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

595
024890/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,185300,28996889,897,897,897,897,120
20250429,185200,28996889,897,897,897,897,0
20250429,185100,28996889,897,897,897,897,0
20250429,185000,28996889,897,897,897,897,0
20250429,184900,28996889,897,897,897,897,0
20250429,184800,28996889,897,897,897,897,0
20250429,184700,28996889,897,897,897,897,0
20250429,184600,28996889,897,897,897,897,0
20250429,184500,28996889,897,897,897,897,0
20250429,184400,28996889,897,897,897,897,0
20250429,184300,28996889,897,897,897,897,0
20250429,184200,28996889,897,897,897,897,0
20250429,184100,28996889,897,897,897,897,0
20250429,184000,28996889,897,897,897,897,0
20250429,183900,28996889,897,897,897,897,0
20250429,183800,28996889,897,897,897,897,0
20250429,183700,28996889,897,897,897,897,0
20250429,183600,28996889,897,897,897,897,0
20250429,183500,28996889,897,897,897,897,0
20250429,183400,28996889,897,897,897,897,0
20250429,183300,28996889,897,897,897,897,0
20250429,183200,28996889,897,897,897,897,0
20250429,183100,28996889,897,897,897,897,0
20250429,183000,28996889,897,897,897,897,0
20250429,182900,28996889,897,897,897,897,0
20250429,182800,28996889,897,897,897,897,0
20250429,182700,28996889,897,897,897,897,0
20250429,182600,28996889,897,897,897,897,0
20250429,182500,28996889,897,897,897,897,0
20250429,182400,28996889,897,897,897,897,0
20250429,182300,28996889,897,897,897,897,120
20250429,182200,28996889,897,897,897,897,0
20250429,182100,28996889,897,897,897,897,0
20250429,182000,28996889,897,897,897,897,0
20250429,181900,28996889,897,897,897,897,0
20250429,181800,28996889,897,897,897,897,0
20250429,181700,28996889,897,897,897,897,0
20250429,181600,28996889,897,897,897,897,0
20250429,181500,28996889,897,897,897,897,0
20250429,181400,28996889,897,897,897,897,0
20250429,181300,28996889,897,897,897,897,0
20250429,181200,28996889,897,897,897,897,0
20250429,181100,28996889,897,897,897,897,0
20250429,181000,28996889,897,897,897,897,0
20250429,180900,28996889,897,897,897,897,0
20250429,180800,28996889,897,897,897,897,0
20250429,180700,28996889,897,897,897,897,0
20250429,180600,28996889,897,897,897,897,0
20250429,180500,28996889,897,897,897,897,0
20250429,180400,28996889,897,897,897,897,0
20250429,180300,28996889,897,897,897,897,0
20250429,180200,28996889,897,897,897,897,0
20250429,180100,28996889,897,897,897,897,0
20250429,180000,28996889,897,897,897,897,0
20250429,175900,28996889,897,897,897,897,0
20250429,175800,28996889,897,897,897,897,0
20250429,175700,28996889,897,897,897,897,0
20250429,175600,28996889,897,897,897,897,0
20250429,175500,28996889,897,897,897,897,0
20250429,175400,28996889,897,897,897,897,0
20250429,175300,28996889,897,897,897,897,120
20250429,175200,28996889,897,897,897,897,0
20250429,175100,28996889,897,897,897,897,0
20250429,175000,28996889,897,897,897,897,0
20250429,174900,28996889,897,897,897,897,0
20250429,174800,28996889,897,897,897,897,0
20250429,174700,28996889,897,897,897,897,0
20250429,174600,28996889,897,897,897,897,0
20250429,174500,28996889,897,897,897,897,0
20250429,174400,28996889,897,897,897,897,0
20250429,174300,28996889,897,897,897,897,0
20250429,174200,28996889,897,897,897,897,0
20250429,174100,28996889,897,897,897,897,0
20250429,174000,28996889,897,897,897,897,0
20250429,173900,28996889,897,897,897,897,0
20250429,173800,28996889,897,897,897,897,0
20250429,173700,28996889,897,897,897,897,0
20250429,173600,28996889,897,897,897,897,0
20250429,173500,28996889,897,897,897,897,0
20250429,173400,28996889,897,897,897,897,0
20250429,173300,28996889,897,897,897,897,0
20250429,173200,28996889,897,897,897,897,0
20250429,173100,28996889,897,897,897,897,0
20250429,173000,28996889,897,897,897,897,0
20250429,172900,28996889,897,897,897,897,0
20250429,172800,28996889,897,897,897,897,0
20250429,172700,28996889,897,897,897,897,0
20250429,172600,28996889,897,897,897,897,0
20250429,172500,28996889,897,897,897,897,0
20250429,172400,28996889,897,897,897,897,0
20250429,172300,28996889,897,897,897,897,120
20250429,172200,28996889,897,897,897,897,0
20250429,172100,28996889,897,897,897,897,0
20250429,172000,28996889,897,897,897,897,0
20250429,171900,28996889,897,897,897,897,0
20250429,171800,28996889,897,897,897,897,0
20250429,171700,28996889,897,897,897,897,0
20250429,171600,28996889,897,897,897,897,0
20250429,171500,28996889,897,897,897,897,0
20250429,171400,28996889,897,897,897,897,0
20250429,171300,28996889,897,897,897,897,0
20250429,171200,28996889,897,897,897,897,0
20250429,171100,28996889,897,897,897,897,0
20250429,171000,28996889,897,897,897,897,0
20250429,170900,28996889,897,897,897,897,0
20250429,170800,28996889,897,897,897,897,0
20250429,170700,28996889,897,897,897,897,0
20250429,170600,28996889,897,897,897,897,0
20250429,170500,28996889,897,897,897,897,0
20250429,170400,28996889,897,897,897,897,0
20250429,170300,28996889,897,897,897,897,0
20250429,170200,28996889,897,897,897,897,0
20250429,170100,28996889,897,897,897,897,0
20250429,170000,28996889,897,897,897,897,0
20250429,165900,28996889,897,897,897,897,0
20250429,165800,28996889,897,897,897,897,0
20250429,165700,28996889,897,897,897,897,0
20250429,165600,28996889,897,897,897,897,0
20250429,165500,28996889,897,897,897,897,0
20250429,165400,28996889,897,897,897,897,0
20250429,165300,28996889,897,897,897,897,120
20250429,165200,28996889,897,897,897,897,0
20250429,165100,28996889,897,897,897,897,0
20250429,165000,28996889,897,897,897,897,0
20250429,164900,28996889,897,897,897,897,0
20250429,164800,28996889,897,897,897,897,0
20250429,164700,28996889,897,897,897,897,0
20250429,164600,28996889,897,897,897,897,0
20250429,164500,28996889,897,897,897,897,0
20250429,164400,28996889,897,897,897,897,0
20250429,164300,28996889,897,897,897,897,0
20250429,164200,28996889,897,897,897,897,0
20250429,164100,28996889,897,897,897,897,0
20250429,164000,28996889,897,897,897,897,0
20250429,163900,28996889,897,897,897,897,0
20250429,163800,28996889,897,897,897,897,0
20250429,163700,28996889,897,897,897,897,0
20250429,163600,28996889,897,897,897,897,0
20250429,163500,28996889,897,897,897,897,0
20250429,163400,28996889,897,897,897,897,0
20250429,163300,28996889,897,897,897,897,0
20250429,163200,28996889,897,897,897,897,0
20250429,163100,28996889,897,897,897,897,0
20250429,163000,28996889,897,897,897,897,0
20250429,162900,28996889,897,897,897,897,0
20250429,162800,28996889,897,897,897,897,0
20250429,162700,28996889,897,897,897,897,0
20250429,162600,28996889,897,897,897,897,0
20250429,162500,28996889,897,897,897,897,0
20250429,162400,28996889,897,897,897,897,0
20250429,162300,28996889,897,897,897,897,120
