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

605
036170/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,190300,60399050,942,942,942,942,3585
20250429,190200,60399050,942,942,942,942,0
20250429,190100,60399050,942,942,942,942,0
20250429,190000,60399050,942,942,942,942,0
20250429,185900,60399050,942,942,942,942,0
20250429,185800,60399050,942,942,942,942,0
20250429,185700,60399050,942,942,942,942,0
20250429,185600,60399050,942,942,942,942,0
20250429,185500,60399050,942,942,942,942,0
20250429,185400,60399050,942,942,942,942,0
20250429,185300,60399050,942,942,942,942,0
20250429,185200,60399050,942,942,942,942,0
20250429,185100,60399050,942,942,942,942,0
20250429,185000,60399050,942,942,942,942,0
20250429,184900,60399050,942,942,942,942,0
20250429,184800,60399050,942,942,942,942,0
20250429,184700,60399050,942,942,942,942,0
20250429,184600,60399050,942,942,942,942,0
20250429,184500,60399050,942,942,942,942,0
20250429,184400,60399050,942,942,942,942,0
20250429,184300,60399050,942,942,942,942,0
20250429,184200,60399050,942,942,942,942,0
20250429,184100,60399050,942,942,942,942,0
20250429,184000,60399050,942,942,942,942,0
20250429,183900,60399050,942,942,942,942,0
20250429,183800,60399050,942,942,942,942,0
20250429,183700,60399050,942,942,942,942,0
20250429,183600,60399050,942,942,942,942,0
20250429,183500,60399050,942,942,942,942,0
20250429,183400,60399050,942,942,942,942,0
20250429,183300,60399050,942,942,942,942,3585
20250429,183200,60399050,942,942,942,942,0
20250429,183100,60399050,942,942,942,942,0
20250429,183000,60399050,942,942,942,942,0
20250429,182900,60399050,942,942,942,942,0
20250429,182800,60399050,942,942,942,942,0
20250429,182700,60399050,942,942,942,942,0
20250429,182600,60399050,942,942,942,942,0
20250429,182500,60399050,942,942,942,942,0
20250429,182400,60399050,942,942,942,942,0
20250429,182300,60399050,942,942,942,942,0
20250429,182200,60399050,942,942,942,942,0
20250429,182100,60399050,942,942,942,942,0
20250429,182000,60399050,942,942,942,942,0
20250429,181900,60399050,942,942,942,942,0
20250429,181800,60399050,942,942,942,942,0
20250429,181700,60399050,942,942,942,942,0
20250429,181600,60399050,942,942,942,942,0
20250429,181500,60399050,942,942,942,942,0
20250429,181400,60399050,942,942,942,942,0
20250429,181300,60399050,942,942,942,942,0
20250429,181200,60399050,942,942,942,942,0
20250429,181100,60399050,942,942,942,942,0
20250429,181000,60399050,942,942,942,942,0
20250429,180900,60399050,942,942,942,942,0
20250429,180800,60399050,942,942,942,942,0
20250429,180700,60399050,942,942,942,942,0
20250429,180600,60399050,942,942,942,942,0
20250429,180500,60399050,942,942,942,942,0
20250429,180400,60399050,942,942,942,942,0
20250429,180300,60399050,942,942,942,942,3585
20250429,180200,60399050,942,942,942,942,0
20250429,180100,60399050,942,942,942,942,0
20250429,180000,60399050,942,942,942,942,0
20250429,175900,60399050,942,942,942,942,0
20250429,175800,60399050,942,942,942,942,0
20250429,175700,60399050,942,942,942,942,0
20250429,175600,60399050,942,942,942,942,0
20250429,175500,60399050,942,942,942,942,0
20250429,175400,60399050,942,942,942,942,0
20250429,175300,60399050,942,942,942,942,0
20250429,175200,60399050,942,942,942,942,0
20250429,175100,60399050,942,942,942,942,0
20250429,175000,60399050,942,942,942,942,0
20250429,174900,60399050,942,942,942,942,0
20250429,174800,60399050,942,942,942,942,0
20250429,174700,60399050,942,942,942,942,0
20250429,174600,60399050,942,942,942,942,0
20250429,174500,60399050,942,942,942,942,0
20250429,174400,60399050,942,942,942,942,0
20250429,174300,60399050,942,942,942,942,0
20250429,174200,60399050,942,942,942,942,0
20250429,174100,60399050,942,942,942,942,0
20250429,174000,60399050,942,942,942,942,0
20250429,173900,60399050,942,942,942,942,0
20250429,173800,60399050,942,942,942,942,0
20250429,173700,60399050,942,942,942,942,0
20250429,173600,60399050,942,942,942,942,0
20250429,173500,60399050,942,942,942,942,0
20250429,173400,60399050,942,942,942,942,0
20250429,173300,60399050,942,942,942,942,3585
20250429,173200,60399050,942,942,942,942,0
20250429,173100,60399050,942,942,942,942,0
20250429,173000,60399050,942,942,942,942,0
20250429,172900,60399050,942,942,942,942,0
20250429,172800,60399050,942,942,942,942,0
20250429,172700,60399050,942,942,942,942,0
20250429,172600,60399050,942,942,942,942,0
20250429,172500,60399050,942,942,942,942,0
20250429,172400,60399050,942,942,942,942,0
20250429,172300,60399050,942,942,942,942,0
20250429,172200,60399050,942,942,942,942,0
20250429,172100,60399050,942,942,942,942,0
20250429,172000,60399050,942,942,942,942,0
20250429,171900,60399050,942,942,942,942,0
20250429,171800,60399050,942,942,942,942,0
20250429,171700,60399050,942,942,942,942,0
20250429,171600,60399050,942,942,942,942,0
20250429,171500,60399050,942,942,942,942,0
20250429,171400,60399050,942,942,942,942,0
20250429,171300,60399050,942,942,942,942,0
20250429,171200,60399050,942,942,942,942,0
20250429,171100,60399050,942,942,942,942,0
20250429,171000,60399050,942,942,942,942,0
20250429,170900,60399050,942,942,942,942,0
20250429,170800,60399050,942,942,942,942,0
20250429,170700,60399050,942,942,942,942,0
20250429,170600,60399050,942,942,942,942,0
20250429,170500,60399050,942,942,942,942,0
20250429,170400,60399050,942,942,942,942,0
20250429,170300,60399050,942,942,942,942,3585
20250429,170200,60399050,942,942,942,942,0
20250429,170100,60399050,942,942,942,942,0
20250429,170000,60399050,942,942,942,942,0
20250429,165900,60399050,942,942,942,942,0
20250429,165800,60399050,942,942,942,942,0
20250429,165700,60399050,942,942,942,942,0
20250429,165600,60399050,942,942,942,942,0
20250429,165500,60399050,942,942,942,942,0
20250429,165400,60399050,942,942,942,942,0
20250429,165300,60399050,942,942,942,942,0
20250429,165200,60399050,942,942,942,942,0
20250429,165100,60399050,942,942,942,942,0
20250429,165000,60399050,942,942,942,942,0
20250429,164900,60399050,942,942,942,942,0
20250429,164800,60399050,942,942,942,942,0
20250429,164700,60399050,942,942,942,942,0
20250429,164600,60399050,942,942,942,942,0
20250429,164500,60399050,942,942,942,942,0
20250429,164400,60399050,942,942,942,942,0
20250429,164300,60399050,942,942,942,942,0
20250429,164200,60399050,942,942,942,942,0
20250429,164100,60399050,942,942,942,942,0
20250429,164000,60399050,942,942,942,942,0
20250429,163900,60399050,942,942,942,942,0
20250429,163800,60399050,942,942,942,942,0
20250429,163700,60399050,942,942,942,942,0
20250429,163600,60399050,942,942,942,942,0
20250429,163500,60399050,942,942,942,942,0
20250429,163400,60399050,942,942,942,942,0
20250429,163300,60399050,942,942,942,942,3585
20250429,163200,60399050,942,942,942,942,0
20250429,163100,60399050,942,942,942,942,0
20250429,163000,60399050,942,942,942,942,0
20250429,162900,60399050,942,942,942,942,0
20250429,162800,60399050,942,942,942,942,0
