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

613
043710/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191100,144756370,663,663,663,663,5245
20250429,191000,144756370,663,663,663,663,0
20250429,190900,144756370,663,663,663,663,0
20250429,190800,144756370,663,663,663,663,0
20250429,190700,144756370,663,663,663,663,0
20250429,190600,144756370,663,663,663,663,0
20250429,190500,144756370,663,663,663,663,0
20250429,190400,144756370,663,663,663,663,0
20250429,190300,144756370,663,663,663,663,0
20250429,190200,144756370,663,663,663,663,0
20250429,190100,144756370,663,663,663,663,0
20250429,190000,144756370,663,663,663,663,0
20250429,185900,144756370,663,663,663,663,0
20250429,185800,144756370,663,663,663,663,0
20250429,185700,144756370,663,663,663,663,0
20250429,185600,144756370,663,663,663,663,0
20250429,185500,144756370,663,663,663,663,0
20250429,185400,144756370,663,663,663,663,0
20250429,185300,144756370,663,663,663,663,0
20250429,185200,144756370,663,663,663,663,0
20250429,185100,144756370,663,663,663,663,0
20250429,185000,144756370,663,663,663,663,0
20250429,184900,144756370,663,663,663,663,0
20250429,184800,144756370,663,663,663,663,0
20250429,184700,144756370,663,663,663,663,0
20250429,184600,144756370,663,663,663,663,0
20250429,184500,144756370,663,663,663,663,0
20250429,184400,144756370,663,663,663,663,0
20250429,184300,144756370,663,663,663,663,0
20250429,184200,144756370,663,663,663,663,0
20250429,184100,144756370,663,663,663,663,5245
20250429,184000,144756370,663,663,663,663,0
20250429,183900,144756370,663,663,663,663,0
20250429,183800,144756370,663,663,663,663,0
20250429,183700,144756370,663,663,663,663,0
20250429,183600,144756370,663,663,663,663,0
20250429,183500,144756370,663,663,663,663,0
20250429,183400,144756370,663,663,663,663,0
20250429,183300,144756370,663,663,663,663,0
20250429,183200,144756370,663,663,663,663,0
20250429,183100,144756370,663,663,663,663,0
20250429,183000,144756370,663,663,663,663,0
20250429,182900,144756370,663,663,663,663,0
20250429,182800,144756370,663,663,663,663,0
20250429,182700,144756370,663,663,663,663,0
20250429,182600,144756370,663,663,663,663,0
20250429,182500,144756370,663,663,663,663,0
20250429,182400,144756370,663,663,663,663,0
20250429,182300,144756370,663,663,663,663,0
20250429,182200,144756370,663,663,663,663,0
20250429,182100,144756370,663,663,663,663,0
20250429,182000,144756370,663,663,663,663,0
20250429,181900,144756370,663,663,663,663,0
20250429,181800,144756370,663,663,663,663,0
20250429,181700,144756370,663,663,663,663,0
20250429,181600,144756370,663,663,663,663,0
20250429,181500,144756370,663,663,663,663,0
20250429,181400,144756370,663,663,663,663,0
20250429,181300,144756370,663,663,663,663,0
20250429,181200,144756370,663,663,663,663,0
20250429,181100,144756370,663,663,663,663,5245
20250429,181000,144756370,663,663,663,663,0
20250429,180900,144756370,663,663,663,663,0
20250429,180800,144756370,663,663,663,663,0
20250429,180700,144756370,663,663,663,663,0
20250429,180600,144756370,663,663,663,663,0
20250429,180500,144756370,663,663,663,663,0
20250429,180400,144756370,663,663,663,663,0
20250429,180300,144756370,663,663,663,663,0
20250429,180200,144756370,663,663,663,663,0
20250429,180100,144756370,663,663,663,663,0
20250429,180000,144756370,663,663,663,663,0
20250429,175900,144756370,663,663,663,663,0
20250429,175800,144756370,663,663,663,663,0
20250429,175700,144756370,663,663,663,663,0
20250429,175600,144756370,663,663,663,663,0
20250429,175500,144756370,663,663,663,663,0
20250429,175400,144756370,663,663,663,663,0
20250429,175300,144756370,663,663,663,663,0
20250429,175200,144756370,663,663,663,663,0
20250429,175100,144756370,663,663,663,663,0
20250429,175000,144756370,663,663,663,663,0
20250429,174900,144756370,663,663,663,663,0
20250429,174800,144756370,663,663,663,663,0
20250429,174700,144756370,663,663,663,663,0
20250429,174600,144756370,663,663,663,663,0
20250429,174500,144756370,663,663,663,663,0
20250429,174400,144756370,663,663,663,663,0
20250429,174300,144756370,663,663,663,663,0
20250429,174200,144756370,663,663,663,663,0
20250429,174100,144756370,663,663,663,663,5245
20250429,174000,144756370,663,663,663,663,0
20250429,173900,144756370,663,663,663,663,0
20250429,173800,144756370,663,663,663,663,0
20250429,173700,144756370,663,663,663,663,0
20250429,173600,144756370,663,663,663,663,0
20250429,173500,144756370,663,663,663,663,0
20250429,173400,144756370,663,663,663,663,0
20250429,173300,144756370,663,663,663,663,0
20250429,173200,144756370,663,663,663,663,0
20250429,173100,144756370,663,663,663,663,0
20250429,173000,144756370,663,663,663,663,0
20250429,172900,144756370,663,663,663,663,0
20250429,172800,144756370,663,663,663,663,0
20250429,172700,144756370,663,663,663,663,0
20250429,172600,144756370,663,663,663,663,0
20250429,172500,144756370,663,663,663,663,0
20250429,172400,144756370,663,663,663,663,0
20250429,172300,144756370,663,663,663,663,0
20250429,172200,144756370,663,663,663,663,0
20250429,172100,144756370,663,663,663,663,0
20250429,172000,144756370,663,663,663,663,0
20250429,171900,144756370,663,663,663,663,0
20250429,171800,144756370,663,663,663,663,0
20250429,171700,144756370,663,663,663,663,0
20250429,171600,144756370,663,663,663,663,0
20250429,171500,144756370,663,663,663,663,0
20250429,171400,144756370,663,663,663,663,0
20250429,171300,144756370,663,663,663,663,0
20250429,171200,144756370,663,663,663,663,0
20250429,171100,144756370,663,663,663,663,5245
20250429,171000,144756370,663,663,663,663,0
20250429,170900,144756370,663,663,663,663,0
20250429,170800,144756370,663,663,663,663,0
20250429,170700,144756370,663,663,663,663,0
20250429,170600,144756370,663,663,663,663,0
20250429,170500,144756370,663,663,663,663,0
20250429,170400,144756370,663,663,663,663,0
20250429,170300,144756370,663,663,663,663,0
20250429,170200,144756370,663,663,663,663,0
20250429,170100,144756370,663,663,663,663,0
20250429,170000,144756370,663,663,663,663,0
20250429,165900,144756370,663,663,663,663,0