20250429,162200,28996889,897,897,897,897,0
20250429,162100,28996889,897,897,897,897,0
20250429,162000,28996889,897,897,897,897,0
20250429,161900,28996889,897,897,897,897,0
20250429,161800,28996889,897,897,897,897,0
20250429,161700,28996889,897,897,897,897,0
20250429,161600,28996889,897,897,897,897,0
20250429,161500,28996889,897,897,897,897,0
20250429,161400,28996889,897,897,897,897,0
20250429,161300,28996889,897,897,897,897,0
20250429,161200,28996889,897,897,897,897,0
20250429,161100,28996889,897,897,897,897,0
20250429,161000,28996889,897,897,897,897,0
20250429,160900,28996889,897,897,897,897,0
20250429,160800,28996889,897,897,897,897,0
20250429,160700,28996889,897,897,897,897,0
20250429,160600,28996889,897,897,897,897,0
20250429,160500,28996889,897,897,897,897,0
20250429,160400,28996889,897,897,897,897,0
20250429,160300,28996889,897,897,897,897,0
20250429,160200,28996889,897,897,897,897,0
20250429,160100,28996889,897,897,897,897,0
20250429,160000,28996889,897,897,897,897,0
20250429,155900,28996889,897,897,897,897,0
20250429,155800,28996889,897,897,897,897,0
20250429,155700,28996889,897,897,897,897,0
20250429,155600,28996889,897,897,897,897,0
20250429,155500,28996889,897,897,897,897,0
20250429,155400,28996889,897,897,897,897,0
20250429,155300,28996889,897,897,897,897,120
20250429,155200,28996889,897,897,897,897,0
20250429,155100,28996889,897,897,897,897,0
20250429,155000,28996889,897,897,897,897,0
20250429,154900,28996889,897,897,897,897,0
20250429,154800,28996889,897,897,897,897,0
20250429,154700,28996889,897,897,897,897,0
20250429,154600,28996889,897,897,897,897,0
20250429,154500,28996889,897,897,897,897,0
20250429,154400,28996889,897,897,897,897,0
20250429,154300,28996889,897,897,897,897,0
20250429,154200,28996889,897,897,897,897,0
20250429,154100,28996889,897,897,897,897,0
20250429,154000,28996889,897,897,897,897,0
20250429,153900,28996889,897,897,897,897,0
20250429,153800,28996889,897,897,897,897,0
20250429,153700,28996889,897,897,897,897,0
20250429,153600,28996889,897,897,897,897,0
20250429,153500,28996889,897,897,897,897,0
20250429,153400,28996889,897,897,897,897,0
20250429,153300,28996889,897,897,897,897,0
20250429,153200,28996889,897,897,897,897,0
20250429,153100,28996889,897,897,897,897,0
20250429,153000,28996889,897,897,897,897,120
20250429,152900,28889249,900,900,900,900,0
20250429,152800,28889249,900,900,900,900,0
20250429,152700,28889249,900,900,900,900,0
20250429,152600,28889249,900,900,900,900,0
20250429,152500,28889249,900,900,900,900,0
20250429,152400,28889249,900,900,900,900,0
20250429,152300,28889249,900,900,900,900,0
20250429,152200,28889249,900,900,900,900,0
20250429,152100,28889249,900,900,900,900,0
20250429,152000,28889249,900,900,900,900,0
20250429,151900,28889249,900,900,900,900,31
20250429,151800,28861349,897,897,897,897,0
20250429,151700,28861349,897,897,897,897,0
20250429,151600,28861349,897,897,897,897,0
20250429,151500,28861349,897,897,897,897,0
20250429,151400,28861349,897,902,902,897,7
20250429,151300,28855045,902,902,902,902,0
20250429,151200,28855045,902,902,902,902,0
20250429,151100,28855045,902,902,902,902,0
20250429,151000,28855045,902,902,902,902,0
20250429,150900,28855045,902,902,902,902,0
20250429,150800,28855045,902,902,902,902,0
20250429,150700,28855045,902,902,902,902,0
20250429,150600,28855045,902,902,902,902,0
20250429,150500,28855045,902,902,902,902,0
20250429,150400,28855045,902,902,902,902,0
20250429,150300,28855045,902,902,902,902,0
20250429,150200,28855045,902,902,902,902,0
20250429,150100,28855045,902,901,902,901,91
20250429,150000,28773053,897,897,897,897,0
20250429,145900,28773053,897,897,897,897,0
20250429,145800,28773053,897,897,897,897,0
20250429,145700,28773053,897,897,897,897,0
20250429,145600,28773053,897,897,897,897,0
20250429,145500,28773053,897,897,897,897,0
20250429,145400,28773053,897,897,897,897,0
20250429,145300,28773053,897,898,898,897,1045
20250429,145200,27835645,898,898,898,898,0
20250429,145100,27835645,898,898,898,898,139
20250429,145000,27710823,898,898,898,898,0
20250429,144900,27710823,898,898,898,898,0
20250429,144800,27710823,898,898,898,898,0
20250429,144700,27710823,898,898,898,898,10
20250429,144600,27701843,898,898,898,898,110
20250429,144500,27603063,898,898,898,898,20
20250429,144400,27585103,898,898,898,898,0
20250429,144300,27585103,898,898,898,898,0
20250429,144200,27585103,898,898,898,898,0
20250429,144100,27585103,898,898,898,898,0
20250429,144000,27585103,898,898,898,898,0
20250429,143900,27585103,898,898,898,898,123
20250429,143800,27474649,898,898,898,898,0
20250429,143700,27474649,898,898,898,898,0
20250429,143600,27474649,898,898,898,898,0
20250429,143500,27474649,898,898,898,898,0
20250429,143400,27474649,898,898,898,898,0
20250429,143300,27474649,898,898,898,898,0
20250429,143200,27474649,898,898,898,898,0
20250429,143100,27474649,898,898,898,898,0
20250429,143000,27474649,898,898,898,898,0
20250429,142900,27474649,898,898,898,898,100
20250429,142800,27384849,901,901,901,901,0
20250429,142700,27384849,901,901,901,901,0
20250429,142600,27384849,901,901,901,901,0
20250429,142500,27384849,901,901,901,901,0
20250429,142400,27384849,901,901,901,901,0
20250429,142300,27384849,901,901,901,901,0
20250429,142200,27384849,901,901,901,901,0
20250429,142100,27384849,901,901,901,901,0
20250429,142000,27384849,901,901,901,901,0
20250429,141900,27384849,901,901,901,901,0
20250429,141800,27384849,901,901,901,901,0
20250429,141700,27384849,901,901,901,901,0
20250429,141600,27384849,901,901,901,901,0
20250429,141500,27384849,901,901,901,901,0
20250429,141400,27384849,901,901,901,901,0
20250429,141300,27384849,901,901,901,901,0
20250429,141200,27384849,901,901,901,901,0
20250429,141100,27384849,901,901,901,901,28
20250429,141000,27359621,902,902,902,902,0
20250429,140900,27359621,902,902,902,902,0
20250429,140800,27359621,902,902,902,902,0
20250429,140700,27359621,902,902,902,902,0
20250429,140600,27359621,902,902,902,902,0
20250429,140500,27359621,902,902,902,902,0
20250429,140400,27359621,902,902,902,902,0
20250429,140300,27359621,902,902,902,902,0
20250429,140200,27359621,902,902,902,902,0
20250429,140100,27359621,902,902,902,902,0
20250429,140000,27359621,902,902,902,902,1
20250429,135900,27358719,897,897,897,897,0
20250429,135800,27358719,897,897,897,897,0
20250429,135700,27358719,897,897,897,897,0
20250429,135600,27358719,897,897,897,897,0
20250429,135500,27358719,897,897,897,897,0
20250429,135400,27358719,897,898,898,897,5260
20250429,135300,22636521,899,900,900,899,3440
20250429,135200,19543843,903,903,903,903,0
20250429,135100,19543843,903,903,903,903,1
20250429,135000,19542940,900,900,900,900,0
20250429,134900,19542940,900,900,900,900,0