20250429,162700,60399050,942,942,942,942,0
20250429,162600,60399050,942,942,942,942,0
20250429,162500,60399050,942,942,942,942,0
20250429,162400,60399050,942,942,942,942,0
20250429,162300,60399050,942,942,942,942,0
20250429,162200,60399050,942,942,942,942,0
20250429,162100,60399050,942,942,942,942,0
20250429,162000,60399050,942,942,942,942,0
20250429,161900,60399050,942,942,942,942,0
20250429,161800,60399050,942,942,942,942,0
20250429,161700,60399050,942,942,942,942,0
20250429,161600,60399050,942,942,942,942,0
20250429,161500,60399050,942,942,942,942,0
20250429,161400,60399050,942,942,942,942,0
20250429,161300,60399050,942,942,942,942,0
20250429,161200,60399050,942,942,942,942,0
20250429,161100,60399050,942,942,942,942,0
20250429,161000,60399050,942,942,942,942,0
20250429,160900,60399050,942,942,942,942,0
20250429,160800,60399050,942,942,942,942,0
20250429,160700,60399050,942,942,942,942,0
20250429,160600,60399050,942,942,942,942,0
20250429,160500,60399050,942,942,942,942,0
20250429,160400,60399050,942,942,942,942,0
20250429,160300,60399050,942,942,942,942,3585
20250429,160200,60399050,942,942,942,942,0
20250429,160100,60399050,942,942,942,942,0
20250429,160000,60399050,942,942,942,942,0
20250429,155900,60399050,942,942,942,942,0
20250429,155800,60399050,942,942,942,942,0
20250429,155700,60399050,942,942,942,942,0
20250429,155600,60399050,942,942,942,942,0
20250429,155500,60399050,942,942,942,942,0
20250429,155400,60399050,942,942,942,942,0
20250429,155300,60399050,942,942,942,942,0
20250429,155200,60399050,942,942,942,942,0
20250429,155100,60399050,942,942,942,942,0
20250429,155000,60399050,942,942,942,942,0
20250429,154900,60399050,942,942,942,942,0
20250429,154800,60399050,942,942,942,942,0
20250429,154700,60399050,942,942,942,942,0
20250429,154600,60399050,942,942,942,942,0
20250429,154500,60399050,942,942,942,942,0
20250429,154400,60399050,942,942,942,942,0
20250429,154300,60399050,942,942,942,942,0
20250429,154200,60399050,942,942,942,942,0
20250429,154100,60399050,942,942,942,942,0
20250429,154000,60399050,942,942,942,942,0
20250429,153900,60399050,942,942,942,942,0
20250429,153800,60399050,942,942,942,942,0
20250429,153700,60399050,942,942,942,942,0
20250429,153600,60399050,942,942,942,942,0
20250429,153500,60399050,942,942,942,942,0
20250429,153400,60399050,942,942,942,942,0
20250429,153300,60399050,942,942,942,942,3585
20250429,153200,60399050,942,942,942,942,0
20250429,153100,60399050,942,942,942,942,0
20250429,153000,60399050,942,942,942,942,3585
20250429,152900,57021980,938,938,938,938,0
20250429,152800,57021980,938,938,938,938,0
20250429,152700,57021980,938,938,938,938,0
20250429,152600,57021980,938,938,938,938,0
20250429,152500,57021980,938,938,938,938,0
20250429,152400,57021980,938,938,938,938,0
20250429,152300,57021980,938,938,938,938,0
20250429,152200,57021980,938,938,938,938,0
20250429,152100,57021980,938,938,938,938,0
20250429,152000,57021980,938,938,938,938,0
20250429,151900,57021980,938,936,938,936,720
20250429,151800,56348031,932,932,932,932,0
20250429,151700,56348031,932,933,933,932,880
20250429,151600,55527795,933,933,933,933,242
20250429,151500,55302009,935,935,935,935,0
20250429,151400,55302009,935,935,935,935,108
20250429,151300,55201029,935,935,935,935,0
20250429,151200,55201029,935,935,935,935,0
20250429,151100,55201029,935,935,935,935,0
20250429,151000,55201029,935,935,935,935,322
20250429,150900,54899959,933,933,933,933,0
20250429,150800,54899959,933,933,933,933,0
20250429,150700,54899959,933,933,933,933,376
20250429,150600,54549151,937,937,937,937,0
20250429,150500,54549151,937,937,937,937,0
20250429,150400,54549151,937,937,937,937,0
20250429,150300,54549151,937,937,937,937,0
20250429,150200,54549151,937,937,937,937,0
20250429,150100,54549151,937,937,937,937,0
20250429,150000,54549151,937,937,937,937,0
20250429,145900,54549151,937,936,937,934,532
20250429,145800,54051233,934,934,934,934,3
20250429,145700,54048431,934,934,934,934,88
20250429,145600,53966239,933,933,933,933,0
20250429,145500,53966239,933,933,933,933,0
20250429,145400,53966239,933,933,933,933,0
20250429,145300,53966239,933,933,933,933,0
20250429,145200,53966239,933,933,933,933,0
20250429,145100,53966239,933,933,933,933,0
20250429,145000,53966239,933,933,933,933,4606
20250429,144900,49668841,932,932,932,932,130
20250429,144800,49547681,933,934,934,933,5685
20250429,144700,44242128,937,937,937,937,0
20250429,144600,44242128,937,937,937,937,0
20250429,144500,44242128,937,937,937,937,0
20250429,144400,44242128,937,937,937,937,1
20250429,144300,44241191,937,937,937,937,0
20250429,144200,44241191,937,937,937,937,0
20250429,144100,44241191,937,937,937,937,0
20250429,144000,44241191,937,937,937,937,1
20250429,143900,44240254,937,937,937,937,13
20250429,143800,44228073,937,937,937,937,0
20250429,143700,44228073,937,937,937,937,30
20250429,143600,44199963,937,937,937,937,0
20250429,143500,44199963,937,937,937,937,1
20250429,143400,44199026,938,938,938,938,0
20250429,143300,44199026,938,938,938,938,0
20250429,143200,44199026,938,938,938,938,0
20250429,143100,44199026,938,938,938,938,0
20250429,143000,44199026,938,938,938,938,0
20250429,142900,44199026,938,938,938,938,0
20250429,142800,44199026,938,935,938,934,6020
20250429,142700,38575903,935,935,935,935,0
20250429,142600,38575903,935,935,935,935,0
20250429,142500,38575903,935,935,935,935,10
20250429,142400,38566553,935,935,938,935,645
20250429,142300,37963433,935,935,935,935,0
20250429,142200,37963433,935,935,935,935,0
20250429,142100,37963433,935,935,935,935,0
20250429,142000,37963433,935,935,935,935,0
20250429,141900,37963433,935,935,935,935,0
20250429,141800,37963433,935,935,935,935,0
20250429,141700,37963433,935,935,935,935,2
20250429,141600,37961563,935,935,935,935,0
20250429,141500,37961563,935,934,938,934,1599
20250429,141400,36467996,934,934,934,934,0
20250429,141300,36467996,934,934,934,934,0
20250429,141200,36467996,934,934,934,934,0
20250429,141100,36467996,934,934,934,934,0
20250429,141000,36467996,934,934,934,934,0
20250429,140900,36467996,934,936,936,934,407
20250429,140800,36087380,938,938,938,938,0
20250429,140700,36087380,938,938,938,938,0
20250429,140600,36087380,938,938,938,938,0
20250429,140500,36087380,938,938,938,938,0
20250429,140400,36087380,938,938,938,938,0
20250429,140300,36087380,938,938,938,938,0
20250429,140200,36087380,938,938,938,938,1
20250429,140100,36086442,938,938,938,938,0
20250429,140000,36086442,938,938,938,938,0
20250429,135900,36086442,938,938,938,938,0
20250429,135800,36086442,938,938,938,938,0
20250429,135700,36086442,938,938,938,938,0
20250429,135600,36086442,938,938,938,938,0
20250429,135500,36086442,938,938,938,938,0
20250429,135400,36086442,938,938,938,938,0
20250429,135300,36086442,938,938,938,938,0
20250429,135200,36086442,938,938,938,938,0
20250429,135100,36086442,938,938,938,938,0
20250429,135000,36086442,938,938,938,938,1