20250429,165800,144756370,663,663,663,663,0
20250429,165700,144756370,663,663,663,663,0
20250429,165600,144756370,663,663,663,663,0
20250429,165500,144756370,663,663,663,663,0
20250429,165400,144756370,663,663,663,663,0
20250429,165300,144756370,663,663,663,663,0
20250429,165200,144756370,663,663,663,663,0
20250429,165100,144756370,663,663,663,663,0
20250429,165000,144756370,663,663,663,663,0
20250429,164900,144756370,663,663,663,663,0
20250429,164800,144756370,663,663,663,663,0
20250429,164700,144756370,663,663,663,663,0
20250429,164600,144756370,663,663,663,663,0
20250429,164500,144756370,663,663,663,663,0
20250429,164400,144756370,663,663,663,663,0
20250429,164300,144756370,663,663,663,663,0
20250429,164200,144756370,663,663,663,663,0
20250429,164100,144756370,663,663,663,663,5245
20250429,164000,144756370,663,663,663,663,0
20250429,163900,144756370,663,663,663,663,0
20250429,163800,144756370,663,663,663,663,0
20250429,163700,144756370,663,663,663,663,0
20250429,163600,144756370,663,663,663,663,0
20250429,163500,144756370,663,663,663,663,0
20250429,163400,144756370,663,663,663,663,0
20250429,163300,144756370,663,663,663,663,0
20250429,163200,144756370,663,663,663,663,0
20250429,163100,144756370,663,663,663,663,0
20250429,163000,144756370,663,663,663,663,0
20250429,162900,144756370,663,663,663,663,0
20250429,162800,144756370,663,663,663,663,0
20250429,162700,144756370,663,663,663,663,0
20250429,162600,144756370,663,663,663,663,0
20250429,162500,144756370,663,663,663,663,0
20250429,162400,144756370,663,663,663,663,0
20250429,162300,144756370,663,663,663,663,0
20250429,162200,144756370,663,663,663,663,0
20250429,162100,144756370,663,663,663,663,0
20250429,162000,144756370,663,663,663,663,0
20250429,161900,144756370,663,663,663,663,0
20250429,161800,144756370,663,663,663,663,0
20250429,161700,144756370,663,663,663,663,0
20250429,161600,144756370,663,663,663,663,0
20250429,161500,144756370,663,663,663,663,0
20250429,161400,144756370,663,663,663,663,0
20250429,161300,144756370,663,663,663,663,0
20250429,161200,144756370,663,663,663,663,0
20250429,161100,144756370,663,663,663,663,5245
20250429,161000,144756370,663,663,663,663,0
20250429,160900,144756370,663,663,663,663,0
20250429,160800,144756370,663,663,663,663,0
20250429,160700,144756370,663,663,663,663,0
20250429,160600,144756370,663,663,663,663,0
20250429,160500,144756370,663,663,663,663,0
20250429,160400,144756370,663,663,663,663,0
20250429,160300,144756370,663,663,663,663,0
20250429,160200,144756370,663,663,663,663,0
20250429,160100,144756370,663,663,663,663,0
20250429,160000,144756370,663,663,663,663,0
20250429,155900,144756370,663,663,663,663,0
20250429,155800,144756370,663,663,663,663,0
20250429,155700,144756370,663,663,663,663,0
20250429,155600,144756370,663,663,663,663,0
20250429,155500,144756370,663,663,663,663,0
20250429,155400,144756370,663,663,663,663,0
20250429,155300,144756370,663,663,663,663,0
20250429,155200,144756370,663,663,663,663,0
20250429,155100,144756370,663,663,663,663,0
20250429,155000,144756370,663,663,663,663,0
20250429,154900,144756370,663,663,663,663,0
20250429,154800,144756370,663,663,663,663,0
20250429,154700,144756370,663,663,663,663,0
20250429,154600,144756370,663,663,663,663,0
20250429,154500,144756370,663,663,663,663,0
20250429,154400,144756370,663,663,663,663,0
20250429,154300,144756370,663,663,663,663,0
20250429,154200,144756370,663,663,663,663,0
20250429,154100,144756370,663,663,663,663,5245
20250429,154000,144756370,663,663,663,663,0
20250429,153900,144756370,663,663,663,663,0
20250429,153800,144756370,663,663,663,663,0
20250429,153700,144756370,663,663,663,663,0
20250429,153600,144756370,663,663,663,663,0
20250429,153500,144756370,663,663,663,663,0
20250429,153400,144756370,663,663,663,663,0
20250429,153300,144756370,663,663,663,663,0
20250429,153200,144756370,663,663,663,663,0
20250429,153100,144756370,663,663,663,663,0
20250429,153000,144756370,663,663,663,663,5245
20250429,152900,141278935,686,686,686,686,0
20250429,152800,141278935,686,686,686,686,0
20250429,152700,141278935,686,686,686,686,0
20250429,152600,141278935,686,686,686,686,0
20250429,152500,141278935,686,686,686,686,0
20250429,152400,141278935,686,686,686,686,0
20250429,152300,141278935,686,686,686,686,0
20250429,152200,141278935,686,686,686,686,0
20250429,152100,141278935,686,686,686,686,0
20250429,152000,141278935,686,686,686,686,0
20250429,151900,141278935,686,685,686,685,273
20250429,151800,141091676,686,686,686,686,22
20250429,151700,141076584,685,685,685,685,0
20250429,151600,141076584,685,685,685,685,30
20250429,151500,141056034,685,685,685,685,0
20250429,151400,141056034,685,685,685,685,0
20250429,151300,141056034,685,685,685,685,0
20250429,151200,141056034,685,685,685,685,0
20250429,151100,141056034,685,685,685,685,0
20250429,151000,141056034,685,685,685,685,0
20250429,150900,141056034,685,685,685,685,0
20250429,150800,141056034,685,685,685,685,1
20250429,150700,141055349,684,684,684,684,0
20250429,150600,141055349,684,684,684,684,7
20250429,150500,141050561,684,684,684,684,0
20250429,150400,141050561,684,684,684,684,2
20250429,150300,141049193,688,688,688,688,0
20250429,150200,141049193,688,688,688,688,0
20250429,150100,141049193,688,688,688,688,0
20250429,150000,141049193,688,688,688,688,0
20250429,145900,141049193,688,688,688,688,0
20250429,145800,141049193,688,688,688,688,0
20250429,145700,141049193,688,688,688,688,0
20250429,145600,141049193,688,688,688,688,0
20250429,145500,141049193,688,688,688,688,0
20250429,145400,141049193,688,688,688,688,0
20250429,145300,141049193,688,688,688,688,1
20250429,145200,141048505,687,682,687,682,3004
20250429,145100,138999757,688,688,688,688,9
20250429,145000,138993565,683,683,683,683,0
20250429,144900,138993565,683,690,690,682,8269
20250429,144800,133330519,691,691,691,691,0
20250429,144700,133330519,691,691,691,691,0
20250429,144600,133330519,691,690,691,690,65
20250429,144500,133285605,693,693,693,693,0