20250429,134800,19542940,900,900,900,900,0
20250429,134700,19542940,900,900,900,900,0
20250429,134600,19542940,900,900,900,900,0
20250429,134500,19542940,900,904,904,900,104
20250429,134400,19449279,904,904,904,904,0
20250429,134300,19449279,904,904,904,904,0
20250429,134200,19449279,904,904,904,904,0
20250429,134100,19449279,904,904,904,904,0
20250429,134000,19449279,904,904,904,904,0
20250429,133900,19449279,904,904,904,904,0
20250429,133800,19449279,904,904,904,904,0
20250429,133700,19449279,904,904,904,904,0
20250429,133600,19449279,904,904,904,904,0
20250429,133500,19449279,904,904,904,904,0
20250429,133400,19449279,904,904,904,904,0
20250429,133300,19449279,904,904,904,904,0
20250429,133200,19449279,904,904,904,904,0
20250429,133100,19449279,904,904,904,904,0
20250429,133000,19449279,904,904,904,904,0
20250429,132900,19449279,904,904,904,904,0
20250429,132800,19449279,904,904,904,904,0
20250429,132700,19449279,904,904,904,904,0
20250429,132600,19449279,904,904,904,904,0
20250429,132500,19449279,904,904,904,904,0
20250429,132400,19449279,904,904,904,904,0
20250429,132300,19449279,904,904,904,904,0
20250429,132200,19449279,904,904,904,904,0
20250429,132100,19449279,904,904,904,904,0
20250429,132000,19449279,904,904,904,904,0
20250429,131900,19449279,904,904,904,904,0
20250429,131800,19449279,904,904,904,904,0
20250429,131700,19449279,904,904,904,904,0
20250429,131600,19449279,904,902,904,902,5000
20250429,131500,14933237,902,902,902,902,0
20250429,131400,14933237,902,902,902,902,0
20250429,131300,14933237,902,902,902,902,1
20250429,131200,14932335,900,900,900,900,0
20250429,131100,14932335,900,900,900,900,12000
20250429,131000,4132335,902,902,902,902,0
20250429,130900,4132335,902,902,902,902,17
20250429,130800,4117001,902,902,902,902,0
20250429,130700,4117001,902,902,902,902,0
20250429,130600,4117001,902,902,902,902,0
20250429,130500,4117001,902,902,902,902,0
20250429,130400,4117001,902,902,902,902,0
20250429,130300,4117001,902,902,902,902,0
20250429,130200,4117001,902,902,902,902,0
20250429,130100,4117001,902,902,902,902,14
20250429,130000,4104373,902,902,902,902,0
20250429,125900,4104373,902,902,902,902,0
20250429,125800,4104373,902,902,902,902,0
20250429,125700,4104373,902,902,902,902,0
20250429,125600,4104373,902,902,902,902,0
20250429,125500,4104373,902,900,902,900,52
20250429,125400,4057525,902,902,902,902,0
20250429,125300,4057525,902,902,902,902,0
20250429,125200,4057525,902,902,902,902,0
20250429,125100,4057525,902,902,902,902,0
20250429,125000,4057525,902,902,902,902,23
20250429,124900,4036779,900,900,900,900,0
20250429,124800,4036779,900,900,900,900,200
20250429,124700,3856779,902,901,902,900,1708
20250429,124600,2319554,902,902,902,902,0
20250429,124500,2319554,902,902,902,902,0
20250429,124400,2319554,902,902,902,902,0
20250429,124300,2319554,902,902,902,902,0
20250429,124200,2319554,902,902,902,902,0
20250429,124100,2319554,902,902,902,902,0
20250429,124000,2319554,902,902,902,902,0
20250429,123900,2319554,902,902,902,902,0
20250429,123800,2319554,902,902,902,902,0
20250429,123700,2319554,902,902,902,902,0
20250429,123600,2319554,902,902,902,902,0
20250429,123500,2319554,902,902,902,902,0
20250429,123400,2319554,902,902,902,902,0
20250429,123300,2319554,902,902,902,902,0
20250429,123200,2319554,902,902,902,902,0
20250429,123100,2319554,902,902,902,902,0
20250429,123000,2319554,902,902,902,902,0
20250429,122900,2319554,902,902,902,902,0
20250429,122800,2319554,902,902,902,902,0
20250429,122700,2319554,902,902,902,902,0
20250429,122600,2319554,902,902,902,902,0
20250429,122500,2319554,902,902,902,902,0
20250429,122400,2319554,902,902,902,902,0
20250429,122300,2319554,902,902,902,902,0
20250429,122200,2319554,902,902,902,902,0
20250429,122100,2319554,902,902,902,902,0
20250429,122000,2319554,902,902,902,902,0
20250429,121900,2319554,902,902,902,902,0
20250429,121800,2319554,902,902,902,900,64
20250429,121700,2261896,902,902,902,902,0
20250429,121600,2261896,902,902,902,902,0
20250429,121500,2261896,902,902,902,902,0
20250429,121400,2261896,902,902,902,902,0
20250429,121300,2261896,902,902,902,902,0
20250429,121200,2261896,902,902,902,902,0
20250429,121100,2261896,902,902,902,902,0
20250429,121000,2261896,902,902,902,902,0
20250429,120900,2261896,902,902,902,902,0
20250429,120800,2261896,902,902,902,902,0
20250429,120700,2261896,902,902,902,902,0
20250429,120600,2261896,902,902,902,902,0
20250429,120500,2261896,902,902,902,902,5
20250429,120400,2257386,902,902,902,902,0
20250429,120300,2257386,902,902,902,902,0
20250429,120200,2257386,902,902,902,902,0
20250429,120100,2257386,902,902,902,902,0
20250429,120000,2257386,902,902,902,902,0
20250429,115900,2257386,902,902,902,902,0
20250429,115800,2257386,902,902,902,902,0
20250429,115700,2257386,902,902,902,902,0
20250429,115600,2257386,902,902,902,902,0
20250429,115500,2257386,902,902,902,902,0
20250429,115400,2257386,902,902,902,902,0
20250429,115300,2257386,902,902,902,902,0
20250429,115200,2257386,902,902,902,902,0
20250429,115100,2257386,902,902,902,902,0
20250429,115000,2257386,902,902,902,902,0
20250429,114900,2257386,902,902,902,902,0
20250429,114800,2257386,902,902,902,902,0
20250429,114700,2257386,902,902,902,902,0
20250429,114600,2257386,902,902,902,902,0
20250429,114500,2257386,902,902,902,902,0
20250429,114400,2257386,902,902,902,902,0
20250429,114300,2257386,902,902,902,902,0
20250429,114200,2257386,902,902,902,902,0
20250429,114100,2257386,902,902,902,902,0
20250429,114000,2257386,902,902,902,902,0
20250429,113900,2257386,902,902,902,902,0
20250429,113800,2257386,902,902,902,902,0
20250429,113700,2257386,902,902,902,902,0
20250429,113600,2257386,902,902,902,902,16
20250429,113500,2242954,902,902,902,902,0
20250429,113400,2242954,902,902,902,902,1
20250429,113300,2242052,901,901,901,901,0
20250429,113200,2242052,901,901,901,901,0
20250429,113100,2242052,901,901,901,901,0
20250429,113000,2242052,901,901,901,901,0
20250429,112900,2242052,901,901,901,901,0
20250429,112800,2242052,901,901,901,901,0
20250429,112700,2242052,901,901,901,901,0
20250429,112600,2242052,901,901,901,901,235
20250429,112500,2030317,901,901,901,901,0
20250429,112400,2030317,901,901,901,901,0
20250429,112300,2030317,901,901,901,901,0
20250429,112200,2030317,901,901,901,901,0
20250429,112100,2030317,901,901,901,901,0
20250429,112000,2030317,901,901,901,901,0
20250429,111900,2030317,901,901,901,901,0
20250429,111800,2030317,901,901,901,901,0
20250429,111700,2030317,901,901,901,901,0
20250429,111600,2030317,901,901,901,901,6
20250429,111500,2024911,901,901,901,901,0
20250429,111400,2024911,901,901,901,901,0
20250429,111300,2024911,901,901,901,901,0
20250429,111200,2024911,901,901,901,901,0