20250429,134900,36085504,936,936,936,936,0
20250429,134800,36085504,936,936,936,936,0
20250429,134700,36085504,936,936,936,936,0
20250429,134600,36085504,936,936,936,936,0
20250429,134500,36085504,936,936,936,936,0
20250429,134400,36085504,936,936,936,936,0
20250429,134300,36085504,936,936,936,936,0
20250429,134200,36085504,936,936,936,936,0
20250429,134100,36085504,936,936,936,936,0
20250429,134000,36085504,936,936,936,936,0
20250429,133900,36085504,936,936,936,936,0
20250429,133800,36085504,936,936,936,936,0
20250429,133700,36085504,936,936,936,936,0
20250429,133600,36085504,936,936,936,936,0
20250429,133500,36085504,936,936,936,936,1335
20250429,133400,34835944,937,937,937,937,1000
20250429,133300,33898944,937,937,937,937,0
20250429,133200,33898944,937,937,937,937,0
20250429,133100,33898944,937,938,939,937,2231
20250429,133000,31808397,939,939,939,939,0
20250429,132900,31808397,939,939,939,939,0
20250429,132800,31808397,939,938,939,938,50
20250429,132700,31761496,940,940,940,940,0
20250429,132600,31761496,940,940,940,940,0
20250429,132500,31761496,940,940,940,940,0
20250429,132400,31761496,940,940,940,940,0
20250429,132300,31761496,940,940,940,940,0
20250429,132200,31761496,940,940,940,940,0
20250429,132100,31761496,940,940,940,940,0
20250429,132000,31761496,940,940,940,940,0
20250429,131900,31761496,940,940,940,940,0
20250429,131800,31761496,940,940,940,940,0
20250429,131700,31761496,940,940,940,940,0
20250429,131600,31761496,940,940,940,940,0
20250429,131500,31761496,940,940,940,940,0
20250429,131400,31761496,940,940,940,940,0
20250429,131300,31761496,940,940,940,940,0
20250429,131200,31761496,940,940,940,940,0
20250429,131100,31761496,940,940,940,940,0
20250429,131000,31761496,940,940,940,940,0
20250429,130900,31761496,940,940,940,940,0
20250429,130800,31761496,940,940,940,940,0
20250429,130700,31761496,940,940,940,940,0
20250429,130600,31761496,940,937,940,937,408
20250429,130500,31379191,940,940,940,940,0
20250429,130400,31379191,940,940,940,940,0
20250429,130300,31379191,940,940,940,940,0
20250429,130200,31379191,940,940,940,940,0
20250429,130100,31379191,940,940,940,940,0
20250429,130000,31379191,940,940,940,940,0
20250429,125900,31379191,940,940,940,940,0
20250429,125800,31379191,940,940,940,940,0
20250429,125700,31379191,940,940,940,940,1
20250429,125600,31378251,939,939,939,939,1017
20250429,125500,30423288,939,938,939,938,500
20250429,125400,29954263,938,938,938,938,0
20250429,125300,29954263,938,938,938,938,0
20250429,125200,29954263,938,938,938,938,4
20250429,125100,29950511,938,938,938,938,0
20250429,125000,29950511,938,938,938,938,0
20250429,124900,29950511,938,938,938,938,0
20250429,124800,29950511,938,938,938,938,0
20250429,124700,29950511,938,938,938,938,0
20250429,124600,29950511,938,938,938,938,0
20250429,124500,29950511,938,938,938,938,0
20250429,124400,29950511,938,938,938,938,0
20250429,124300,29950511,938,938,938,938,0
20250429,124200,29950511,938,938,938,938,0
20250429,124100,29950511,938,938,938,938,450
20250429,124000,29528411,938,938,938,938,0
20250429,123900,29528411,938,938,938,938,0
20250429,123800,29528411,938,938,938,938,0
20250429,123700,29528411,938,938,938,938,0
20250429,123600,29528411,938,938,938,938,0
20250429,123500,29528411,938,938,938,938,0
20250429,123400,29528411,938,938,938,938,0
20250429,123300,29528411,938,938,938,938,0
20250429,123200,29528411,938,938,938,938,0
20250429,123100,29528411,938,938,938,938,0
20250429,123000,29528411,938,938,938,938,0
20250429,122900,29528411,938,938,938,938,0
20250429,122800,29528411,938,938,938,938,0
20250429,122700,29528411,938,938,938,938,0
20250429,122600,29528411,938,938,938,938,0
20250429,122500,29528411,938,938,938,938,0
20250429,122400,29528411,938,938,938,938,0
20250429,122300,29528411,938,938,938,938,0
20250429,122200,29528411,938,938,938,938,16
20250429,122100,29513403,938,938,938,938,73
20250429,122000,29444929,938,938,938,938,0
20250429,121900,29444929,938,938,938,938,0
20250429,121800,29444929,938,938,938,938,0
20250429,121700,29444929,938,938,938,938,0
20250429,121600,29444929,938,938,938,938,0
20250429,121500,29444929,938,938,938,938,0
20250429,121400,29444929,938,938,938,938,0
20250429,121300,29444929,938,938,938,938,0
20250429,121200,29444929,938,938,938,938,0
20250429,121100,29444929,938,938,938,938,9
20250429,121000,29436487,936,936,936,936,0
20250429,120900,29436487,936,936,936,936,0
20250429,120800,29436487,936,936,936,936,0
20250429,120700,29436487,936,936,936,936,0
20250429,120600,29436487,936,936,936,936,0
20250429,120500,29436487,936,937,937,936,111
20250429,120400,29332580,934,934,934,934,0
20250429,120300,29332580,934,934,934,934,0
20250429,120200,29332580,934,934,934,934,0
20250429,120100,29332580,934,934,934,934,0
20250429,120000,29332580,934,934,934,934,0
20250429,115900,29332580,934,934,934,934,0
20250429,115800,29332580,934,934,934,934,0
20250429,115700,29332580,934,934,934,934,0
20250429,115600,29332580,934,934,934,934,0
20250429,115500,29332580,934,934,934,934,0
20250429,115400,29332580,934,934,934,934,0
20250429,115300,29332580,934,934,934,934,0
20250429,115200,29332580,934,934,934,934,0
20250429,115100,29332580,934,934,934,934,0
20250429,115000,29332580,934,934,934,934,0
20250429,114900,29332580,934,934,934,934,0
20250429,114800,29332580,934,934,934,934,0
20250429,114700,29332580,934,934,934,934,0
20250429,114600,29332580,934,934,934,934,0
20250429,114500,29332580,934,934,934,934,0
20250429,114400,29332580,934,934,934,934,0
20250429,114300,29332580,934,934,934,934,0
20250429,114200,29332580,934,934,934,934,0
20250429,114100,29332580,934,934,934,934,0
20250429,114000,29332580,934,934,934,934,0
20250429,113900,29332580,934,935,935,934,513
20250429,113800,28852968,935,935,935,935,0
20250429,113700,28852968,935,935,935,935,0
20250429,113600,28852968,935,935,935,935,0
20250429,113500,28852968,935,935,935,935,0
20250429,113400,28852968,935,935,935,935,0
20250429,113300,28852968,935,935,935,935,50
20250429,113200,28806218,938,938,938,938,0
20250429,113100,28806218,938,938,938,938,0
20250429,113000,28806218,938,938,938,938,0
20250429,112900,28806218,938,938,938,938,1
20250429,112800,28805280,938,938,938,938,17
20250429,112700,28789334,938,938,938,938,0
20250429,112600,28789334,938,938,938,938,7
20250429,112500,28782768,938,938,938,938,0
20250429,112400,28782768,938,938,938,938,0
20250429,112300,28782768,938,938,938,938,0
20250429,112200,28782768,938,938,938,938,0
20250429,112100,28782768,938,938,938,938,0
20250429,112000,28782768,938,938,938,938,0
20250429,111900,28782768,938,938,938,938,0
20250429,111800,28782768,938,938,938,938,20
20250429,111700,28764008,938,938,938,938,2
20250429,111600,28762132,937,937,937,937,0
20250429,111500,28762132,937,937,937,937,362
20250429,111400,28422938,934,934,934,934,0
20250429,111300,28422938,934,934,934,934,0
20250429,111200,28422938,934,934,934,934,0