20250429,144400,133285605,693,693,693,693,52
20250429,144300,133249569,698,698,698,698,0
20250429,144200,133249569,698,698,698,698,0
20250429,144100,133249569,698,691,698,691,2034
20250429,144000,131843837,690,695,695,690,4000
20250429,143900,129074238,700,700,700,700,82
20250429,143800,129016838,700,700,700,700,0
20250429,143700,129016838,700,700,700,700,0
20250429,143600,129016838,700,700,700,700,0
20250429,143500,129016838,700,700,700,700,0
20250429,143400,129016838,700,700,700,700,0
20250429,143300,129016838,700,700,700,700,0
20250429,143200,129016838,700,700,700,700,0
20250429,143100,129016838,700,700,700,700,0
20250429,143000,129016838,700,700,700,700,0
20250429,142900,129016838,700,700,700,700,162
20250429,142800,128903438,692,700,700,692,1500
20250429,142700,127864721,704,704,704,704,0
20250429,142600,127864721,704,704,704,704,102
20250429,142500,127792913,705,705,705,705,0
20250429,142400,127792913,705,705,705,705,0
20250429,142300,127792913,705,705,705,705,0
20250429,142200,127792913,705,705,705,705,41
20250429,142100,127764008,705,705,705,705,0
20250429,142000,127764008,705,705,705,705,0
20250429,141900,127764008,705,705,705,705,0
20250429,141800,127764008,705,705,705,705,0
20250429,141700,127764008,705,705,705,705,0
20250429,141600,127764008,705,705,705,705,0
20250429,141500,127764008,705,705,705,705,0
20250429,141400,127764008,705,705,705,705,0
20250429,141300,127764008,705,705,705,705,0
20250429,141200,127764008,705,705,705,705,0
20250429,141100,127764008,705,705,705,705,2080
20250429,141000,126297608,705,705,705,705,1
20250429,140900,126296903,700,706,706,700,4324
20250429,140800,123257361,706,705,706,705,4119
20250429,140700,120349517,706,706,706,706,0
20250429,140600,120349517,706,706,706,706,0
20250429,140500,120349517,706,706,706,706,0
20250429,140400,120349517,706,706,706,706,0
20250429,140300,120349517,706,701,706,701,311
20250429,140200,120131436,701,701,701,701,0
20250429,140100,120131436,701,701,701,701,3057
20250429,140000,117988479,701,700,701,700,2052
20250429,135900,116552041,700,699,700,699,5097
20250429,135800,112986080,699,699,699,699,0
20250429,135700,112986080,699,698,699,698,3057
20250429,135600,110852233,697,697,697,697,190
20250429,135500,110719803,698,698,698,698,0
20250429,135400,110719803,698,698,698,698,0
20250429,135300,110719803,698,698,698,698,0
20250429,135200,110719803,698,698,698,698,0
20250429,135100,110719803,698,697,698,697,2650
20250429,135000,108872749,697,697,697,697,5
20250429,134900,108869264,686,686,686,686,0
20250429,134800,108869264,686,693,693,686,2000
20250429,134700,107495717,695,695,695,695,0
20250429,134600,107495717,695,695,695,695,0
20250429,134500,107495717,695,695,695,695,0
20250429,134400,107495717,695,695,695,695,518
20250429,134300,107135707,695,695,695,695,500
20250429,134200,106788207,693,693,693,693,500
20250429,134100,106441707,700,700,700,700,0
20250429,134000,106441707,700,700,700,700,0
20250429,133900,106441707,700,700,700,700,0
20250429,133800,106441707,700,693,700,691,236
20250429,133700,106277604,701,700,701,700,4252
20250429,133600,103301185,699,699,699,699,69
20250429,133500,103252954,699,699,699,699,0
20250429,133400,103252954,699,699,699,699,799
20250429,133300,102694453,699,699,699,699,90
20250429,133200,102631543,699,699,699,699,140
20250429,133100,102533683,699,699,699,699,40
20250429,133000,102505723,700,699,700,699,459
20250429,132900,102184672,700,699,700,699,197
20250429,132800,102046968,700,695,700,694,1444
20250429,132700,101037625,695,695,695,695,0
20250429,132600,101037625,695,695,695,695,621
20250429,132500,100606030,689,692,692,689,679
20250429,132400,100136699,699,699,699,699,0
20250429,132300,100136699,699,699,700,699,690
20250429,132200,99653851,700,699,700,699,339
20250429,132100,99416884,700,693,700,693,1376
20250429,132000,98459727,693,693,693,693,2
20250429,131900,98458341,693,693,693,693,0
20250429,131800,98458341,693,693,693,693,0
20250429,131700,98458341,693,693,693,693,0
20250429,131600,98458341,693,693,693,693,0
20250429,131500,98458341,693,693,693,693,0
20250429,131400,98458341,693,693,693,693,0
20250429,131300,98458341,693,693,693,693,0
20250429,131200,98458341,693,693,693,693,214
20250429,131100,98310039,691,689,691,689,139
20250429,131000,98214198,689,685,689,685,2533
20250429,130900,96478966,685,685,685,685,2444
20250429,130800,94804826,685,685,685,685,0
20250429,130700,94804826,685,685,685,685,0
20250429,130600,94804826,685,685,685,685,0
20250429,130500,94804826,685,685,685,685,0
20250429,130400,94804826,685,685,685,685,3
20250429,130300,94802771,685,685,685,685,0
20250429,130200,94802771,685,685,685,685,0
20250429,130100,94802771,685,685,685,685,2
20250429,130000,94801401,685,685,685,685,0
20250429,125900,94801401,685,685,685,685,0
20250429,125800,94801401,685,685,685,685,0
20250429,125700,94801401,685,685,685,685,0
20250429,125600,94801401,685,685,685,685,0
20250429,125500,94801401,685,685,685,685,8
20250429,125400,94795921,685,685,685,685,0
20250429,125300,94795921,685,685,685,685,2
20250429,125200,94794551,680,680,680,680,100
20250429,125100,94726551,680,680,680,680,0
20250429,125000,94726551,680,680,680,680,4
20250429,124900,94723831,680,680,680,680,2
20250429,124800,94722471,685,685,685,685,0
20250429,124700,94722471,685,685,685,685,0
20250429,124600,94722471,685,685,685,685,0
20250429,124500,94722471,685,685,685,685,2
20250429,124400,94721101,682,682,682,682,1415
20250429,124300,93756071,682,682,682,682,0
20250429,124200,93756071,682,682,682,682,57
20250429,124100,93717197,685,685,685,685,0
20250429,124000,93717197,685,685,685,685,0
20250429,123900,93717197,685,685,685,685,0
20250429,123800,93717197,685,685,685,685,0
20250429,123700,93717197,685,685,685,685,0
20250429,123600,93717197,685,685,685,685,1
20250429,123500,93716512,682,682,682,682,0
20250429,123400,93716512,682,682,682,682,19
20250429,123300,93703554,685,685,685,685,0
20250429,123200,93703554,685,685,685,685,0
20250429,123100,93703554,685,685,685,685,2
20250429,123000,93702184,685,685,685,685,1
