 20250429 130300 50225908 768 768 768 768 1
350 20250429 130200 50225140 767 767 767 767 0
351 20250429 130100 50225140 767 767 767 767 0
352 20250429 130000 50225140 767 767 767 767 0
353 20250429 125900 50225140 767 767 767 767 0
354 20250429 125800 50225140 767 767 767 767 0
355 20250429 125700 50225140 767 767 767 767 0
356 20250429 125600 50225140 767 767 767 767 0
357 20250429 125500 50225140 767 767 767 767 0
358 20250429 125400 50225140 767 767 767 767 0
359 20250429 125300 50225140 767 767 767 767 0
360 20250429 125200 50225140 767 767 767 767 0
361 20250429 125100 50225140 767 767 767 767 0
362 20250429 125000 50225140 767 767 767 767 0
363 20250429 124900 50225140 767 767 767 767 0
364 20250429 124800 50225140 767 767 767 767 0
365 20250429 124700 50225140 767 767 767 767 0
366 20250429 124600 50225140 767 767 767 767 0
367 20250429 124500 50225140 767 767 767 767 0
368 20250429 124400 50225140 767 767 767 767 1
369 20250429 124300 50224373 772 772 772 772 0
370 20250429 124200 50224373 772 772 772 772 0
371 20250429 124100 50224373 772 772 772 772 0
372 20250429 124000 50224373 772 772 772 772 0
373 20250429 123900 50224373 772 772 772 772 0
374 20250429 123800 50224373 772 772 772 772 0
375 20250429 123700 50224373 772 772 772 772 0
376 20250429 123600 50224373 772 772 772 772 0
377 20250429 123500 50224373 772 772 772 772 1036
378 20250429 123400 49424581 772 772 772 772 0
379 20250429 123300 49424581 772 772 772 772 0
380 20250429 123200 49424581 772 772 772 772 0
381 20250429 123100 49424581 772 772 772 772 0
382 20250429 123000 49424581 772 772 772 772 0
383 20250429 122900 49424581 772 772 772 772 0
384 20250429 122800 49424581 772 772 772 772 0
385 20250429 122700 49424581 772 772 772 772 0
386 20250429 122600 49424581 772 772 772 772 0
387 20250429 122500 49424581 772 772 772 772 0
388 20250429 122400 49424581 772 772 772 772 0
389 20250429 122300 49424581 772 772 772 772 0
390 20250429 122200 49424581 772 772 772 772 0
391 20250429 122100 49424581 772 772 772 772 0
392 20250429 122000 49424581 772 772 772 772 0
393 20250429 121900 49424581 772 772 772 772 0
394 20250429 121800 49424581 772 772 772 772 0
395 20250429 121700 49424581 772 772 772 772 0
396 20250429 121600 49424581 772 772 772 772 0
397 20250429 121500 49424581 772 772 772 772 0
398 20250429 121400 49424581 772 772 772 772 0
399 20250429 121300 49424581 772 772 772 772 0
400 20250429 121200 49424581 772 768 772 768 2
401 20250429 121100 49423041 772 766 772 766 1432
402 20250429 121000 48326123 773 773 773 773 0
403 20250429 120900 48326123 773 773 773 773 0
404 20250429 120800 48326123 773 772 773 772 400
405 20250429 120700 48016980 773 773 773 773 0
406 20250429 120600 48016980 773 773 773 773 0
407 20250429 120500 48016980 773 772 773 772 57
408 20250429 120400 47972975 772 772 772 772 0
409 20250429 120300 47972975 772 772 772 772 2
410 20250429 120200 47971431 773 769 773 769 500
411 20250429 120100 47585027 773 773 773 773 0
412 20250429 120000 47585027 773 773 773 773 1
413 20250429 115900 47584254 765 765 765 765 14633
414 20250429 115800 36390009 765 765 765 765 0
415 20250429 115700 36390009 765 765 765 765 0
416 20250429 115600 36390009 765 765 765 765 0
417 20250429 115500 36390009 765 765 765 765 0
418 20250429 115400 36390009 765 765 765 765 0
419 20250429 115300 36390009 765 765 765 765 0
420 20250429 115200 36390009 765 765 765 765 0
421 20250429 115100 36390009 765 765 765 765 0
422 20250429 115000 36390009 765 765 765 765 0
423 20250429 114900 36390009 765 765 765 765 0
424 20250429 114800 36390009 765 765 765 765 0
425 20250429 114700 36390009 765 765 765 765 0
426 20250429 114600 36390009 765 765 765 765 0
427 20250429 114500 36390009 765 765 765 765 0
428 20250429 114400 36390009 765 765 765 765 0
429 20250429 114300 36390009 765 765 765 765 0