20250429,111100,28422938,934,934,934,934,0
20250429,111000,28422938,934,934,934,934,0
20250429,110900,28422938,934,934,934,934,0
20250429,110800,28422938,934,934,934,934,0
20250429,110700,28422938,934,934,934,934,0
20250429,110600,28422938,934,934,934,934,90
20250429,110500,28338878,937,937,937,937,0
20250429,110400,28338878,937,937,937,937,0
20250429,110300,28338878,937,937,937,937,0
20250429,110200,28338878,937,937,937,937,0
20250429,110100,28338878,937,937,937,937,0
20250429,110000,28338878,937,937,937,937,0
20250429,105900,28338878,937,937,937,937,0
20250429,105800,28338878,937,937,937,937,9
20250429,105700,28330445,937,937,937,937,0
20250429,105600,28330445,937,937,937,937,0
20250429,105500,28330445,937,937,937,937,0
20250429,105400,28330445,937,937,937,937,0
20250429,105300,28330445,937,937,937,937,0
20250429,105200,28330445,937,937,937,937,0
20250429,105100,28330445,937,937,937,937,0
20250429,105000,28330445,937,937,937,937,0
20250429,104900,28330445,937,937,937,937,0
20250429,104800,28330445,937,937,937,937,0
20250429,104700,28330445,937,937,937,932,1742
20250429,104600,26706120,932,936,936,932,7504
20250429,104500,19701326,936,938,938,936,93
20250429,104400,19614114,939,939,939,939,0
20250429,104300,19614114,939,939,939,939,0
20250429,104200,19614114,939,939,939,939,0
20250429,104100,19614114,939,939,939,939,0
20250429,104000,19614114,939,939,939,939,0
20250429,103900,19614114,939,939,939,939,0
20250429,103800,19614114,939,939,939,939,0
20250429,103700,19614114,939,939,939,939,34
20250429,103600,19582188,939,939,939,939,0
20250429,103500,19582188,939,939,939,939,89
20250429,103400,19498617,940,940,940,940,0
20250429,103300,19498617,940,940,940,940,0
20250429,103200,19498617,940,940,940,940,0
20250429,103100,19498617,940,940,940,940,0
20250429,103000,19498617,940,939,940,939,11
20250429,102900,19488278,940,940,940,940,0
20250429,102800,19488278,940,940,940,940,0
20250429,102700,19488278,940,940,940,940,0
20250429,102600,19488278,940,940,940,940,0
20250429,102500,19488278,940,940,940,940,9
20250429,102400,19479818,940,940,940,940,0
20250429,102300,19479818,940,940,940,940,2
20250429,102200,19477938,940,940,940,940,0
20250429,102100,19477938,940,940,940,940,0
20250429,102000,19477938,940,940,940,940,0
20250429,101900,19477938,940,940,940,940,8
20250429,101800,19470418,941,941,941,941,0
20250429,101700,19470418,941,941,941,941,0
20250429,101600,19470418,941,941,941,941,0
20250429,101500,19470418,941,941,941,941,0
20250429,101400,19470418,941,941,941,941,0
20250429,101300,19470418,941,941,941,941,0
20250429,101200,19470418,941,941,941,941,0
20250429,101100,19470418,941,941,941,941,6
20250429,101000,19464772,938,938,938,938,0
20250429,100900,19464772,938,938,938,938,0
20250429,100800,19464772,938,938,938,938,0
20250429,100700,19464772,938,938,938,938,0
20250429,100600,19464772,938,939,939,938,11
20250429,100500,19454444,937,937,937,937,0
20250429,100400,19454444,937,937,937,937,0
20250429,100300,19454444,937,937,937,937,0
20250429,100200,19454444,937,937,937,937,0
20250429,100100,19454444,937,937,937,937,0
20250429,100000,19454444,937,937,937,937,0
20250429,095900,19454444,937,937,937,937,0
20250429,095800,19454444,937,937,937,937,0
20250429,095700,19454444,937,941,941,937,10
20250429,095600,19445038,937,937,937,937,0
20250429,095500,19445038,937,937,937,937,0
20250429,095400,19445038,937,937,937,937,0
20250429,095300,19445038,937,941,941,937,11
20250429,095200,19434691,936,941,941,936,11
20250429,095100,19424345,942,942,942,942,0
20250429,095000,19424345,942,942,942,942,0
20250429,094900,19424345,942,942,942,942,0
20250429,094800,19424345,942,942,942,942,0
20250429,094700,19424345,942,942,942,942,0
20250429,094600,19424345,942,942,942,942,0
20250429,094500,19424345,942,942,942,942,0
20250429,094400,19424345,942,942,942,942,1
20250429,094300,19423403,942,942,942,942,3
20250429,094200,19420577,942,942,942,942,0
20250429,094100,19420577,942,942,942,942,0
20250429,094000,19420577,942,942,942,942,4
20250429,093900,19416809,942,942,942,942,0
20250429,093800,19416809,942,942,942,942,0
20250429,093700,19416809,942,942,942,942,0
20250429,093600,19416809,942,942,942,942,0
20250429,093500,19416809,942,942,942,942,0
20250429,093400,19416809,942,942,942,942,0
20250429,093300,19416809,942,942,942,942,0
20250429,093200,19416809,942,939,942,939,80
20250429,093100,19341618,937,937,937,937,0
20250429,093000,19341618,937,937,937,937,0
20250429,092900,19341618,937,937,937,937,0
20250429,092800,19341618,937,937,937,937,110
20250429,092700,19238548,938,938,938,938,0
20250429,092600,19238548,938,938,938,938,0
20250429,092500,19238548,938,938,938,938,9
20250429,092400,19230106,939,939,939,939,0
20250429,092300,19230106,939,940,940,939,2
20250429,092200,19228227,932,935,935,932,5000
20250429,092100,14563604,933,933,933,933,0
20250429,092000,14563604,933,933,933,933,0
20250429,091900,14563604,933,933,933,933,0
20250429,091800,14563604,933,933,933,933,0
20250429,091700,14563604,933,938,938,933,3007
20250429,091600,11751552,938,938,938,938,60
20250429,091500,11695272,937,937,937,937,0
20250429,091400,11695272,937,937,937,937,19
20250429,091300,11677469,936,936,936,936,0
20250429,091200,11677469,936,936,936,936,0
20250429,091100,11677469,936,936,936,936,0
20250429,091000,11677469,936,936,936,936,0
20250429,090900,11677469,936,944,944,936,12000
20250429,090800,441472,944,944,944,944,0
20250429,090700,441472,944,944,944,944,0
20250429,090600,441472,944,944,944,944,0
20250429,090500,441472,944,945,945,944,355
20250429,090400,106023,950,950,950,950,3
20250429,090300,103173,950,950,950,950,26
20250429,090200,78473,950,950,950,950,1
20250429,090100,77523,948,948,948,948,0
20250429,090000,77523,948,945,948,945,82
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 190300 60399050 942 942 942 942 3585
3 20250429 190200 60399050 942 942 942 942 0
4 20250429 190100 60399050 942 942 942 942 0
5 20250429 190000 60399050 942 942 942 942 0
6 20250429 185900 60399050 942 942 942 942 0
7 20250429 185800 60399050 942 942 942 942 0
8 20250429 185700 60399050 942 942 942 942 0
9 20250429 185600 60399050 942 942 942 942 0
10 20250429 185500 60399050 942 942 942 942 0
11 20250429 185400 60399050 942 942 942 942 0
12 20250429 185300 60399050 942 942 942 942 0
13 20250429 185200 60399050 942 942 942 942 0
14 20250429 185100 60399050 942 942 942 942 0
15 20250429 185000 60399050 942 942 942 942 0
16 20250429 184900 60399050 942 942 942 942 0
17 20250429 184800 60399050 942 942 942 942 0
18 20250429 184700 60399050 942 942 942 942 0
19 20250429 184600 60399050 942 942 942 942 0
20 20250429 184500 60399050 942 942 942 942 0
21 20250429 184400 60399050 942 942 942 942 0
22 20250429 184300 60399050 942 942 942 942 0
23 20250429 184200 60399050 942 942 942 942 0
24 20250429 184100 60399050 942 942 942 942 0
25 20250429 184000 60399050 942 942 942 942 0