20250429,111100,2024911,901,901,901,901,0
20250429,111000,2024911,901,901,901,901,0
20250429,110900,2024911,901,901,901,901,0
20250429,110800,2024911,901,901,901,901,0
20250429,110700,2024911,901,901,901,901,0
20250429,110600,2024911,901,901,901,901,0
20250429,110500,2024911,901,901,901,901,0
20250429,110400,2024911,901,901,901,901,1
20250429,110300,2024010,900,900,900,900,0
20250429,110200,2024010,900,900,900,900,0
20250429,110100,2024010,900,900,900,900,0
20250429,110000,2024010,900,900,900,900,0
20250429,105900,2024010,900,900,900,900,187
20250429,105800,1855710,900,900,900,900,99
20250429,105700,1766610,901,901,901,901,0
20250429,105600,1766610,901,901,901,901,0
20250429,105500,1766610,901,901,901,901,0
20250429,105400,1766610,901,901,901,901,0
20250429,105300,1766610,901,901,901,901,0
20250429,105200,1766610,901,901,901,901,0
20250429,105100,1766610,901,901,901,901,1
20250429,105000,1765709,901,901,901,901,0
20250429,104900,1765709,901,901,901,901,0
20250429,104800,1765709,901,901,901,901,1
20250429,104700,1764808,901,901,901,901,11
20250429,104600,1754897,901,901,901,901,0
20250429,104500,1754897,901,901,901,901,0
20250429,104400,1754897,901,901,901,901,0
20250429,104300,1754897,901,900,901,900,3
20250429,104200,1752196,900,900,900,900,0
20250429,104100,1752196,900,900,900,900,0
20250429,104000,1752196,900,900,900,900,0
20250429,103900,1752196,900,900,900,900,0
20250429,103800,1752196,900,900,900,900,0
20250429,103700,1752196,900,900,900,900,0
20250429,103600,1752196,900,900,900,900,0
20250429,103500,1752196,900,900,900,900,0
20250429,103400,1752196,900,900,900,900,0
20250429,103300,1752196,900,900,900,900,0
20250429,103200,1752196,900,900,900,900,0
20250429,103100,1752196,900,900,900,900,0
20250429,103000,1752196,900,900,900,900,0
20250429,102900,1752196,900,900,900,900,0
20250429,102800,1752196,900,900,900,900,0
20250429,102700,1752196,900,900,900,900,0
20250429,102600,1752196,900,900,900,900,0
20250429,102500,1752196,900,900,900,900,0
20250429,102400,1752196,900,900,900,900,6
20250429,102300,1746796,900,900,900,900,0
20250429,102200,1746796,900,900,900,900,0
20250429,102100,1746796,900,900,900,900,0
20250429,102000,1746796,900,900,900,900,0
20250429,101900,1746796,900,900,900,900,0
20250429,101800,1746796,900,900,900,900,0
20250429,101700,1746796,900,900,900,900,0
20250429,101600,1746796,900,900,900,900,0
20250429,101500,1746796,900,900,900,900,0
20250429,101400,1746796,900,900,900,900,0
20250429,101300,1746796,900,900,900,900,0
20250429,101200,1746796,900,898,900,898,696
20250429,101100,1121764,900,900,900,900,0
20250429,101000,1121764,900,900,900,900,5
20250429,100900,1117264,900,900,900,900,0
20250429,100800,1117264,900,900,900,900,0
20250429,100700,1117264,900,900,900,900,0
20250429,100600,1117264,900,900,900,900,0
20250429,100500,1117264,900,900,900,900,0
20250429,100400,1117264,900,900,900,900,0
20250429,100300,1117264,900,900,900,900,0
20250429,100200,1117264,900,900,900,900,0
20250429,100100,1117264,900,900,900,900,0
20250429,100000,1117264,900,900,900,900,110
20250429,095900,1018264,901,901,901,901,0
20250429,095800,1018264,901,901,901,901,0
20250429,095700,1018264,901,901,901,901,0
20250429,095600,1018264,901,901,901,901,0
20250429,095500,1018264,901,901,901,901,0
20250429,095400,1018264,901,901,901,901,0
20250429,095300,1018264,901,901,901,901,0
20250429,095200,1018264,901,901,901,901,0
20250429,095100,1018264,901,901,901,901,0
20250429,095000,1018264,901,901,901,901,3
20250429,094900,1015561,901,901,901,901,0
20250429,094800,1015561,901,901,901,901,0
20250429,094700,1015561,901,901,901,901,0
20250429,094600,1015561,901,901,901,901,0
20250429,094500,1015561,901,901,901,901,0
20250429,094400,1015561,901,901,901,901,0
20250429,094300,1015561,901,901,901,901,0
20250429,094200,1015561,901,901,901,901,0
20250429,094100,1015561,901,901,901,901,101
20250429,094000,924560,902,902,902,902,0
20250429,093900,924560,902,902,902,902,0
20250429,093800,924560,902,902,902,902,0
20250429,093700,924560,902,902,902,902,0
20250429,093600,924560,902,902,902,902,2
20250429,093500,922756,902,902,902,902,2
20250429,093400,920952,902,902,902,902,0
20250429,093300,920952,902,902,902,902,105
20250429,093200,826242,902,902,902,902,0
20250429,093100,826242,902,902,902,902,2
20250429,093000,824438,902,902,902,902,0
20250429,092900,824438,902,902,902,902,0
20250429,092800,824438,902,902,902,902,0
20250429,092700,824438,902,902,902,902,0
20250429,092600,824438,902,902,902,902,0
20250429,092500,824438,902,902,902,902,0
20250429,092400,824438,902,902,902,902,0
20250429,092300,824438,902,902,902,902,0
20250429,092200,824438,902,902,902,902,0
20250429,092100,824438,902,902,902,902,0
20250429,092000,824438,902,902,902,902,1
20250429,091900,823536,896,896,896,896,0
20250429,091800,823536,896,896,896,896,0
20250429,091700,823536,896,896,896,896,8
20250429,091600,816368,895,895,895,895,0
20250429,091500,816368,895,895,895,895,0
20250429,091400,816368,895,896,896,895,526
20250429,091300,345540,900,900,900,900,109
20250429,091200,247440,904,904,904,904,0
20250429,091100,247440,904,904,904,904,0
20250429,091000,247440,904,904,904,904,0
20250429,090900,247440,904,904,904,904,0
20250429,090800,247440,904,903,904,903,15
20250429,090700,233894,903,898,904,898,46
20250429,090600,192550,904,904,904,904,9
20250429,090500,184414,904,904,904,904,1
20250429,090400,183510,903,903,903,903,2
20250429,090300,181704,904,904,904,904,1
20250429,090200,180800,904,904,904,904,0
20250429,090100,180800,904,904,904,904,0
20250429,090000,180800,904,904,904,904,200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 185300 28996889 897 897 897 897 120
3 20250429 185200 28996889 897 897 897 897 0
4 20250429 185100 28996889 897 897 897 897 0
5 20250429 185000 28996889 897 897 897 897 0
6 20250429 184900 28996889 897 897 897 897 0
7 20250429 184800 28996889 897 897 897 897 0
8 20250429 184700 28996889 897 897 897 897 0
9 20250429 184600 28996889 897 897 897 897 0
10 20250429 184500 28996889 897 897 897 897 0
11 20250429 184400 28996889 897 897 897 897 0
12 20250429 184300 28996889 897 897 897 897 0
13 20250429 184200 28996889 897 897 897 897 0
14 20250429 184100 28996889 897 897 897 897 0
15 20250429 184000 28996889 897 897 897 897 0
16 20250429 183900 28996889 897 897 897 897 0
17 20250429 183800 28996889 897 897 897 897 0
18 20250429 183700 28996889 897 897 897 897 0
19 20250429 183600 28996889 897 897 897 897 0
20 20250429 183500 28996889 897 897 897 897 0
21 20250429 183400 28996889 897 897 897 897 0
22 20250429 183300 28996889 897 897 897 897 0
23 20250429 183200 28996889 897 897 897 897 0
24 20250429 183100 28996889 897 897 897 897 0