20250429,122900,93701499,685,685,685,685,0
20250429,122800,93701499,685,685,685,685,0
20250429,122700,93701499,685,685,685,685,0
20250429,122600,93701499,685,685,685,685,0
20250429,122500,93701499,685,685,685,685,0
20250429,122400,93701499,685,685,685,685,0
20250429,122300,93701499,685,685,685,685,0
20250429,122200,93701499,685,685,685,685,0
20250429,122100,93701499,685,685,685,685,0
20250429,122000,93701499,685,685,685,685,0
20250429,121900,93701499,685,685,685,685,0
20250429,121800,93701499,685,685,685,685,3
20250429,121700,93699444,685,685,685,685,0
20250429,121600,93699444,685,685,685,685,0
20250429,121500,93699444,685,685,685,685,0
20250429,121400,93699444,685,685,685,685,0
20250429,121300,93699444,685,685,685,685,0
20250429,121200,93699444,685,685,685,685,0
20250429,121100,93699444,685,685,685,685,0
20250429,121000,93699444,685,685,685,685,0
20250429,120900,93699444,685,685,685,685,3
20250429,120800,93697389,682,682,682,682,0
20250429,120700,93697389,682,682,682,682,0
20250429,120600,93697389,682,683,683,682,2
20250429,120500,93696024,683,684,684,683,35
20250429,120400,93672086,684,684,684,684,0
20250429,120300,93672086,684,684,684,684,0
20250429,120200,93672086,684,684,684,684,0
20250429,120100,93672086,684,684,684,684,0
20250429,120000,93672086,684,684,684,684,0
20250429,115900,93672086,684,684,684,684,0
20250429,115800,93672086,684,684,684,684,35
20250429,115700,93648146,684,684,684,684,0
20250429,115600,93648146,684,684,684,684,137
20250429,115500,93554438,688,688,688,688,0
20250429,115400,93554438,688,688,688,688,0
20250429,115300,93554438,688,688,688,688,0
20250429,115200,93554438,688,688,688,688,0
20250429,115100,93554438,688,688,688,688,0
20250429,115000,93554438,688,688,688,688,0
20250429,114900,93554438,688,688,688,688,0
20250429,114800,93554438,688,688,688,688,0
20250429,114700,93554438,688,684,688,684,17
20250429,114600,93542806,687,687,687,687,0
20250429,114500,93542806,687,687,687,687,0
20250429,114400,93542806,687,687,687,687,0
20250429,114300,93542806,687,687,687,687,0
20250429,114200,93542806,687,687,687,687,1
20250429,114100,93542119,689,689,689,689,0
20250429,114000,93542119,689,689,689,689,0
20250429,113900,93542119,689,689,689,689,0
20250429,113800,93542119,689,689,689,689,0
20250429,113700,93542119,689,689,689,689,0
20250429,113600,93542119,689,689,689,689,0
20250429,113500,93542119,689,689,689,689,2
20250429,113400,93540741,687,687,687,687,0
20250429,113300,93540741,687,687,687,687,0
20250429,113200,93540741,687,687,687,687,2
20250429,113100,93539367,689,689,689,689,0
20250429,113000,93539367,689,689,689,689,0
20250429,112900,93539367,689,689,689,689,1
20250429,112800,93538678,690,690,690,690,0
20250429,112700,93538678,690,690,690,690,0
20250429,112600,93538678,690,690,690,690,0
20250429,112500,93538678,690,690,690,690,0
20250429,112400,93538678,690,690,690,690,0
20250429,112300,93538678,690,690,690,690,0
20250429,112200,93538678,690,690,690,690,0
20250429,112100,93538678,690,690,690,690,0
20250429,112000,93538678,690,690,690,690,0
20250429,111900,93538678,690,690,690,690,0
20250429,111800,93538678,690,690,690,690,0
20250429,111700,93538678,690,690,690,687,3
20250429,111600,93536611,689,689,689,689,0
20250429,111500,93536611,689,689,689,689,0
20250429,111400,93536611,689,689,689,689,0
20250429,111300,93536611,689,690,690,689,25
20250429,111200,93519376,690,690,690,690,0
20250429,111100,93519376,690,688,700,688,2558
20250429,111000,91759099,688,688,688,688,0
20250429,110900,91759099,688,688,688,688,0
20250429,110800,91759099,688,688,688,688,0
20250429,110700,91759099,688,688,688,688,0
20250429,110600,91759099,688,688,688,688,0
20250429,110500,91759099,688,688,688,688,0
20250429,110400,91759099,688,688,688,688,0
20250429,110300,91759099,688,688,688,688,0
20250429,110200,91759099,688,688,688,688,0
20250429,110100,91759099,688,688,688,688,0
20250429,110000,91759099,688,688,688,688,0
20250429,105900,91759099,688,681,688,681,938
20250429,105800,91119817,681,681,681,681,1
20250429,105700,91119136,680,680,680,680,0
20250429,105600,91119136,680,680,680,680,1
20250429,105500,91118456,680,678,680,678,282
20250429,105400,90927164,678,678,678,678,1
20250429,105300,90926486,677,677,677,677,0
20250429,105200,90926486,677,677,677,677,0
20250429,105100,90926486,677,677,677,677,0
20250429,105000,90926486,677,677,677,677,0
20250429,104900,90926486,677,677,677,677,0
20250429,104800,90926486,677,677,677,677,0
20250429,104700,90926486,677,677,677,677,0
20250429,104600,90926486,677,677,677,677,0
20250429,104500,90926486,677,677,677,677,10
20250429,104400,90919716,677,677,677,677,0
20250429,104300,90919716,677,677,677,677,0
20250429,104200,90919716,677,677,677,677,0
20250429,104100,90919716,677,677,677,677,0
20250429,104000,90919716,677,677,677,677,0
20250429,103900,90919716,677,677,677,677,0
20250429,103800,90919716,677,677,677,677,0
20250429,103700,90919716,677,677,677,677,0
20250429,103600,90919716,677,677,677,677,0
20250429,103500,90919716,677,677,677,677,0
20250429,103400,90919716,677,677,677,677,0
20250429,103300,90919716,677,677,677,677,0
20250429,103200,90919716,677,677,677,677,0
20250429,103100,90919716,677,677,677,677,6
20250429,103000,90915654,677,677,677,677,0
20250429,102900,90915654,677,677,677,677,0
20250429,102800,90915654,677,677,677,677,0
20250429,102700,90915654,677,677,677,677,2
20250429,102600,90914300,670,670,670,670,0
20250429,102500,90914300,670,670,670,670,0
20250429,102400,90914300,670,670,670,670,0
20250429,102300,90914300,670,670,670,670,0
20250429,102200,90914300,670,670,670,670,0
20250429,102100,90914300,670,670,670,670,0
20250429,102000,90914300,670,670,670,670,0
20250429,101900,90914300,670,675,675,670,210
20250429,101800,90773545,675,675,675,675,500
20250429,101700,90436045,674,674,674,674,0
20250429,101600,90436045,674,674,674,674,0
20250429,101500,90436045,674,675,675,674,891
20250429,101400,89835504,678,678,678,678,0
20250429,101300,89835504,678,678,678,678,5
20250429,101200,89832114,678,678,678,678,204