26 20250429 183900 60399050 942 942 942 942 0
27 20250429 183800 60399050 942 942 942 942 0
28 20250429 183700 60399050 942 942 942 942 0
29 20250429 183600 60399050 942 942 942 942 0
30 20250429 183500 60399050 942 942 942 942 0
31 20250429 183400 60399050 942 942 942 942 0
32 20250429 183300 60399050 942 942 942 942 3585
33 20250429 183200 60399050 942 942 942 942 0
34 20250429 183100 60399050 942 942 942 942 0
35 20250429 183000 60399050 942 942 942 942 0
36 20250429 182900 60399050 942 942 942 942 0
37 20250429 182800 60399050 942 942 942 942 0
38 20250429 182700 60399050 942 942 942 942 0
39 20250429 182600 60399050 942 942 942 942 0
40 20250429 182500 60399050 942 942 942 942 0
41 20250429 182400 60399050 942 942 942 942 0
42 20250429 182300 60399050 942 942 942 942 0
43 20250429 182200 60399050 942 942 942 942 0
44 20250429 182100 60399050 942 942 942 942 0
45 20250429 182000 60399050 942 942 942 942 0
46 20250429 181900 60399050 942 942 942 942 0
47 20250429 181800 60399050 942 942 942 942 0
48 20250429 181700 60399050 942 942 942 942 0
49 20250429 181600 60399050 942 942 942 942 0
50 20250429 181500 60399050 942 942 942 942 0
51 20250429 181400 60399050 942 942 942 942 0
52 20250429 181300 60399050 942 942 942 942 0
53 20250429 181200 60399050 942 942 942 942 0
54 20250429 181100 60399050 942 942 942 942 0
55 20250429 181000 60399050 942 942 942 942 0
56 20250429 180900 60399050 942 942 942 942 0
57 20250429 180800 60399050 942 942 942 942 0
58 20250429 180700 60399050 942 942 942 942 0
59 20250429 180600 60399050 942 942 942 942 0
60 20250429 180500 60399050 942 942 942 942 0
61 20250429 180400 60399050 942 942 942 942 0
62 20250429 180300 60399050 942 942 942 942 3585
63 20250429 180200 60399050 942 942 942 942 0
64 20250429 180100 60399050 942 942 942 942 0
65 20250429 180000 60399050 942 942 942 942 0
66 20250429 175900 60399050 942 942 942 942 0
67 20250429 175800 60399050 942 942 942 942 0
68 20250429 175700 60399050 942 942 942 942 0
69 20250429 175600 60399050 942 942 942 942 0
70 20250429 175500 60399050 942 942 942 942 0
71 20250429 175400 60399050 942 942 942 942 0
72 20250429 175300 60399050 942 942 942 942 0
73 20250429 175200 60399050 942 942 942 942 0
74 20250429 175100 60399050 942 942 942 942 0
75 20250429 175000 60399050 942 942 942 942 0
76 20250429 174900 60399050 942 942 942 942 0
77 20250429 174800 60399050 942 942 942 942 0
78 20250429 174700 60399050 942 942 942 942 0
79 20250429 174600 60399050 942 942 942 942 0
80 20250429 174500 60399050 942 942 942 942 0
81 20250429 174400 60399050 942 942 942 942 0
82 20250429 174300 60399050 942 942 942 942 0
83 20250429 174200 60399050 942 942 942 942 0
84 20250429 174100 60399050 942 942 942 942 0
85 20250429 174000 60399050 942 942 942 942 0
86 20250429 173900 60399050 942 942 942 942 0
87 20250429 173800 60399050 942 942 942 942 0
88 20250429 173700 60399050 942 942 942 942 0
89 20250429 173600 60399050 942 942 942 942 0
90 20250429 173500 60399050 942 942 942 942 0
91 20250429 173400 60399050 942 942 942 942 0
92 20250429 173300 60399050 942 942 942 942 3585
93 20250429 173200 60399050 942 942 942 942 0
94 20250429 173100 60399050 942 942 942 942 0
95 20250429 173000 60399050 942 942 942 942 0
96 20250429 172900 60399050 942 942 942 942 0
97 20250429 172800 60399050 942 942 942 942 0
98 20250429 172700 60399050 942 942 942 942 0
99 20250429 172600 60399050 942 942 942 942 0
100 20250429 172500 60399050 942 942 942 942 0
101 20250429 172400 60399050 942 942 942 942 0
102 20250429 172300 60399050 942 942 942 942 0
103 20250429 172200 60399050 942 942 942 942 0
104 20250429 172100 60399050 942 942 942 942 0
105 20250429 172000 60399050 942 942 942 942 0
106 20250429 171900 60399050 942 942 942 942 0
107 20250429 171800 60399050 942 942 942 942 0
108 20250429 171700 60399050 942 942 942 942 0
109 20250429 171600 60399050 942 942 942 942 0
110 20250429 171500 60399050 942 942 942 942 0
111 20250429 171400 60399050 942 942 942 942 0
112 20250429 171300 60399050 942 942 942 942 0
113 20250429 171200 60399050 942 942 942 942 0
114 20250429 171100 60399050 942 942 942 942 0
115 20250429 171000 60399050 942 942 942 942 0
116 20250429 170900 60399050 942 942 942 942 0
117 20250429 170800 60399050 942 942 942 942 0
118 20250429 170700 60399050 942 942 942 942 0
119 20250429 170600 60399050 942 942 942 942 0
120 20250429 170500 60399050 942 942 942 942 0
121 20250429 170400 60399050 942 942 942 942 0
122 20250429 170300 60399050 942 942 942 942 3585
123 20250429 170200 60399050 942 942 942 942 0
124 20250429 170100 60399050 942 942 942 942 0
125 20250429 170000 60399050 942 942 942 942 0
126 20250429 165900 60399050 942 942 942 942 0
127 20250429 165800 60399050 942 942 942 942 0
128 20250429 165700 60399050 942 942 942 942 0
129 20250429 165600 60399050 942 942 942 942 0
130 20250429 165500 60399050 942 942 942 942 0
131 20250429 165400 60399050 942 942 942 942 0
132 20250429 165300 60399050 942 942 942 942 0
133 20250429 165200 60399050 942 942 942 942 0
134 20250429 165100 60399050 942 942 942 942 0
135 20250429 165000 60399050 942 942 942 942 0
136 20250429 164900 60399050 942 942 942 942 0
137 20250429 164800 60399050 942 942 942 942 0
138 20250429 164700 60399050 942 942 942 942 0
139 20250429 164600 60399050 942 942 942 942 0
140 20250429 164500 60399050 942 942 942 942 0
141 20250429 164400 60399050 942 942 942 942 0
142 20250429 164300 60399050 942 942 942 942 0
143 20250429 164200 60399050 942 942 942 942 0
144 20250429 164100 60399050 942 942 942 942 0
145 20250429 164000 60399050 942 942 942 942 0
146 20250429 163900 60399050 942 942 942 942 0
147 20250429 163800 60399050 942 942 942 942 0
148 20250429 163700 60399050 942 942 942 942 0
149 20250429 163600 60399050 942 942 942 942 0
150 20250429 163500 60399050 942 942 942 942 0
151 20250429 163400 60399050 942 942 942 942 0
152 20250429 163300 60399050 942 942 942 942 3585
153 20250429 163200 60399050 942 942 942 942 0
154 20250429 163100 60399050 942 942 942 942 0
155 20250429 163000 60399050 942 942 942 942 0
156 20250429 162900 60399050 942 942 942 942 0
157 20250429 162800 60399050 942 942 942 942 0
158 20250429 162700 60399050 942 942 942 942 0
159 20250429 162600 60399050 942 942 942 942 0
160 20250429 162500 60399050 942 942 942 942 0
161 20250429 162400 60399050 942 942 942 942 0
162 20250429 162300 60399050 942 942 942 942 0
163 20250429 162200 60399050 942 942 942 942 0
164 20250429 162100 60399050 942 942 942 942 0
165 20250429 162000 60399050 942 942 942 942 0
166 20250429 161900 60399050 942 942 942 942 0
167 20250429 161800 60399050 942 942 942 942 0
168 20250429 161700 60399050 942 942 942 942 0
169 20250429 161600 60399050 942 942 942 942 0
170 20250429 161500 60399050 942 942 942 942 0
171 20250429 161400 60399050 942 942 942 942 0