25 20250429 183000 28996889 897 897 897 897 0
26 20250429 182900 28996889 897 897 897 897 0
27 20250429 182800 28996889 897 897 897 897 0
28 20250429 182700 28996889 897 897 897 897 0
29 20250429 182600 28996889 897 897 897 897 0
30 20250429 182500 28996889 897 897 897 897 0
31 20250429 182400 28996889 897 897 897 897 0
32 20250429 182300 28996889 897 897 897 897 120
33 20250429 182200 28996889 897 897 897 897 0
34 20250429 182100 28996889 897 897 897 897 0
35 20250429 182000 28996889 897 897 897 897 0
36 20250429 181900 28996889 897 897 897 897 0
37 20250429 181800 28996889 897 897 897 897 0
38 20250429 181700 28996889 897 897 897 897 0
39 20250429 181600 28996889 897 897 897 897 0
40 20250429 181500 28996889 897 897 897 897 0
41 20250429 181400 28996889 897 897 897 897 0
42 20250429 181300 28996889 897 897 897 897 0
43 20250429 181200 28996889 897 897 897 897 0
44 20250429 181100 28996889 897 897 897 897 0
45 20250429 181000 28996889 897 897 897 897 0
46 20250429 180900 28996889 897 897 897 897 0
47 20250429 180800 28996889 897 897 897 897 0
48 20250429 180700 28996889 897 897 897 897 0
49 20250429 180600 28996889 897 897 897 897 0
50 20250429 180500 28996889 897 897 897 897 0
51 20250429 180400 28996889 897 897 897 897 0
52 20250429 180300 28996889 897 897 897 897 0
53 20250429 180200 28996889 897 897 897 897 0
54 20250429 180100 28996889 897 897 897 897 0
55 20250429 180000 28996889 897 897 897 897 0
56 20250429 175900 28996889 897 897 897 897 0
57 20250429 175800 28996889 897 897 897 897 0
58 20250429 175700 28996889 897 897 897 897 0
59 20250429 175600 28996889 897 897 897 897 0
60 20250429 175500 28996889 897 897 897 897 0
61 20250429 175400 28996889 897 897 897 897 0
62 20250429 175300 28996889 897 897 897 897 120
63 20250429 175200 28996889 897 897 897 897 0
64 20250429 175100 28996889 897 897 897 897 0
65 20250429 175000 28996889 897 897 897 897 0
66 20250429 174900 28996889 897 897 897 897 0
67 20250429 174800 28996889 897 897 897 897 0
68 20250429 174700 28996889 897 897 897 897 0
69 20250429 174600 28996889 897 897 897 897 0
70 20250429 174500 28996889 897 897 897 897 0
71 20250429 174400 28996889 897 897 897 897 0
72 20250429 174300 28996889 897 897 897 897 0
73 20250429 174200 28996889 897 897 897 897 0
74 20250429 174100 28996889 897 897 897 897 0
75 20250429 174000 28996889 897 897 897 897 0
76 20250429 173900 28996889 897 897 897 897 0
77 20250429 173800 28996889 897 897 897 897 0
78 20250429 173700 28996889 897 897 897 897 0
79 20250429 173600 28996889 897 897 897 897 0
80 20250429 173500 28996889 897 897 897 897 0
81 20250429 173400 28996889 897 897 897 897 0
82 20250429 173300 28996889 897 897 897 897 0
83 20250429 173200 28996889 897 897 897 897 0
84 20250429 173100 28996889 897 897 897 897 0
85 20250429 173000 28996889 897 897 897 897 0
86 20250429 172900 28996889 897 897 897 897 0
87 20250429 172800 28996889 897 897 897 897 0
88 20250429 172700 28996889 897 897 897 897 0
89 20250429 172600 28996889 897 897 897 897 0
90 20250429 172500 28996889 897 897 897 897 0
91 20250429 172400 28996889 897 897 897 897 0
92 20250429 172300 28996889 897 897 897 897 120
93 20250429 172200 28996889 897 897 897 897 0
94 20250429 172100 28996889 897 897 897 897 0
95 20250429 172000 28996889 897 897 897 897 0
96 20250429 171900 28996889 897 897 897 897 0
97 20250429 171800 28996889 897 897 897 897 0
98 20250429 171700 28996889 897 897 897 897 0
99 20250429 171600 28996889 897 897 897 897 0
100 20250429 171500 28996889 897 897 897 897 0
101 20250429 171400 28996889 897 897 897 897 0
102 20250429 171300 28996889 897 897 897 897 0
103 20250429 171200 28996889 897 897 897 897 0
104 20250429 171100 28996889 897 897 897 897 0
105 20250429 171000 28996889 897 897 897 897 0
106 20250429 170900 28996889 897 897 897 897 0
107 20250429 170800 28996889 897 897 897 897 0
108 20250429 170700 28996889 897 897 897 897 0
109 20250429 170600 28996889 897 897 897 897 0
110 20250429 170500 28996889 897 897 897 897 0
111 20250429 170400 28996889 897 897 897 897 0
112 20250429 170300 28996889 897 897 897 897 0
113 20250429 170200 28996889 897 897 897 897 0
114 20250429 170100 28996889 897 897 897 897 0
115 20250429 170000 28996889 897 897 897 897 0
116 20250429 165900 28996889 897 897 897 897 0
117 20250429 165800 28996889 897 897 897 897 0
118 20250429 165700 28996889 897 897 897 897 0
119 20250429 165600 28996889 897 897 897 897 0
120 20250429 165500 28996889 897 897 897 897 0
121 20250429 165400 28996889 897 897 897 897 0
122 20250429 165300 28996889 897 897 897 897 120
123 20250429 165200 28996889 897 897 897 897 0
124 20250429 165100 28996889 897 897 897 897 0
125 20250429 165000 28996889 897 897 897 897 0
126 20250429 164900 28996889 897 897 897 897 0
127 20250429 164800 28996889 897 897 897 897 0
128 20250429 164700 28996889 897 897 897 897 0
129 20250429 164600 28996889 897 897 897 897 0
130 20250429 164500 28996889 897 897 897 897 0
131 20250429 164400 28996889 897 897 897 897 0
132 20250429 164300 28996889 897 897 897 897 0
133 20250429 164200 28996889 897 897 897 897 0
134 20250429 164100 28996889 897 897 897 897 0
135 20250429 164000 28996889 897 897 897 897 0
136 20250429 163900 28996889 897 897 897 897 0
137 20250429 163800 28996889 897 897 897 897 0
138 20250429 163700 28996889 897 897 897 897 0
139 20250429 163600 28996889 897 897 897 897 0
140 20250429 163500 28996889 897 897 897 897 0
141 20250429 163400 28996889 897 897 897 897 0
142 20250429 163300 28996889 897 897 897 897 0
143 20250429 163200 28996889 897 897 897 897 0
144 20250429 163100 28996889 897 897 897 897 0
145 20250429 163000 28996889 897 897 897 897 0
146 20250429 162900 28996889 897 897 897 897 0
147 20250429 162800 28996889 897 897 897 897 0
148 20250429 162700 28996889 897 897 897 897 0
149 20250429 162600 28996889 897 897 897 897 0
150 20250429 162500 28996889 897 897 897 897 0
151 20250429 162400 28996889 897 897 897 897 0
152 20250429 162300 28996889 897 897 897 897 120
153 20250429 162200 28996889 897 897 897 897 0
154 20250429 162100 28996889 897 897 897 897 0
155 20250429 162000 28996889 897 897 897 897 0
156 20250429 161900 28996889 897 897 897 897 0
157 20250429 161800 28996889 897 897 897 897 0
158 20250429 161700 28996889 897 897 897 897 0
159 20250429 161600 28996889 897 897 897 897 0
160 20250429 161500 28996889 897 897 897 897 0
161 20250429 161400 28996889 897 897 897 897 0
162 20250429 161300 28996889 897 897 897 897 0
163 20250429 161200 28996889 897 897 897 897 0
164 20250429 161100 28996889 897 897 897 897 0
165 20250429 161000 28996889 897 897 897 897 0
166 20250429 160900 28996889 897 897 897 897 0
167 20250429 160800 28996889 897 897 897 897 0