430 20250429 114200 36390009 765 765 765 765 0
431 20250429 114100 36390009 765 765 765 765 0
432 20250429 114000 36390009 765 765 765 765 0
433 20250429 113900 36390009 765 765 765 765 0
434 20250429 113800 36390009 765 765 765 765 0
435 20250429 113700 36390009 765 765 765 765 0
436 20250429 113600 36390009 765 765 765 765 0
437 20250429 113500 36390009 765 765 765 765 0
438 20250429 113400 36390009 765 765 765 765 0
439 20250429 113300 36390009 765 765 765 765 1
440 20250429 113200 36389244 763 763 763 763 1
441 20250429 113100 36388481 765 765 765 765 50
442 20250429 113000 36350231 765 765 765 765 0
443 20250429 112900 36350231 765 765 765 765 0
444 20250429 112800 36350231 765 765 765 765 0
445 20250429 112700 36350231 765 765 765 765 0
446 20250429 112600 36350231 765 765 765 765 2
447 20250429 112500 36348701 765 765 765 765 0
448 20250429 112400 36348701 765 765 765 765 0
449 20250429 112300 36348701 765 765 765 765 0
450 20250429 112200 36348701 765 765 765 765 0
451 20250429 112100 36348701 765 765 765 765 0
452 20250429 112000 36348701 765 765 765 765 0
453 20250429 111900 36348701 765 765 765 765 0
454 20250429 111800 36348701 765 765 765 765 0
455 20250429 111700 36348701 765 765 765 765 0
456 20250429 111600 36348701 765 765 765 765 0
457 20250429 111500 36348701 765 765 765 765 0
458 20250429 111400 36348701 765 765 765 765 0
459 20250429 111300 36348701 765 765 765 765 0
460 20250429 111200 36348701 765 765 765 765 0
461 20250429 111100 36348701 765 765 765 765 0
462 20250429 111000 36348701 765 765 765 765 0
463 20250429 110900 36348701 765 765 765 765 0
464 20250429 110800 36348701 765 765 765 765 0
465 20250429 110700 36348701 765 765 765 765 0
466 20250429 110600 36348701 765 765 765 765 0
467 20250429 110500 36348701 765 765 765 765 0
468 20250429 110400 36348701 765 765 765 765 0
469 20250429 110300 36348701 765 765 765 765 0
470 20250429 110200 36348701 765 765 765 765 0
471 20250429 110100 36348701 765 765 765 765 0
472 20250429 110000 36348701 765 763 765 763 2
473 20250429 105900 36347173 765 765 765 765 0
474 20250429 105800 36347173 765 765 765 765 0
475 20250429 105700 36347173 765 765 765 765 0
476 20250429 105600 36347173 765 765 765 765 0
477 20250429 105500 36347173 765 765 765 765 0
478 20250429 105400 36347173 765 765 765 765 0
479 20250429 105300 36347173 765 765 765 765 0
480 20250429 105200 36347173 765 765 765 765 0
481 20250429 105100 36347173 765 765 765 765 0
482 20250429 105000 36347173 765 765 765 765 0
483 20250429 104900 36347173 765 765 765 765 0
484 20250429 104800 36347173 765 765 765 765 0
485 20250429 104700 36347173 765 765 765 765 1
486 20250429 104600 36346408 763 763 763 763 0
487 20250429 104500 36346408 763 763 763 763 0
488 20250429 104400 36346408 763 763 763 763 0
489 20250429 104300 36346408 763 763 763 763 0
490 20250429 104200 36346408 763 763 763 763 0
491 20250429 104100 36346408 763 763 763 763 198
492 20250429 104000 36195334 763 760 763 760 6000
493 20250429 103900 31622165 760 760 760 760 0
494 20250429 103800 31622165 760 760 760 760 71
495 20250429 103700 31568205 760 760 760 760 0
496 20250429 103600 31568205 760 760 760 760 1
497 20250429 103500 31567445 759 759 759 759 50
498 20250429 103400 31529495 759 759 759 759 106
499 20250429 103300 31449041 761 761 761 761 0
500 20250429 103200 31449041 761 760 761 760 11
501 20250429 103100 31440676 760 762 762 760 3190
502 20250429 103000 29013533 762 762 762 762 50
503 20250429 102900 28975433 762 762 762 762 0
504 20250429 102800 28975433 762 762 762 762 0
505 20250429 102700 28975433 762 763 763 762 1561
506 20250429 102600 27785941 762 762 762 762 0
507 20250429 102500 27785941 762 762 762 762 0
508 20250429 102400 27785941 762 762 762 762 0
509 20250429 102300 27785941 762 762 762 762 0
510 20250429 102200 27785941 762 762 762 762 0
511 20250429 102100 27785941 762 762 762 762 0