172 20250429 161300 60399050 942 942 942 942 0
173 20250429 161200 60399050 942 942 942 942 0
174 20250429 161100 60399050 942 942 942 942 0
175 20250429 161000 60399050 942 942 942 942 0
176 20250429 160900 60399050 942 942 942 942 0
177 20250429 160800 60399050 942 942 942 942 0
178 20250429 160700 60399050 942 942 942 942 0
179 20250429 160600 60399050 942 942 942 942 0
180 20250429 160500 60399050 942 942 942 942 0
181 20250429 160400 60399050 942 942 942 942 0
182 20250429 160300 60399050 942 942 942 942 3585
183 20250429 160200 60399050 942 942 942 942 0
184 20250429 160100 60399050 942 942 942 942 0
185 20250429 160000 60399050 942 942 942 942 0
186 20250429 155900 60399050 942 942 942 942 0
187 20250429 155800 60399050 942 942 942 942 0
188 20250429 155700 60399050 942 942 942 942 0
189 20250429 155600 60399050 942 942 942 942 0
190 20250429 155500 60399050 942 942 942 942 0
191 20250429 155400 60399050 942 942 942 942 0
192 20250429 155300 60399050 942 942 942 942 0
193 20250429 155200 60399050 942 942 942 942 0
194 20250429 155100 60399050 942 942 942 942 0
195 20250429 155000 60399050 942 942 942 942 0
196 20250429 154900 60399050 942 942 942 942 0
197 20250429 154800 60399050 942 942 942 942 0
198 20250429 154700 60399050 942 942 942 942 0
199 20250429 154600 60399050 942 942 942 942 0
200 20250429 154500 60399050 942 942 942 942 0
201 20250429 154400 60399050 942 942 942 942 0
202 20250429 154300 60399050 942 942 942 942 0
203 20250429 154200 60399050 942 942 942 942 0
204 20250429 154100 60399050 942 942 942 942 0
205 20250429 154000 60399050 942 942 942 942 0
206 20250429 153900 60399050 942 942 942 942 0
207 20250429 153800 60399050 942 942 942 942 0
208 20250429 153700 60399050 942 942 942 942 0
209 20250429 153600 60399050 942 942 942 942 0
210 20250429 153500 60399050 942 942 942 942 0
211 20250429 153400 60399050 942 942 942 942 0
212 20250429 153300 60399050 942 942 942 942 3585
213 20250429 153200 60399050 942 942 942 942 0
214 20250429 153100 60399050 942 942 942 942 0
215 20250429 153000 60399050 942 942 942 942 3585
216 20250429 152900 57021980 938 938 938 938 0
217 20250429 152800 57021980 938 938 938 938 0
218 20250429 152700 57021980 938 938 938 938 0
219 20250429 152600 57021980 938 938 938 938 0
220 20250429 152500 57021980 938 938 938 938 0
221 20250429 152400 57021980 938 938 938 938 0
222 20250429 152300 57021980 938 938 938 938 0
223 20250429 152200 57021980 938 938 938 938 0
224 20250429 152100 57021980 938 938 938 938 0
225 20250429 152000 57021980 938 938 938 938 0
226 20250429 151900 57021980 938 936 938 936 720
227 20250429 151800 56348031 932 932 932 932 0
228 20250429 151700 56348031 932 933 933 932 880
229 20250429 151600 55527795 933 933 933 933 242
230 20250429 151500 55302009 935 935 935 935 0
231 20250429 151400 55302009 935 935 935 935 108
232 20250429 151300 55201029 935 935 935 935 0
233 20250429 151200 55201029 935 935 935 935 0
234 20250429 151100 55201029 935 935 935 935 0
235 20250429 151000 55201029 935 935 935 935 322
236 20250429 150900 54899959 933 933 933 933 0
237 20250429 150800 54899959 933 933 933 933 0
238 20250429 150700 54899959 933 933 933 933 376
239 20250429 150600 54549151 937 937 937 937 0
240 20250429 150500 54549151 937 937 937 937 0
241 20250429 150400 54549151 937 937 937 937 0
242 20250429 150300 54549151 937 937 937 937 0
243 20250429 150200 54549151 937 937 937 937 0
244 20250429 150100 54549151 937 937 937 937 0
245 20250429 150000 54549151 937 937 937 937 0
246 20250429 145900 54549151 937 936 937 934 532
247 20250429 145800 54051233 934 934 934 934 3
248 20250429 145700 54048431 934 934 934 934 88
249 20250429 145600 53966239 933 933 933 933 0
250 20250429 145500 53966239 933 933 933 933 0
251 20250429 145400 53966239 933 933 933 933 0
252 20250429 145300 53966239 933 933 933 933 0
253 20250429 145200 53966239 933 933 933 933 0
254 20250429 145100 53966239 933 933 933 933 0
255 20250429 145000 53966239 933 933 933 933 4606
256 20250429 144900 49668841 932 932 932 932 130
257 20250429 144800 49547681 933 934 934 933 5685
258 20250429 144700 44242128 937 937 937 937 0
259 20250429 144600 44242128 937 937 937 937 0
260 20250429 144500 44242128 937 937 937 937 0
261 20250429 144400 44242128 937 937 937 937 1
262 20250429 144300 44241191 937 937 937 937 0
263 20250429 144200 44241191 937 937 937 937 0
264 20250429 144100 44241191 937 937 937 937 0
265 20250429 144000 44241191 937 937 937 937 1
266 20250429 143900 44240254 937 937 937 937 13
267 20250429 143800 44228073 937 937 937 937 0
268 20250429 143700 44228073 937 937 937 937 30
269 20250429 143600 44199963 937 937 937 937 0
270 20250429 143500 44199963 937 937 937 937 1
271 20250429 143400 44199026 938 938 938 938 0
272 20250429 143300 44199026 938 938 938 938 0
273 20250429 143200 44199026 938 938 938 938 0
274 20250429 143100 44199026 938 938 938 938 0
275 20250429 143000 44199026 938 938 938 938 0
276 20250429 142900 44199026 938 938 938 938 0
277 20250429 142800 44199026 938 935 938 934 6020
278 20250429 142700 38575903 935 935 935 935 0
279 20250429 142600 38575903 935 935 935 935 0
280 20250429 142500 38575903 935 935 935 935 10
281 20250429 142400 38566553 935 935 938 935 645
282 20250429 142300 37963433 935 935 935 935 0
283 20250429 142200 37963433 935 935 935 935 0
284 20250429 142100 37963433 935 935 935 935 0
285 20250429 142000 37963433 935 935 935 935 0
286 20250429 141900 37963433 935 935 935 935 0
287 20250429 141800 37963433 935 935 935 935 0
288 20250429 141700 37963433 935 935 935 935 2
289 20250429 141600 37961563 935 935 935 935 0
290 20250429 141500 37961563 935 934 938 934 1599
291 20250429 141400 36467996 934 934 934 934 0
292 20250429 141300 36467996 934 934 934 934 0
293 20250429 141200 36467996 934 934 934 934 0
294 20250429 141100 36467996 934 934 934 934 0
295 20250429 141000 36467996 934 934 934 934 0
296 20250429 140900 36467996 934 936 936 934 407
297 20250429 140800 36087380 938 938 938 938 0
298 20250429 140700 36087380 938 938 938 938 0
299 20250429 140600 36087380 938 938 938 938 0
300 20250429 140500 36087380 938 938 938 938 0
301 20250429 140400 36087380 938 938 938 938 0
302 20250429 140300 36087380 938 938 938 938 0
303 20250429 140200 36087380 938 938 938 938 1
304 20250429 140100 36086442 938 938 938 938 0
305 20250429 140000 36086442 938 938 938 938 0
306 20250429 135900 36086442 938 938 938 938 0
307 20250429 135800 36086442 938 938 938 938 0
308 20250429 135700 36086442 938 938 938 938 0
309 20250429 135600 36086442 938 938 938 938 0
310 20250429 135500 36086442 938 938 938 938 0
311 20250429 135400 36086442 938 938 938 938 0
312 20250429 135300 36086442 938 938 938 938 0
313 20250429 135200 36086442 938 938 938 938 0
314 20250429 135100 36086442 938 938 938 938 0
315 20250429 135000 36086442 938 938 938 938 1