168 20250429 160700 28996889 897 897 897 897 0
169 20250429 160600 28996889 897 897 897 897 0
170 20250429 160500 28996889 897 897 897 897 0
171 20250429 160400 28996889 897 897 897 897 0
172 20250429 160300 28996889 897 897 897 897 0
173 20250429 160200 28996889 897 897 897 897 0
174 20250429 160100 28996889 897 897 897 897 0
175 20250429 160000 28996889 897 897 897 897 0
176 20250429 155900 28996889 897 897 897 897 0
177 20250429 155800 28996889 897 897 897 897 0
178 20250429 155700 28996889 897 897 897 897 0
179 20250429 155600 28996889 897 897 897 897 0
180 20250429 155500 28996889 897 897 897 897 0
181 20250429 155400 28996889 897 897 897 897 0
182 20250429 155300 28996889 897 897 897 897 120
183 20250429 155200 28996889 897 897 897 897 0
184 20250429 155100 28996889 897 897 897 897 0
185 20250429 155000 28996889 897 897 897 897 0
186 20250429 154900 28996889 897 897 897 897 0
187 20250429 154800 28996889 897 897 897 897 0
188 20250429 154700 28996889 897 897 897 897 0
189 20250429 154600 28996889 897 897 897 897 0
190 20250429 154500 28996889 897 897 897 897 0
191 20250429 154400 28996889 897 897 897 897 0
192 20250429 154300 28996889 897 897 897 897 0
193 20250429 154200 28996889 897 897 897 897 0
194 20250429 154100 28996889 897 897 897 897 0
195 20250429 154000 28996889 897 897 897 897 0
196 20250429 153900 28996889 897 897 897 897 0
197 20250429 153800 28996889 897 897 897 897 0
198 20250429 153700 28996889 897 897 897 897 0
199 20250429 153600 28996889 897 897 897 897 0
200 20250429 153500 28996889 897 897 897 897 0
201 20250429 153400 28996889 897 897 897 897 0
202 20250429 153300 28996889 897 897 897 897 0
203 20250429 153200 28996889 897 897 897 897 0
204 20250429 153100 28996889 897 897 897 897 0
205 20250429 153000 28996889 897 897 897 897 120
206 20250429 152900 28889249 900 900 900 900 0
207 20250429 152800 28889249 900 900 900 900 0
208 20250429 152700 28889249 900 900 900 900 0
209 20250429 152600 28889249 900 900 900 900 0
210 20250429 152500 28889249 900 900 900 900 0
211 20250429 152400 28889249 900 900 900 900 0
212 20250429 152300 28889249 900 900 900 900 0
213 20250429 152200 28889249 900 900 900 900 0
214 20250429 152100 28889249 900 900 900 900 0
215 20250429 152000 28889249 900 900 900 900 0
216 20250429 151900 28889249 900 900 900 900 31
217 20250429 151800 28861349 897 897 897 897 0
218 20250429 151700 28861349 897 897 897 897 0
219 20250429 151600 28861349 897 897 897 897 0
220 20250429 151500 28861349 897 897 897 897 0
221 20250429 151400 28861349 897 902 902 897 7
222 20250429 151300 28855045 902 902 902 902 0
223 20250429 151200 28855045 902 902 902 902 0
224 20250429 151100 28855045 902 902 902 902 0
225 20250429 151000 28855045 902 902 902 902 0
226 20250429 150900 28855045 902 902 902 902 0
227 20250429 150800 28855045 902 902 902 902 0
228 20250429 150700 28855045 902 902 902 902 0
229 20250429 150600 28855045 902 902 902 902 0
230 20250429 150500 28855045 902 902 902 902 0
231 20250429 150400 28855045 902 902 902 902 0
232 20250429 150300 28855045 902 902 902 902 0
233 20250429 150200 28855045 902 902 902 902 0
234 20250429 150100 28855045 902 901 902 901 91
235 20250429 150000 28773053 897 897 897 897 0
236 20250429 145900 28773053 897 897 897 897 0
237 20250429 145800 28773053 897 897 897 897 0
238 20250429 145700 28773053 897 897 897 897 0
239 20250429 145600 28773053 897 897 897 897 0
240 20250429 145500 28773053 897 897 897 897 0
241 20250429 145400 28773053 897 897 897 897 0
242 20250429 145300 28773053 897 898 898 897 1045
243 20250429 145200 27835645 898 898 898 898 0
244 20250429 145100 27835645 898 898 898 898 139
245 20250429 145000 27710823 898 898 898 898 0
246 20250429 144900 27710823 898 898 898 898 0
247 20250429 144800 27710823 898 898 898 898 0
248 20250429 144700 27710823 898 898 898 898 10
249 20250429 144600 27701843 898 898 898 898 110
250 20250429 144500 27603063 898 898 898 898 20
251 20250429 144400 27585103 898 898 898 898 0
252 20250429 144300 27585103 898 898 898 898 0
253 20250429 144200 27585103 898 898 898 898 0
254 20250429 144100 27585103 898 898 898 898 0
255 20250429 144000 27585103 898 898 898 898 0
256 20250429 143900 27585103 898 898 898 898 123
257 20250429 143800 27474649 898 898 898 898 0
258 20250429 143700 27474649 898 898 898 898 0
259 20250429 143600 27474649 898 898 898 898 0
260 20250429 143500 27474649 898 898 898 898 0
261 20250429 143400 27474649 898 898 898 898 0
262 20250429 143300 27474649 898 898 898 898 0
263 20250429 143200 27474649 898 898 898 898 0
264 20250429 143100 27474649 898 898 898 898 0
265 20250429 143000 27474649 898 898 898 898 0
266 20250429 142900 27474649 898 898 898 898 100
267 20250429 142800 27384849 901 901 901 901 0
268 20250429 142700 27384849 901 901 901 901 0
269 20250429 142600 27384849 901 901 901 901 0
270 20250429 142500 27384849 901 901 901 901 0
271 20250429 142400 27384849 901 901 901 901 0
272 20250429 142300 27384849 901 901 901 901 0
273 20250429 142200 27384849 901 901 901 901 0
274 20250429 142100 27384849 901 901 901 901 0
275 20250429 142000 27384849 901 901 901 901 0
276 20250429 141900 27384849 901 901 901 901 0
277 20250429 141800 27384849 901 901 901 901 0
278 20250429 141700 27384849 901 901 901 901 0
279 20250429 141600 27384849 901 901 901 901 0
280 20250429 141500 27384849 901 901 901 901 0
281 20250429 141400 27384849 901 901 901 901 0
282 20250429 141300 27384849 901 901 901 901 0
283 20250429 141200 27384849 901 901 901 901 0
284 20250429 141100 27384849 901 901 901 901 28
285 20250429 141000 27359621 902 902 902 902 0
286 20250429 140900 27359621 902 902 902 902 0
287 20250429 140800 27359621 902 902 902 902 0
288 20250429 140700 27359621 902 902 902 902 0
289 20250429 140600 27359621 902 902 902 902 0
290 20250429 140500 27359621 902 902 902 902 0
291 20250429 140400 27359621 902 902 902 902 0
292 20250429 140300 27359621 902 902 902 902 0
293 20250429 140200 27359621 902 902 902 902 0
294 20250429 140100 27359621 902 902 902 902 0
295 20250429 140000 27359621 902 902 902 902 1
296 20250429 135900 27358719 897 897 897 897 0
297 20250429 135800 27358719 897 897 897 897 0
298 20250429 135700 27358719 897 897 897 897 0
299 20250429 135600 27358719 897 897 897 897 0
300 20250429 135500 27358719 897 897 897 897 0
301 20250429 135400 27358719 897 898 898 897 5260
302 20250429 135300 22636521 899 900 900 899 3440
303 20250429 135200 19543843 903 903 903 903 0
304 20250429 135100 19543843 903 903 903 903 1
305 20250429 135000 19542940 900 900 900 900 0
306 20250429 134900 19542940 900 900 900 900 0
307 20250429 134800 19542940 900 900 900 900 0