20250429,101100,89693802,680,674,680,673,1019
20250429,101000,89007438,682,675,682,672,1017
20250429,100900,88323639,682,680,682,680,542
20250429,100800,87955055,680,680,680,680,2635
20250429,100700,86163255,680,680,680,680,1384
20250429,100600,85222135,680,680,680,680,0
20250429,100500,85222135,680,680,680,680,0
20250429,100400,85222135,680,680,680,680,0
20250429,100300,85222135,680,680,680,680,0
20250429,100200,85222135,680,680,680,680,0
20250429,100100,85222135,680,680,680,680,0
20250429,100000,85222135,680,680,680,680,1
20250429,095900,85221455,676,676,676,676,0
20250429,095800,85221455,676,675,676,675,63
20250429,095700,85178917,675,675,675,675,0
20250429,095600,85178917,675,672,675,672,1811
20250429,095500,83960127,672,672,672,672,119
20250429,095400,83880159,673,673,673,673,24
20250429,095300,83864007,668,668,668,668,500
20250429,095200,83530007,669,673,674,669,1015
20250429,095100,82850482,670,674,675,670,4369
20250429,095000,79916064,670,680,680,670,9295
20250429,094900,73666807,674,678,680,674,675
20250429,094800,73208314,678,678,678,678,0
20250429,094700,73208314,678,677,678,677,35
20250429,094600,73184600,677,677,677,677,0
20250429,094500,73184600,677,677,677,677,0
20250429,094400,73184600,677,677,677,677,2
20250429,094300,73183246,680,680,680,680,0
20250429,094200,73183246,680,680,680,680,0
20250429,094100,73183246,680,680,680,680,0
20250429,094000,73183246,680,680,680,680,2
20250429,093900,73181886,672,667,672,667,294
20250429,093800,72985758,665,662,665,662,143
20250429,093700,72890952,677,680,680,677,345
20250429,093600,72656538,680,684,684,680,3000
20250429,093500,70616423,686,686,686,686,0
20250429,093400,70616423,686,686,687,686,52
20250429,093300,70580706,687,687,687,687,0
20250429,093200,70580706,687,688,688,687,6
20250429,093100,70576579,688,694,694,688,1417
20250429,093000,69601137,695,695,699,695,66
20250429,092900,69555263,695,706,706,695,668
20250429,092800,69089208,706,696,706,696,71
20250429,092700,69039138,705,705,705,705,9
20250429,092600,69032793,705,705,705,705,0
20250429,092500,69032793,705,705,705,705,0
20250429,092400,69032793,705,705,705,705,1919
20250429,092300,67679898,705,705,705,705,2
20250429,092200,67678488,705,705,705,705,1
20250429,092100,67677783,706,706,706,706,0
20250429,092000,67677783,706,706,706,706,1
20250429,091900,67677077,706,706,706,706,1
20250429,091800,67676371,707,707,707,707,0
20250429,091700,67676371,707,707,707,707,1
20250429,091600,67675664,707,706,707,706,64
20250429,091500,67630450,708,707,708,705,2953
20250429,091400,65539992,708,704,708,704,4166
20250429,091300,62590961,707,707,707,707,15
20250429,091200,62580356,704,700,704,700,3412
20250429,091100,60180895,701,702,705,698,6238
20250429,091000,55785134,704,691,710,691,6557
20250429,090900,51134044,690,689,691,689,95
20250429,090800,51068462,682,682,682,682,0
20250429,090700,51068462,682,682,682,682,1250
20250429,090600,50215962,674,674,674,674,0
20250429,090500,50215962,674,683,696,674,7921
20250429,090400,44776880,677,676,678,676,1088
20250429,090300,44040563,671,671,671,671,500
20250429,090200,43705063,672,657,672,655,21095
20250429,090100,29625277,657,648,659,648,10564
20250429,090000,22714597,648,653,688,648,34769
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191100 144756370 663 663 663 663 5245
3 20250429 191000 144756370 663 663 663 663 0
4 20250429 190900 144756370 663 663 663 663 0
5 20250429 190800 144756370 663 663 663 663 0
6 20250429 190700 144756370 663 663 663 663 0
7 20250429 190600 144756370 663 663 663 663 0
8 20250429 190500 144756370 663 663 663 663 0
9 20250429 190400 144756370 663 663 663 663 0
10 20250429 190300 144756370 663 663 663 663 0
11 20250429 190200 144756370 663 663 663 663 0
12 20250429 190100 144756370 663 663 663 663 0
13 20250429 190000 144756370 663 663 663 663 0
14 20250429 185900 144756370 663 663 663 663 0
15 20250429 185800 144756370 663 663 663 663 0
16 20250429 185700 144756370 663 663 663 663 0
17 20250429 185600 144756370 663 663 663 663 0
18 20250429 185500 144756370 663 663 663 663 0
19 20250429 185400 144756370 663 663 663 663 0
20 20250429 185300 144756370 663 663 663 663 0
21 20250429 185200 144756370 663 663 663 663 0
22 20250429 185100 144756370 663 663 663 663 0
23 20250429 185000 144756370 663 663 663 663 0
24 20250429 184900 144756370 663 663 663 663 0
25 20250429 184800 144756370 663 663 663 663 0
26 20250429 184700 144756370 663 663 663 663 0
27 20250429 184600 144756370 663 663 663 663 0
28 20250429 184500 144756370 663 663 663 663 0
29 20250429 184400 144756370 663 663 663 663 0
30 20250429 184300 144756370 663 663 663 663 0
31 20250429 184200 144756370 663 663 663 663 0
32 20250429 184100 144756370 663 663 663 663 5245
33 20250429 184000 144756370 663 663 663 663 0
34 20250429 183900 144756370 663 663 663 663 0
35 20250429 183800 144756370 663 663 663 663 0
36 20250429 183700 144756370 663 663 663 663 0
37 20250429 183600 144756370 663 663 663 663 0
38 20250429 183500 144756370 663 663 663 663 0
39 20250429 183400 144756370 663 663 663 663 0
40 20250429 183300 144756370 663 663 663 663 0
41 20250429 183200 144756370 663 663 663 663 0
42 20250429 183100 144756370 663 663 663 663 0
43 20250429 183000 144756370 663 663 663 663 0
44 20250429 182900 144756370 663 663 663 663 0
45 20250429 182800 144756370 663 663 663 663 0
46 20250429 182700 144756370 663 663 663 663 0
47 20250429 182600 144756370 663 663 663 663 0
48 20250429 182500 144756370 663 663 663 663 0
49 20250429 182400 144756370 663 663 663 663 0
50 20250429 182300 144756370 663 663 663 663 0
51 20250429 182200 144756370 663 663 663 663 0
52 20250429 182100 144756370 663 663 663 663 0
53 20250429 182000 144756370 663 663 663 663 0
54 20250429 181900 144756370 663 663 663 663 0
55 20250429 181800 144756370 663 663 663 663 0
56 20250429 181700 144756370 663 663 663 663 0
57 20250429 181600 144756370 663 663 663 663 0
58 20250429 181500 144756370 663 663 663 663 0
59 20250429 181400 144756370 663 663 663 663 0