316 20250429 134900 36085504 936 936 936 936 0
317 20250429 134800 36085504 936 936 936 936 0
318 20250429 134700 36085504 936 936 936 936 0
319 20250429 134600 36085504 936 936 936 936 0
320 20250429 134500 36085504 936 936 936 936 0
321 20250429 134400 36085504 936 936 936 936 0
322 20250429 134300 36085504 936 936 936 936 0
323 20250429 134200 36085504 936 936 936 936 0
324 20250429 134100 36085504 936 936 936 936 0
325 20250429 134000 36085504 936 936 936 936 0
326 20250429 133900 36085504 936 936 936 936 0
327 20250429 133800 36085504 936 936 936 936 0
328 20250429 133700 36085504 936 936 936 936 0
329 20250429 133600 36085504 936 936 936 936 0
330 20250429 133500 36085504 936 936 936 936 1335
331 20250429 133400 34835944 937 937 937 937 1000
332 20250429 133300 33898944 937 937 937 937 0
333 20250429 133200 33898944 937 937 937 937 0
334 20250429 133100 33898944 937 938 939 937 2231
335 20250429 133000 31808397 939 939 939 939 0
336 20250429 132900 31808397 939 939 939 939 0
337 20250429 132800 31808397 939 938 939 938 50
338 20250429 132700 31761496 940 940 940 940 0
339 20250429 132600 31761496 940 940 940 940 0
340 20250429 132500 31761496 940 940 940 940 0
341 20250429 132400 31761496 940 940 940 940 0
342 20250429 132300 31761496 940 940 940 940 0
343 20250429 132200 31761496 940 940 940 940 0
344 20250429 132100 31761496 940 940 940 940 0
345 20250429 132000 31761496 940 940 940 940 0
346 20250429 131900 31761496 940 940 940 940 0
347 20250429 131800 31761496 940 940 940 940 0
348 20250429 131700 31761496 940 940 940 940 0
349 20250429 131600 31761496 940 940 940 940 0
350 20250429 131500 31761496 940 940 940 940 0
351 20250429 131400 31761496 940 940 940 940 0
352 20250429 131300 31761496 940 940 940 940 0
353 20250429 131200 31761496 940 940 940 940 0
354 20250429 131100 31761496 940 940 940 940 0
355 20250429 131000 31761496 940 940 940 940 0
356 20250429 130900 31761496 940 940 940 940 0
357 20250429 130800 31761496 940 940 940 940 0
358 20250429 130700 31761496 940 940 940 940 0
359 20250429 130600 31761496 940 937 940 937 408
360 20250429 130500 31379191 940 940 940 940 0
361 20250429 130400 31379191 940 940 940 940 0
362 20250429 130300 31379191 940 940 940 940 0
363 20250429 130200 31379191 940 940 940 940 0
364 20250429 130100 31379191 940 940 940 940 0
365 20250429 130000 31379191 940 940 940 940 0
366 20250429 125900 31379191 940 940 940 940 0
367 20250429 125800 31379191 940 940 940 940 0
368 20250429 125700 31379191 940 940 940 940 1
369 20250429 125600 31378251 939 939 939 939 1017
370 20250429 125500 30423288 939 938 939 938 500
371 20250429 125400 29954263 938 938 938 938 0
372 20250429 125300 29954263 938 938 938 938 0
373 20250429 125200 29954263 938 938 938 938 4
374 20250429 125100 29950511 938 938 938 938 0
375 20250429 125000 29950511 938 938 938 938 0
376 20250429 124900 29950511 938 938 938 938 0
377 20250429 124800 29950511 938 938 938 938 0
378 20250429 124700 29950511 938 938 938 938 0
379 20250429 124600 29950511 938 938 938 938 0
380 20250429 124500 29950511 938 938 938 938 0
381 20250429 124400 29950511 938 938 938 938 0
382 20250429 124300 29950511 938 938 938 938 0
383 20250429 124200 29950511 938 938 938 938 0
384 20250429 124100 29950511 938 938 938 938 450
385 20250429 124000 29528411 938 938 938 938 0
386 20250429 123900 29528411 938 938 938 938 0
387 20250429 123800 29528411 938 938 938 938 0
388 20250429 123700 29528411 938 938 938 938 0
389 20250429 123600 29528411 938 938 938 938 0
390 20250429 123500 29528411 938 938 938 938 0
391 20250429 123400 29528411 938 938 938 938 0
392 20250429 123300 29528411 938 938 938 938 0
393 20250429 123200 29528411 938 938 938 938 0
394 20250429 123100 29528411 938 938 938 938 0
395 20250429 123000 29528411 938 938 938 938 0
396 20250429 122900 29528411 938 938 938 938 0
397 20250429 122800 29528411 938 938 938 938 0
398 20250429 122700 29528411 938 938 938 938 0
399 20250429 122600 29528411 938 938 938 938 0
400 20250429 122500 29528411 938 938 938 938 0
401 20250429 122400 29528411 938 938 938 938 0
402 20250429 122300 29528411 938 938 938 938 0
403 20250429 122200 29528411 938 938 938 938 16
404 20250429 122100 29513403 938 938 938 938 73
405 20250429 122000 29444929 938 938 938 938 0
406 20250429 121900 29444929 938 938 938 938 0
407 20250429 121800 29444929 938 938 938 938 0
408 20250429 121700 29444929 938 938 938 938 0
409 20250429 121600 29444929 938 938 938 938 0
410 20250429 121500 29444929 938 938 938 938 0
411 20250429 121400 29444929 938 938 938 938 0
412 20250429 121300 29444929 938 938 938 938 0
413 20250429 121200 29444929 938 938 938 938 0
414 20250429 121100 29444929 938 938 938 938 9
415 20250429 121000 29436487 936 936 936 936 0
416 20250429 120900 29436487 936 936 936 936 0
417 20250429 120800 29436487 936 936 936 936 0
418 20250429 120700 29436487 936 936 936 936 0
419 20250429 120600 29436487 936 936 936 936 0
420 20250429 120500 29436487 936 937 937 936 111
421 20250429 120400 29332580 934 934 934 934 0
422 20250429 120300 29332580 934 934 934 934 0
423 20250429 120200 29332580 934 934 934 934 0
424 20250429 120100 29332580 934 934 934 934 0
425 20250429 120000 29332580 934 934 934 934 0
426 20250429 115900 29332580 934 934 934 934 0
427 20250429 115800 29332580 934 934 934 934 0
428 20250429 115700 29332580 934 934 934 934 0
429 20250429 115600 29332580 934 934 934 934 0
430 20250429 115500 29332580 934 934 934 934 0
431 20250429 115400 29332580 934 934 934 934 0
432 20250429 115300 29332580 934 934 934 934 0
433 20250429 115200 29332580 934 934 934 934 0
434 20250429 115100 29332580 934 934 934 934 0
435 20250429 115000 29332580 934 934 934 934 0
436 20250429 114900 29332580 934 934 934 934 0
437 20250429 114800 29332580 934 934 934 934 0
438 20250429 114700 29332580 934 934 934 934 0
439 20250429 114600 29332580 934 934 934 934 0
440 20250429 114500 29332580 934 934 934 934 0
441 20250429 114400 29332580 934 934 934 934 0
442 20250429 114300 29332580 934 934 934 934 0
443 20250429 114200 29332580 934 934 934 934 0
444 20250429 114100 29332580 934 934 934 934 0
445 20250429 114000 29332580 934 934 934 934 0
446 20250429 113900 29332580 934 935 935 934 513
447 20250429 113800 28852968 935 935 935 935 0
448 20250429 113700 28852968 935 935 935 935 0
449 20250429 113600 28852968 935 935 935 935 0
450 20250429 113500 28852968 935 935 935 935 0
451 20250429 113400 28852968 935 935 935 935 0
452 20250429 113300 28852968 935 935 935 935 50
453 20250429 113200 28806218 938 938 938 938 0
454 20250429 113100 28806218 938 938 938 938 0
455 20250429 113000 28806218 938 938 938 938 0
456 20250429 112900 28806218 938 938 938 938 1
457 20250429 112800 28805280 938 938 938 938 17
458 20250429 112700 28789334 938 938 938 938 0
459 20250429 112600 28789334 938 938 938 938 7
460 20250429 112500 28782768 938 938 938 938 0