308 20250429 134700 19542940 900 900 900 900 0
309 20250429 134600 19542940 900 900 900 900 0
310 20250429 134500 19542940 900 904 904 900 104
311 20250429 134400 19449279 904 904 904 904 0
312 20250429 134300 19449279 904 904 904 904 0
313 20250429 134200 19449279 904 904 904 904 0
314 20250429 134100 19449279 904 904 904 904 0
315 20250429 134000 19449279 904 904 904 904 0
316 20250429 133900 19449279 904 904 904 904 0
317 20250429 133800 19449279 904 904 904 904 0
318 20250429 133700 19449279 904 904 904 904 0
319 20250429 133600 19449279 904 904 904 904 0
320 20250429 133500 19449279 904 904 904 904 0
321 20250429 133400 19449279 904 904 904 904 0
322 20250429 133300 19449279 904 904 904 904 0
323 20250429 133200 19449279 904 904 904 904 0
324 20250429 133100 19449279 904 904 904 904 0
325 20250429 133000 19449279 904 904 904 904 0
326 20250429 132900 19449279 904 904 904 904 0
327 20250429 132800 19449279 904 904 904 904 0
328 20250429 132700 19449279 904 904 904 904 0
329 20250429 132600 19449279 904 904 904 904 0
330 20250429 132500 19449279 904 904 904 904 0
331 20250429 132400 19449279 904 904 904 904 0
332 20250429 132300 19449279 904 904 904 904 0
333 20250429 132200 19449279 904 904 904 904 0
334 20250429 132100 19449279 904 904 904 904 0
335 20250429 132000 19449279 904 904 904 904 0
336 20250429 131900 19449279 904 904 904 904 0
337 20250429 131800 19449279 904 904 904 904 0
338 20250429 131700 19449279 904 904 904 904 0
339 20250429 131600 19449279 904 902 904 902 5000
340 20250429 131500 14933237 902 902 902 902 0
341 20250429 131400 14933237 902 902 902 902 0
342 20250429 131300 14933237 902 902 902 902 1
343 20250429 131200 14932335 900 900 900 900 0
344 20250429 131100 14932335 900 900 900 900 12000
345 20250429 131000 4132335 902 902 902 902 0
346 20250429 130900 4132335 902 902 902 902 17
347 20250429 130800 4117001 902 902 902 902 0
348 20250429 130700 4117001 902 902 902 902 0
349 20250429 130600 4117001 902 902 902 902 0
350 20250429 130500 4117001 902 902 902 902 0
351 20250429 130400 4117001 902 902 902 902 0
352 20250429 130300 4117001 902 902 902 902 0
353 20250429 130200 4117001 902 902 902 902 0
354 20250429 130100 4117001 902 902 902 902 14
355 20250429 130000 4104373 902 902 902 902 0
356 20250429 125900 4104373 902 902 902 902 0
357 20250429 125800 4104373 902 902 902 902 0
358 20250429 125700 4104373 902 902 902 902 0
359 20250429 125600 4104373 902 902 902 902 0
360 20250429 125500 4104373 902 900 902 900 52
361 20250429 125400 4057525 902 902 902 902 0
362 20250429 125300 4057525 902 902 902 902 0
363 20250429 125200 4057525 902 902 902 902 0
364 20250429 125100 4057525 902 902 902 902 0
365 20250429 125000 4057525 902 902 902 902 23
366 20250429 124900 4036779 900 900 900 900 0
367 20250429 124800 4036779 900 900 900 900 200
368 20250429 124700 3856779 902 901 902 900 1708
369 20250429 124600 2319554 902 902 902 902 0
370 20250429 124500 2319554 902 902 902 902 0
371 20250429 124400 2319554 902 902 902 902 0
372 20250429 124300 2319554 902 902 902 902 0
373 20250429 124200 2319554 902 902 902 902 0
374 20250429 124100 2319554 902 902 902 902 0
375 20250429 124000 2319554 902 902 902 902 0
376 20250429 123900 2319554 902 902 902 902 0
377 20250429 123800 2319554 902 902 902 902 0
378 20250429 123700 2319554 902 902 902 902 0
379 20250429 123600 2319554 902 902 902 902 0
380 20250429 123500 2319554 902 902 902 902 0
381 20250429 123400 2319554 902 902 902 902 0
382 20250429 123300 2319554 902 902 902 902 0
383 20250429 123200 2319554 902 902 902 902 0
384 20250429 123100 2319554 902 902 902 902 0
385 20250429 123000 2319554 902 902 902 902 0
386 20250429 122900 2319554 902 902 902 902 0
387 20250429 122800 2319554 902 902 902 902 0
388 20250429 122700 2319554 902 902 902 902 0
389 20250429 122600 2319554 902 902 902 902 0
390 20250429 122500 2319554 902 902 902 902 0
391 20250429 122400 2319554 902 902 902 902 0
392 20250429 122300 2319554 902 902 902 902 0
393 20250429 122200 2319554 902 902 902 902 0
394 20250429 122100 2319554 902 902 902 902 0
395 20250429 122000 2319554 902 902 902 902 0
396 20250429 121900 2319554 902 902 902 902 0
397 20250429 121800 2319554 902 902 902 900 64
398 20250429 121700 2261896 902 902 902 902 0
399 20250429 121600 2261896 902 902 902 902 0
400 20250429 121500 2261896 902 902 902 902 0
401 20250429 121400 2261896 902 902 902 902 0
402 20250429 121300 2261896 902 902 902 902 0
403 20250429 121200 2261896 902 902 902 902 0
404 20250429 121100 2261896 902 902 902 902 0
405 20250429 121000 2261896 902 902 902 902 0
406 20250429 120900 2261896 902 902 902 902 0
407 20250429 120800 2261896 902 902 902 902 0
408 20250429 120700 2261896 902 902 902 902 0
409 20250429 120600 2261896 902 902 902 902 0
410 20250429 120500 2261896 902 902 902 902 5
411 20250429 120400 2257386 902 902 902 902 0
412 20250429 120300 2257386 902 902 902 902 0
413 20250429 120200 2257386 902 902 902 902 0
414 20250429 120100 2257386 902 902 902 902 0
415 20250429 120000 2257386 902 902 902 902 0
416 20250429 115900 2257386 902 902 902 902 0
417 20250429 115800 2257386 902 902 902 902 0
418 20250429 115700 2257386 902 902 902 902 0
419 20250429 115600 2257386 902 902 902 902 0
420 20250429 115500 2257386 902 902 902 902 0
421 20250429 115400 2257386 902 902 902 902 0
422 20250429 115300 2257386 902 902 902 902 0
423 20250429 115200 2257386 902 902 902 902 0
424 20250429 115100 2257386 902 902 902 902 0
425 20250429 115000 2257386 902 902 902 902 0
426 20250429 114900 2257386 902 902 902 902 0
427 20250429 114800 2257386 902 902 902 902 0
428 20250429 114700 2257386 902 902 902 902 0
429 20250429 114600 2257386 902 902 902 902 0
430 20250429 114500 2257386 902 902 902 902 0
431 20250429 114400 2257386 902 902 902 902 0
432 20250429 114300 2257386 902 902 902 902 0
433 20250429 114200 2257386 902 902 902 902 0
434 20250429 114100 2257386 902 902 902 902 0
435 20250429 114000 2257386 902 902 902 902 0
436 20250429 113900 2257386 902 902 902 902 0
437 20250429 113800 2257386 902 902 902 902 0
438 20250429 113700 2257386 902 902 902 902 0
439 20250429 113600 2257386 902 902 902 902 16
440 20250429 113500 2242954 902 902 902 902 0
441 20250429 113400 2242954 902 902 902 902 1
442 20250429 113300 2242052 901 901 901 901 0
443 20250429 113200 2242052 901 901 901 901 0
444 20250429 113100 2242052 901 901 901 901 0
445 20250429 113000 2242052 901 901 901 901 0
446 20250429 112900 2242052 901 901 901 901 0
447 20250429 112800 2242052 901 901 901 901 0
448 20250429 112700 2242052 901 901 901 901 0
449 20250429 112600 2242052 901 901 901 901 235
450 20250429 112500 2030317 901 901 901 901 0