60 20250429 181300 144756370 663 663 663 663 0
61 20250429 181200 144756370 663 663 663 663 0
62 20250429 181100 144756370 663 663 663 663 5245
63 20250429 181000 144756370 663 663 663 663 0
64 20250429 180900 144756370 663 663 663 663 0
65 20250429 180800 144756370 663 663 663 663 0
66 20250429 180700 144756370 663 663 663 663 0
67 20250429 180600 144756370 663 663 663 663 0
68 20250429 180500 144756370 663 663 663 663 0
69 20250429 180400 144756370 663 663 663 663 0
70 20250429 180300 144756370 663 663 663 663 0
71 20250429 180200 144756370 663 663 663 663 0
72 20250429 180100 144756370 663 663 663 663 0
73 20250429 180000 144756370 663 663 663 663 0
74 20250429 175900 144756370 663 663 663 663 0
75 20250429 175800 144756370 663 663 663 663 0
76 20250429 175700 144756370 663 663 663 663 0
77 20250429 175600 144756370 663 663 663 663 0
78 20250429 175500 144756370 663 663 663 663 0
79 20250429 175400 144756370 663 663 663 663 0
80 20250429 175300 144756370 663 663 663 663 0
81 20250429 175200 144756370 663 663 663 663 0
82 20250429 175100 144756370 663 663 663 663 0
83 20250429 175000 144756370 663 663 663 663 0
84 20250429 174900 144756370 663 663 663 663 0
85 20250429 174800 144756370 663 663 663 663 0
86 20250429 174700 144756370 663 663 663 663 0
87 20250429 174600 144756370 663 663 663 663 0
88 20250429 174500 144756370 663 663 663 663 0
89 20250429 174400 144756370 663 663 663 663 0
90 20250429 174300 144756370 663 663 663 663 0
91 20250429 174200 144756370 663 663 663 663 0
92 20250429 174100 144756370 663 663 663 663 5245
93 20250429 174000 144756370 663 663 663 663 0
94 20250429 173900 144756370 663 663 663 663 0
95 20250429 173800 144756370 663 663 663 663 0
96 20250429 173700 144756370 663 663 663 663 0
97 20250429 173600 144756370 663 663 663 663 0
98 20250429 173500 144756370 663 663 663 663 0
99 20250429 173400 144756370 663 663 663 663 0
100 20250429 173300 144756370 663 663 663 663 0
101 20250429 173200 144756370 663 663 663 663 0
102 20250429 173100 144756370 663 663 663 663 0
103 20250429 173000 144756370 663 663 663 663 0
104 20250429 172900 144756370 663 663 663 663 0
105 20250429 172800 144756370 663 663 663 663 0
106 20250429 172700 144756370 663 663 663 663 0
107 20250429 172600 144756370 663 663 663 663 0
108 20250429 172500 144756370 663 663 663 663 0
109 20250429 172400 144756370 663 663 663 663 0
110 20250429 172300 144756370 663 663 663 663 0
111 20250429 172200 144756370 663 663 663 663 0
112 20250429 172100 144756370 663 663 663 663 0
113 20250429 172000 144756370 663 663 663 663 0
114 20250429 171900 144756370 663 663 663 663 0
115 20250429 171800 144756370 663 663 663 663 0
116 20250429 171700 144756370 663 663 663 663 0
117 20250429 171600 144756370 663 663 663 663 0
118 20250429 171500 144756370 663 663 663 663 0
119 20250429 171400 144756370 663 663 663 663 0
120 20250429 171300 144756370 663 663 663 663 0
121 20250429 171200 144756370 663 663 663 663 0
122 20250429 171100 144756370 663 663 663 663 5245
123 20250429 171000 144756370 663 663 663 663 0
124 20250429 170900 144756370 663 663 663 663 0
125 20250429 170800 144756370 663 663 663 663 0
126 20250429 170700 144756370 663 663 663 663 0
127 20250429 170600 144756370 663 663 663 663 0
128 20250429 170500 144756370 663 663 663 663 0
129 20250429 170400 144756370 663 663 663 663 0
130 20250429 170300 144756370 663 663 663 663 0
131 20250429 170200 144756370 663 663 663 663 0
132 20250429 170100 144756370 663 663 663 663 0
133 20250429 170000 144756370 663 663 663 663 0
134 20250429 165900 144756370 663 663 663 663 0
135 20250429 165800 144756370 663 663 663 663 0
136 20250429 165700 144756370 663 663 663 663 0
137 20250429 165600 144756370 663 663 663 663 0
138 20250429 165500 144756370 663 663 663 663 0
139 20250429 165400 144756370 663 663 663 663 0
140 20250429 165300 144756370 663 663 663 663 0
141 20250429 165200 144756370 663 663 663 663 0
142 20250429 165100 144756370 663 663 663 663 0
143 20250429 165000 144756370 663 663 663 663 0
144 20250429 164900 144756370 663 663 663 663 0
145 20250429 164800 144756370 663 663 663 663 0
146 20250429 164700 144756370 663 663 663 663 0
147 20250429 164600 144756370 663 663 663 663 0
148 20250429 164500 144756370 663 663 663 663 0
149 20250429 164400 144756370 663 663 663 663 0
150 20250429 164300 144756370 663 663 663 663 0
151 20250429 164200 144756370 663 663 663 663 0
152 20250429 164100 144756370 663 663 663 663 5245
153 20250429 164000 144756370 663 663 663 663 0
154 20250429 163900 144756370 663 663 663 663 0
155 20250429 163800 144756370 663 663 663 663 0
156 20250429 163700 144756370 663 663 663 663 0
157 20250429 163600 144756370 663 663 663 663 0
158 20250429 163500 144756370 663 663 663 663 0
159 20250429 163400 144756370 663 663 663 663 0
160 20250429 163300 144756370 663 663 663 663 0
161 20250429 163200 144756370 663 663 663 663 0
162 20250429 163100 144756370 663 663 663 663 0
163 20250429 163000 144756370 663 663 663 663 0
164 20250429 162900 144756370 663 663 663 663 0
165 20250429 162800 144756370 663 663 663 663 0
166 20250429 162700 144756370 663 663 663 663 0
167 20250429 162600 144756370 663 663 663 663 0
168 20250429 162500 144756370 663 663 663 663 0
169 20250429 162400 144756370 663 663 663 663 0
170 20250429 162300 144756370 663 663 663 663 0
171 20250429 162200 144756370 663 663 663 663 0
172 20250429 162100 144756370 663 663 663 663 0
173 20250429 162000 144756370 663 663 663 663 0
174 20250429 161900 144756370 663 663 663 663 0
175 20250429 161800 144756370 663 663 663 663 0
176 20250429 161700 144756370 663 663 663 663 0
177 20250429 161600 144756370 663 663 663 663 0
178 20250429 161500 144756370 663 663 663 663 0
179 20250429 161400 144756370 663 663 663 663 0
180 20250429 161300 144756370 663 663 663 663 0
181 20250429 161200 144756370 663 663 663 663 0
182 20250429 161100 144756370 663 663 663 663 5245
183 20250429 161000 144756370 663 663 663 663 0