461 20250429 112400 28782768 938 938 938 938 0
462 20250429 112300 28782768 938 938 938 938 0
463 20250429 112200 28782768 938 938 938 938 0
464 20250429 112100 28782768 938 938 938 938 0
465 20250429 112000 28782768 938 938 938 938 0
466 20250429 111900 28782768 938 938 938 938 0
467 20250429 111800 28782768 938 938 938 938 20
468 20250429 111700 28764008 938 938 938 938 2
469 20250429 111600 28762132 937 937 937 937 0
470 20250429 111500 28762132 937 937 937 937 362
471 20250429 111400 28422938 934 934 934 934 0
472 20250429 111300 28422938 934 934 934 934 0
473 20250429 111200 28422938 934 934 934 934 0
474 20250429 111100 28422938 934 934 934 934 0
475 20250429 111000 28422938 934 934 934 934 0
476 20250429 110900 28422938 934 934 934 934 0
477 20250429 110800 28422938 934 934 934 934 0
478 20250429 110700 28422938 934 934 934 934 0
479 20250429 110600 28422938 934 934 934 934 90
480 20250429 110500 28338878 937 937 937 937 0
481 20250429 110400 28338878 937 937 937 937 0
482 20250429 110300 28338878 937 937 937 937 0
483 20250429 110200 28338878 937 937 937 937 0
484 20250429 110100 28338878 937 937 937 937 0
485 20250429 110000 28338878 937 937 937 937 0
486 20250429 105900 28338878 937 937 937 937 0
487 20250429 105800 28338878 937 937 937 937 9
488 20250429 105700 28330445 937 937 937 937 0
489 20250429 105600 28330445 937 937 937 937 0
490 20250429 105500 28330445 937 937 937 937 0
491 20250429 105400 28330445 937 937 937 937 0
492 20250429 105300 28330445 937 937 937 937 0
493 20250429 105200 28330445 937 937 937 937 0
494 20250429 105100 28330445 937 937 937 937 0
495 20250429 105000 28330445 937 937 937 937 0
496 20250429 104900 28330445 937 937 937 937 0
497 20250429 104800 28330445 937 937 937 937 0
498 20250429 104700 28330445 937 937 937 932 1742
499 20250429 104600 26706120 932 936 936 932 7504
500 20250429 104500 19701326 936 938 938 936 93
501 20250429 104400 19614114 939 939 939 939 0
502 20250429 104300 19614114 939 939 939 939 0
503 20250429 104200 19614114 939 939 939 939 0
504 20250429 104100 19614114 939 939 939 939 0
505 20250429 104000 19614114 939 939 939 939 0
506 20250429 103900 19614114 939 939 939 939 0
507 20250429 103800 19614114 939 939 939 939 0
508 20250429 103700 19614114 939 939 939 939 34
509 20250429 103600 19582188 939 939 939 939 0
510 20250429 103500 19582188 939 939 939 939 89
511 20250429 103400 19498617 940 940 940 940 0
512 20250429 103300 19498617 940 940 940 940 0
513 20250429 103200 19498617 940 940 940 940 0
514 20250429 103100 19498617 940 940 940 940 0
515 20250429 103000 19498617 940 939 940 939 11
516 20250429 102900 19488278 940 940 940 940 0
517 20250429 102800 19488278 940 940 940 940 0
518 20250429 102700 19488278 940 940 940 940 0
519 20250429 102600 19488278 940 940 940 940 0
520 20250429 102500 19488278 940 940 940 940 9
521 20250429 102400 19479818 940 940 940 940 0
522 20250429 102300 19479818 940 940 940 940 2
523 20250429 102200 19477938 940 940 940 940 0
524 20250429 102100 19477938 940 940 940 940 0
525 20250429 102000 19477938 940 940 940 940 0
526 20250429 101900 19477938 940 940 940 940 8
527 20250429 101800 19470418 941 941 941 941 0
528 20250429 101700 19470418 941 941 941 941 0
529 20250429 101600 19470418 941 941 941 941 0
530 20250429 101500 19470418 941 941 941 941 0
531 20250429 101400 19470418 941 941 941 941 0
532 20250429 101300 19470418 941 941 941 941 0
533 20250429 101200 19470418 941 941 941 941 0
534 20250429 101100 19470418 941 941 941 941 6
535 20250429 101000 19464772 938 938 938 938 0
536 20250429 100900 19464772 938 938 938 938 0
537 20250429 100800 19464772 938 938 938 938 0
538 20250429 100700 19464772 938 938 938 938 0
539 20250429 100600 19464772 938 939 939 938 11
540 20250429 100500 19454444 937 937 937 937 0
541 20250429 100400 19454444 937 937 937 937 0
542 20250429 100300 19454444 937 937 937 937 0
543 20250429 100200 19454444 937 937 937 937 0
544 20250429 100100 19454444 937 937 937 937 0
545 20250429 100000 19454444 937 937 937 937 0
546 20250429 095900 19454444 937 937 937 937 0
547 20250429 095800 19454444 937 937 937 937 0
548 20250429 095700 19454444 937 941 941 937 10
549 20250429 095600 19445038 937 937 937 937 0
550 20250429 095500 19445038 937 937 937 937 0
551 20250429 095400 19445038 937 937 937 937 0
552 20250429 095300 19445038 937 941 941 937 11
553 20250429 095200 19434691 936 941 941 936 11
554 20250429 095100 19424345 942 942 942 942 0
555 20250429 095000 19424345 942 942 942 942 0
556 20250429 094900 19424345 942 942 942 942 0
557 20250429 094800 19424345 942 942 942 942 0
558 20250429 094700 19424345 942 942 942 942 0
559 20250429 094600 19424345 942 942 942 942 0
560 20250429 094500 19424345 942 942 942 942 0
561 20250429 094400 19424345 942 942 942 942 1
562 20250429 094300 19423403 942 942 942 942 3
563 20250429 094200 19420577 942 942 942 942 0
564 20250429 094100 19420577 942 942 942 942 0
565 20250429 094000 19420577 942 942 942 942 4
566 20250429 093900 19416809 942 942 942 942 0
567 20250429 093800 19416809 942 942 942 942 0
568 20250429 093700 19416809 942 942 942 942 0
569 20250429 093600 19416809 942 942 942 942 0
570 20250429 093500 19416809 942 942 942 942 0
571 20250429 093400 19416809 942 942 942 942 0
572 20250429 093300 19416809 942 942 942 942 0
573 20250429 093200 19416809 942 939 942 939 80
574 20250429 093100 19341618 937 937 937 937 0
575 20250429 093000 19341618 937 937 937 937 0
576 20250429 092900 19341618 937 937 937 937 0
577 20250429 092800 19341618 937 937 937 937 110
578 20250429 092700 19238548 938 938 938 938 0
579 20250429 092600 19238548 938 938 938 938 0
580 20250429 092500 19238548 938 938 938 938 9
581 20250429 092400 19230106 939 939 939 939 0
582 20250429 092300 19230106 939 940 940 939 2
583 20250429 092200 19228227 932 935 935 932 5000
584 20250429 092100 14563604 933 933 933 933 0
585 20250429 092000 14563604 933 933 933 933 0
586 20250429 091900 14563604 933 933 933 933 0
587 20250429 091800 14563604 933 933 933 933 0
588 20250429 091700 14563604 933 938 938 933 3007
589 20250429 091600 11751552 938 938 938 938 60
590 20250429 091500 11695272 937 937 937 937 0
591 20250429 091400 11695272 937 937 937 937 19
592 20250429 091300 11677469 936 936 936 936 0
593 20250429 091200 11677469 936 936 936 936 0
594 20250429 091100 11677469 936 936 936 936 0
595 20250429 091000 11677469 936 936 936 936 0
596 20250429 090900 11677469 936 944 944 936 12000
597 20250429 090800 441472 944 944 944 944 0
598 20250429 090700 441472 944 944 944 944 0
599 20250429 090600 441472 944 944 944 944 0
600 20250429 090500 441472 944 945 945 944 355
601 20250429 090400 106023 950 950 950 950 3
602 20250429 090300 103173 950 950 950 950 26
603 20250429 090200 78473 950 950 950 950 1
604 20250429 090100 77523 948 948 948 948 0
605 20250429 090000 77523 948 945 948 945 82