451 20250429 112400 2030317 901 901 901 901 0
452 20250429 112300 2030317 901 901 901 901 0
453 20250429 112200 2030317 901 901 901 901 0
454 20250429 112100 2030317 901 901 901 901 0
455 20250429 112000 2030317 901 901 901 901 0
456 20250429 111900 2030317 901 901 901 901 0
457 20250429 111800 2030317 901 901 901 901 0
458 20250429 111700 2030317 901 901 901 901 0
459 20250429 111600 2030317 901 901 901 901 6
460 20250429 111500 2024911 901 901 901 901 0
461 20250429 111400 2024911 901 901 901 901 0
462 20250429 111300 2024911 901 901 901 901 0
463 20250429 111200 2024911 901 901 901 901 0
464 20250429 111100 2024911 901 901 901 901 0
465 20250429 111000 2024911 901 901 901 901 0
466 20250429 110900 2024911 901 901 901 901 0
467 20250429 110800 2024911 901 901 901 901 0
468 20250429 110700 2024911 901 901 901 901 0
469 20250429 110600 2024911 901 901 901 901 0
470 20250429 110500 2024911 901 901 901 901 0
471 20250429 110400 2024911 901 901 901 901 1
472 20250429 110300 2024010 900 900 900 900 0
473 20250429 110200 2024010 900 900 900 900 0
474 20250429 110100 2024010 900 900 900 900 0
475 20250429 110000 2024010 900 900 900 900 0
476 20250429 105900 2024010 900 900 900 900 187
477 20250429 105800 1855710 900 900 900 900 99
478 20250429 105700 1766610 901 901 901 901 0
479 20250429 105600 1766610 901 901 901 901 0
480 20250429 105500 1766610 901 901 901 901 0
481 20250429 105400 1766610 901 901 901 901 0
482 20250429 105300 1766610 901 901 901 901 0
483 20250429 105200 1766610 901 901 901 901 0
484 20250429 105100 1766610 901 901 901 901 1
485 20250429 105000 1765709 901 901 901 901 0
486 20250429 104900 1765709 901 901 901 901 0
487 20250429 104800 1765709 901 901 901 901 1
488 20250429 104700 1764808 901 901 901 901 11
489 20250429 104600 1754897 901 901 901 901 0
490 20250429 104500 1754897 901 901 901 901 0
491 20250429 104400 1754897 901 901 901 901 0
492 20250429 104300 1754897 901 900 901 900 3
493 20250429 104200 1752196 900 900 900 900 0
494 20250429 104100 1752196 900 900 900 900 0
495 20250429 104000 1752196 900 900 900 900 0
496 20250429 103900 1752196 900 900 900 900 0
497 20250429 103800 1752196 900 900 900 900 0
498 20250429 103700 1752196 900 900 900 900 0
499 20250429 103600 1752196 900 900 900 900 0
500 20250429 103500 1752196 900 900 900 900 0
501 20250429 103400 1752196 900 900 900 900 0
502 20250429 103300 1752196 900 900 900 900 0
503 20250429 103200 1752196 900 900 900 900 0
504 20250429 103100 1752196 900 900 900 900 0
505 20250429 103000 1752196 900 900 900 900 0
506 20250429 102900 1752196 900 900 900 900 0
507 20250429 102800 1752196 900 900 900 900 0
508 20250429 102700 1752196 900 900 900 900 0
509 20250429 102600 1752196 900 900 900 900 0
510 20250429 102500 1752196 900 900 900 900 0
511 20250429 102400 1752196 900 900 900 900 6
512 20250429 102300 1746796 900 900 900 900 0
513 20250429 102200 1746796 900 900 900 900 0
514 20250429 102100 1746796 900 900 900 900 0
515 20250429 102000 1746796 900 900 900 900 0
516 20250429 101900 1746796 900 900 900 900 0
517 20250429 101800 1746796 900 900 900 900 0
518 20250429 101700 1746796 900 900 900 900 0
519 20250429 101600 1746796 900 900 900 900 0
520 20250429 101500 1746796 900 900 900 900 0
521 20250429 101400 1746796 900 900 900 900 0
522 20250429 101300 1746796 900 900 900 900 0
523 20250429 101200 1746796 900 898 900 898 696
524 20250429 101100 1121764 900 900 900 900 0
525 20250429 101000 1121764 900 900 900 900 5
526 20250429 100900 1117264 900 900 900 900 0
527 20250429 100800 1117264 900 900 900 900 0
528 20250429 100700 1117264 900 900 900 900 0
529 20250429 100600 1117264 900 900 900 900 0
530 20250429 100500 1117264 900 900 900 900 0
531 20250429 100400 1117264 900 900 900 900 0
532 20250429 100300 1117264 900 900 900 900 0
533 20250429 100200 1117264 900 900 900 900 0
534 20250429 100100 1117264 900 900 900 900 0
535 20250429 100000 1117264 900 900 900 900 110
536 20250429 095900 1018264 901 901 901 901 0
537 20250429 095800 1018264 901 901 901 901 0
538 20250429 095700 1018264 901 901 901 901 0
539 20250429 095600 1018264 901 901 901 901 0
540 20250429 095500 1018264 901 901 901 901 0
541 20250429 095400 1018264 901 901 901 901 0
542 20250429 095300 1018264 901 901 901 901 0
543 20250429 095200 1018264 901 901 901 901 0
544 20250429 095100 1018264 901 901 901 901 0
545 20250429 095000 1018264 901 901 901 901 3
546 20250429 094900 1015561 901 901 901 901 0
547 20250429 094800 1015561 901 901 901 901 0
548 20250429 094700 1015561 901 901 901 901 0
549 20250429 094600 1015561 901 901 901 901 0
550 20250429 094500 1015561 901 901 901 901 0
551 20250429 094400 1015561 901 901 901 901 0
552 20250429 094300 1015561 901 901 901 901 0
553 20250429 094200 1015561 901 901 901 901 0
554 20250429 094100 1015561 901 901 901 901 101
555 20250429 094000 924560 902 902 902 902 0
556 20250429 093900 924560 902 902 902 902 0
557 20250429 093800 924560 902 902 902 902 0
558 20250429 093700 924560 902 902 902 902 0
559 20250429 093600 924560 902 902 902 902 2
560 20250429 093500 922756 902 902 902 902 2
561 20250429 093400 920952 902 902 902 902 0
562 20250429 093300 920952 902 902 902 902 105
563 20250429 093200 826242 902 902 902 902 0
564 20250429 093100 826242 902 902 902 902 2
565 20250429 093000 824438 902 902 902 902 0
566 20250429 092900 824438 902 902 902 902 0
567 20250429 092800 824438 902 902 902 902 0
568 20250429 092700 824438 902 902 902 902 0
569 20250429 092600 824438 902 902 902 902 0
570 20250429 092500 824438 902 902 902 902 0
571 20250429 092400 824438 902 902 902 902 0
572 20250429 092300 824438 902 902 902 902 0
573 20250429 092200 824438 902 902 902 902 0
574 20250429 092100 824438 902 902 902 902 0
575 20250429 092000 824438 902 902 902 902 1
576 20250429 091900 823536 896 896 896 896 0
577 20250429 091800 823536 896 896 896 896 0
578 20250429 091700 823536 896 896 896 896 8
579 20250429 091600 816368 895 895 895 895 0
580 20250429 091500 816368 895 895 895 895 0
581 20250429 091400 816368 895 896 896 895 526
582 20250429 091300 345540 900 900 900 900 109
583 20250429 091200 247440 904 904 904 904 0
584 20250429 091100 247440 904 904 904 904 0
585 20250429 091000 247440 904 904 904 904 0
586 20250429 090900 247440 904 904 904 904 0
587 20250429 090800 247440 904 903 904 903 15
588 20250429 090700 233894 903 898 904 898 46
589 20250429 090600 192550 904 904 904 904 9
590 20250429 090500 184414 904 904 904 904 1
591 20250429 090400 183510 903 903 903 903 2
592 20250429 090300 181704 904 904 904 904 1
593 20250429 090200 180800 904 904 904 904 0
594 20250429 090100 180800 904 904 904 904 0
595 20250429 090000 180800 904 904 904 904 200