184 20250429 160900 144756370 663 663 663 663 0
185 20250429 160800 144756370 663 663 663 663 0
186 20250429 160700 144756370 663 663 663 663 0
187 20250429 160600 144756370 663 663 663 663 0
188 20250429 160500 144756370 663 663 663 663 0
189 20250429 160400 144756370 663 663 663 663 0
190 20250429 160300 144756370 663 663 663 663 0
191 20250429 160200 144756370 663 663 663 663 0
192 20250429 160100 144756370 663 663 663 663 0
193 20250429 160000 144756370 663 663 663 663 0
194 20250429 155900 144756370 663 663 663 663 0
195 20250429 155800 144756370 663 663 663 663 0
196 20250429 155700 144756370 663 663 663 663 0
197 20250429 155600 144756370 663 663 663 663 0
198 20250429 155500 144756370 663 663 663 663 0
199 20250429 155400 144756370 663 663 663 663 0
200 20250429 155300 144756370 663 663 663 663 0
201 20250429 155200 144756370 663 663 663 663 0
202 20250429 155100 144756370 663 663 663 663 0
203 20250429 155000 144756370 663 663 663 663 0
204 20250429 154900 144756370 663 663 663 663 0
205 20250429 154800 144756370 663 663 663 663 0
206 20250429 154700 144756370 663 663 663 663 0
207 20250429 154600 144756370 663 663 663 663 0
208 20250429 154500 144756370 663 663 663 663 0
209 20250429 154400 144756370 663 663 663 663 0
210 20250429 154300 144756370 663 663 663 663 0
211 20250429 154200 144756370 663 663 663 663 0
212 20250429 154100 144756370 663 663 663 663 5245
213 20250429 154000 144756370 663 663 663 663 0
214 20250429 153900 144756370 663 663 663 663 0
215 20250429 153800 144756370 663 663 663 663 0
216 20250429 153700 144756370 663 663 663 663 0
217 20250429 153600 144756370 663 663 663 663 0
218 20250429 153500 144756370 663 663 663 663 0
219 20250429 153400 144756370 663 663 663 663 0
220 20250429 153300 144756370 663 663 663 663 0
221 20250429 153200 144756370 663 663 663 663 0
222 20250429 153100 144756370 663 663 663 663 0
223 20250429 153000 144756370 663 663 663 663 5245
224 20250429 152900 141278935 686 686 686 686 0
225 20250429 152800 141278935 686 686 686 686 0
226 20250429 152700 141278935 686 686 686 686 0
227 20250429 152600 141278935 686 686 686 686 0
228 20250429 152500 141278935 686 686 686 686 0
229 20250429 152400 141278935 686 686 686 686 0
230 20250429 152300 141278935 686 686 686 686 0
231 20250429 152200 141278935 686 686 686 686 0
232 20250429 152100 141278935 686 686 686 686 0
233 20250429 152000 141278935 686 686 686 686 0
234 20250429 151900 141278935 686 685 686 685 273
235 20250429 151800 141091676 686 686 686 686 22
236 20250429 151700 141076584 685 685 685 685 0
237 20250429 151600 141076584 685 685 685 685 30
238 20250429 151500 141056034 685 685 685 685 0
239 20250429 151400 141056034 685 685 685 685 0
240 20250429 151300 141056034 685 685 685 685 0
241 20250429 151200 141056034 685 685 685 685 0
242 20250429 151100 141056034 685 685 685 685 0
243 20250429 151000 141056034 685 685 685 685 0
244 20250429 150900 141056034 685 685 685 685 0
245 20250429 150800 141056034 685 685 685 685 1
246 20250429 150700 141055349 684 684 684 684 0
247 20250429 150600 141055349 684 684 684 684 7
248 20250429 150500 141050561 684 684 684 684 0
249 20250429 150400 141050561 684 684 684 684 2
250 20250429 150300 141049193 688 688 688 688 0
251 20250429 150200 141049193 688 688 688 688 0
252 20250429 150100 141049193 688 688 688 688 0
253 20250429 150000 141049193 688 688 688 688 0
254 20250429 145900 141049193 688 688 688 688 0
255 20250429 145800 141049193 688 688 688 688 0
256 20250429 145700 141049193 688 688 688 688 0
257 20250429 145600 141049193 688 688 688 688 0
258 20250429 145500 141049193 688 688 688 688 0
259 20250429 145400 141049193 688 688 688 688 0
260 20250429 145300 141049193 688 688 688 688 1
261 20250429 145200 141048505 687 682 687 682 3004
262 20250429 145100 138999757 688 688 688 688 9
263 20250429 145000 138993565 683 683 683 683 0
264 20250429 144900 138993565 683 690 690 682 8269
265 20250429 144800 133330519 691 691 691 691 0
266 20250429 144700 133330519 691 691 691 691 0
267 20250429 144600 133330519 691 690 691 690 65
268 20250429 144500 133285605 693 693 693 693 0
269 20250429 144400 133285605 693 693 693 693 52
270 20250429 144300 133249569 698 698 698 698 0
271 20250429 144200 133249569 698 698 698 698 0
272 20250429 144100 133249569 698 691 698 691 2034
273 20250429 144000 131843837 690 695 695 690 4000
274 20250429 143900 129074238 700 700 700 700 82
275 20250429 143800 129016838 700 700 700 700 0
276 20250429 143700 129016838 700 700 700 700 0
277 20250429 143600 129016838 700 700 700 700 0
278 20250429 143500 129016838 700 700 700 700 0
279 20250429 143400 129016838 700 700 700 700 0
280 20250429 143300 129016838 700 700 700 700 0
281 20250429 143200 129016838 700 700 700 700 0
282 20250429 143100 129016838 700 700 700 700 0
283 20250429 143000 129016838 700 700 700 700 0
284 20250429 142900 129016838 700 700 700 700 162
285 20250429 142800 128903438 692 700 700 692 1500
286 20250429 142700 127864721 704 704 704 704 0
287 20250429 142600 127864721 704 704 704 704 102
288 20250429 142500 127792913 705 705 705 705 0
289 20250429 142400 127792913 705 705 705 705 0
290 20250429 142300 127792913 705 705 705 705 0
291 20250429 142200 127792913 705 705 705 705 41
292 20250429 142100 127764008 705 705 705 705 0
293 20250429 142000 127764008 705 705 705 705 0
294 20250429 141900 127764008 705 705 705 705 0
295 20250429 141800 127764008 705 705 705 705 0
296 20250429 141700 127764008 705 705 705 705 0
297 20250429 141600 127764008 705 705 705 705 0
298 20250429 141500 127764008 705 705 705 705 0
299 20250429 141400 127764008 705 705 705 705 0
300 20250429 141300 127764008 705 705 705 705 0
301 20250429 141200 127764008 705 705 705 705 0
302 20250429 141100 127764008 705 705 705 705 2080
303 20250429 141000 126297608 705 705 705 705 1
304 20250429 140900 126296903 700 706 706 700 4324
305 20250429 140800 123257361 706 705 706 705 4119
306 20250429 140700 120349517 706 706 706 706 0