512 20250429 102000 27785941 762 762 762 762 95
513 20250429 101900 27713551 763 763 763 763 3
514 20250429 101800 27711262 763 763 763 763 1859
515 20250429 101700 26292845 764 764 764 764 0
516 20250429 101600 26292845 764 764 764 764 0
517 20250429 101500 26292845 764 764 764 764 0
518 20250429 101400 26292845 764 764 764 764 507
519 20250429 101300 25905497 765 765 765 765 0
520 20250429 101200 25905497 765 765 765 765 0
521 20250429 101100 25905497 765 765 765 765 0
522 20250429 101000 25905497 765 765 765 765 0
523 20250429 100900 25905497 765 765 765 765 10
524 20250429 100800 25897847 764 764 764 764 0
525 20250429 100700 25897847 764 764 764 764 0
526 20250429 100600 25897847 764 764 764 764 1
527 20250429 100500 25897083 764 765 765 764 4
528 20250429 100400 25894026 765 766 766 765 1849
529 20250429 100300 24479498 772 772 772 772 1
530 20250429 100200 24478726 774 774 774 774 0
531 20250429 100100 24478726 774 774 774 774 0
532 20250429 100000 24478726 774 774 774 774 0
533 20250429 095900 24478726 774 774 774 774 0
534 20250429 095800 24478726 774 774 774 774 0
535 20250429 095700 24478726 774 774 774 774 0
536 20250429 095600 24478726 774 774 774 774 0
537 20250429 095500 24478726 774 774 774 774 301
538 20250429 095400 24245752 773 771 773 771 47
539 20250429 095300 24209513 770 770 770 770 0
540 20250429 095200 24209513 770 770 770 770 7
541 20250429 095100 24204123 766 766 766 766 9855
542 20250429 095000 16655193 766 766 766 766 0
543 20250429 094900 16655193 766 766 766 766 0
544 20250429 094800 16655193 766 766 766 766 0
545 20250429 094700 16655193 766 766 766 766 0
546 20250429 094600 16655193 766 766 766 766 0
547 20250429 094500 16655193 766 766 766 766 0
548 20250429 094400 16655193 766 766 766 766 0
549 20250429 094300 16655193 766 766 766 766 0
550 20250429 094200 16655193 766 766 766 766 0
551 20250429 094100 16655193 766 766 766 766 0
552 20250429 094000 16655193 766 766 766 766 125
553 20250429 093900 16559443 766 766 766 766 0
554 20250429 093800 16559443 766 766 766 766 0
555 20250429 093700 16559443 766 766 766 766 0
556 20250429 093600 16559443 766 766 766 766 0
557 20250429 093500 16559443 766 766 766 766 0
558 20250429 093400 16559443 766 766 766 766 0
559 20250429 093300 16559443 766 766 766 766 0
560 20250429 093200 16559443 766 766 766 766 10
561 20250429 093100 16551783 765 765 765 765 1306
562 20250429 093000 15552693 765 765 765 765 0
563 20250429 092900 15552693 765 765 765 765 0
564 20250429 092800 15552693 765 765 765 765 502
565 20250429 092700 15168663 765 765 765 765 296
566 20250429 092600 14942223 766 766 766 766 100
567 20250429 092500 14865623 766 766 766 766 91
568 20250429 092400 14795917 766 766 766 766 0
569 20250429 092300 14795917 766 766 766 766 0
570 20250429 092200 14795917 766 766 766 766 238
571 20250429 092100 14613609 765 765 765 765 0
572 20250429 092000 14613609 765 765 765 765 0
573 20250429 091900 14613609 765 766 766 765 245
574 20250429 091800 14426156 766 766 766 766 700
575 20250429 091700 13889956 766 766 766 766 0
576 20250429 091600 13889956 766 766 766 765 2011
577 20250429 091500 12349541 766 766 766 766 0
578 20250429 091400 12349541 766 766 766 766 0
579 20250429 091300 12349541 766 766 766 766 13
580 20250429 091200 12339583 773 773 773 773 0
581 20250429 091100 12339583 773 773 773 773 0
582 20250429 091000 12339583 773 773 773 773 0
583 20250429 090900 12339583 773 773 773 773 2
584 20250429 090800 12338037 774 774 774 774 0
585 20250429 090700 12338037 774 774 774 774 0
586 20250429 090600 12338037 774 771 774 764 15101
587 20250429 090500 780557 779 779 779 779 0
588 20250429 090400 780557 779 779 779 779 0
589 20250429 090300 780557 779 779 779 779 0
590 20250429 090200 780557 779 779 779 779 1000
591 20250429 090100 1557 779 778 779 778 2
592 20250429 090000 0 769 769 769 769 0