307 20250429 140600 120349517 706 706 706 706 0
308 20250429 140500 120349517 706 706 706 706 0
309 20250429 140400 120349517 706 706 706 706 0
310 20250429 140300 120349517 706 701 706 701 311
311 20250429 140200 120131436 701 701 701 701 0
312 20250429 140100 120131436 701 701 701 701 3057
313 20250429 140000 117988479 701 700 701 700 2052
314 20250429 135900 116552041 700 699 700 699 5097
315 20250429 135800 112986080 699 699 699 699 0
316 20250429 135700 112986080 699 698 699 698 3057
317 20250429 135600 110852233 697 697 697 697 190
318 20250429 135500 110719803 698 698 698 698 0
319 20250429 135400 110719803 698 698 698 698 0
320 20250429 135300 110719803 698 698 698 698 0
321 20250429 135200 110719803 698 698 698 698 0
322 20250429 135100 110719803 698 697 698 697 2650
323 20250429 135000 108872749 697 697 697 697 5
324 20250429 134900 108869264 686 686 686 686 0
325 20250429 134800 108869264 686 693 693 686 2000
326 20250429 134700 107495717 695 695 695 695 0
327 20250429 134600 107495717 695 695 695 695 0
328 20250429 134500 107495717 695 695 695 695 0
329 20250429 134400 107495717 695 695 695 695 518
330 20250429 134300 107135707 695 695 695 695 500
331 20250429 134200 106788207 693 693 693 693 500
332 20250429 134100 106441707 700 700 700 700 0
333 20250429 134000 106441707 700 700 700 700 0
334 20250429 133900 106441707 700 700 700 700 0
335 20250429 133800 106441707 700 693 700 691 236
336 20250429 133700 106277604 701 700 701 700 4252
337 20250429 133600 103301185 699 699 699 699 69
338 20250429 133500 103252954 699 699 699 699 0
339 20250429 133400 103252954 699 699 699 699 799
340 20250429 133300 102694453 699 699 699 699 90
341 20250429 133200 102631543 699 699 699 699 140
342 20250429 133100 102533683 699 699 699 699 40
343 20250429 133000 102505723 700 699 700 699 459
344 20250429 132900 102184672 700 699 700 699 197
345 20250429 132800 102046968 700 695 700 694 1444
346 20250429 132700 101037625 695 695 695 695 0
347 20250429 132600 101037625 695 695 695 695 621
348 20250429 132500 100606030 689 692 692 689 679
349 20250429 132400 100136699 699 699 699 699 0
350 20250429 132300 100136699 699 699 700 699 690
351 20250429 132200 99653851 700 699 700 699 339
352 20250429 132100 99416884 700 693 700 693 1376
353 20250429 132000 98459727 693 693 693 693 2
354 20250429 131900 98458341 693 693 693 693 0
355 20250429 131800 98458341 693 693 693 693 0
356 20250429 131700 98458341 693 693 693 693 0
357 20250429 131600 98458341 693 693 693 693 0
358 20250429 131500 98458341 693 693 693 693 0
359 20250429 131400 98458341 693 693 693 693 0
360 20250429 131300 98458341 693 693 693 693 0
361 20250429 131200 98458341 693 693 693 693 214
362 20250429 131100 98310039 691 689 691 689 139
363 20250429 131000 98214198 689 685 689 685 2533
364 20250429 130900 96478966 685 685 685 685 2444
365 20250429 130800 94804826 685 685 685 685 0
366 20250429 130700 94804826 685 685 685 685 0
367 20250429 130600 94804826 685 685 685 685 0
368 20250429 130500 94804826 685 685 685 685 0
369 20250429 130400 94804826 685 685 685 685 3
370 20250429 130300 94802771 685 685 685 685 0
371 20250429 130200 94802771 685 685 685 685 0
372 20250429 130100 94802771 685 685 685 685 2
373 20250429 130000 94801401 685 685 685 685 0
374 20250429 125900 94801401 685 685 685 685 0
375 20250429 125800 94801401 685 685 685 685 0
376 20250429 125700 94801401 685 685 685 685 0
377 20250429 125600 94801401 685 685 685 685 0
378 20250429 125500 94801401 685 685 685 685 8
379 20250429 125400 94795921 685 685 685 685 0
380 20250429 125300 94795921 685 685 685 685 2
381 20250429 125200 94794551 680 680 680 680 100
382 20250429 125100 94726551 680 680 680 680 0
383 20250429 125000 94726551 680 680 680 680 4
384 20250429 124900 94723831 680 680 680 680 2
385 20250429 124800 94722471 685 685 685 685 0
386 20250429 124700 94722471 685 685 685 685 0
387 20250429 124600 94722471 685 685 685 685 0
388 20250429 124500 94722471 685 685 685 685 2
389 20250429 124400 94721101 682 682 682 682 1415
390 20250429 124300 93756071 682 682 682 682 0
391 20250429 124200 93756071 682 682 682 682 57
392 20250429 124100 93717197 685 685 685 685 0
393 20250429 124000 93717197 685 685 685 685 0
394 20250429 123900 93717197 685 685 685 685 0
395 20250429 123800 93717197 685 685 685 685 0
396 20250429 123700 93717197 685 685 685 685 0
397 20250429 123600 93717197 685 685 685 685 1
398 20250429 123500 93716512 682 682 682 682 0
399 20250429 123400 93716512 682 682 682 682 19
400 20250429 123300 93703554 685 685 685 685 0
401 20250429 123200 93703554 685 685 685 685 0
402 20250429 123100 93703554 685 685 685 685 2
403 20250429 123000 93702184 685 685 685 685 1
404 20250429 122900 93701499 685 685 685 685 0
405 20250429 122800 93701499 685 685 685 685 0
406 20250429 122700 93701499 685 685 685 685 0
407 20250429 122600 93701499 685 685 685 685 0
408 20250429 122500 93701499 685 685 685 685 0
409 20250429 122400 93701499 685 685 685 685 0
410 20250429 122300 93701499 685 685 685 685 0
411 20250429 122200 93701499 685 685 685 685 0
412 20250429 122100 93701499 685 685 685 685 0
413 20250429 122000 93701499 685 685 685 685 0
414 20250429 121900 93701499 685 685 685 685 0
415 20250429 121800 93701499 685 685 685 685 3
416 20250429 121700 93699444 685 685 685 685 0
417 20250429 121600 93699444 685 685 685 685 0
418 20250429 121500 93699444 685 685 685 685 0
419 20250429 121400 93699444 685 685 685 685 0
420 20250429 121300 93699444 685 685 685 685 0
421 20250429 121200 93699444 685 685 685 685 0
422 20250429 121100 93699444 685 685 685 685 0
423 20250429 121000 93699444 685 685 685 685 0
424 20250429 120900 93699444 685 685 685 685 3
425 20250429 120800 93697389 682 682 682 682 0
426 20250429 120700 93697389 682 682 682 682 0
427 20250429 120600 93697389 682 683 683 682 2
428 20250429 120500 93696024 683 684 684 683 35
429 20250429 120400 93672086 684 684 684 684 0
430 20250429 120300 93672086 684 684 684 684 0
431 20250429 120200 93672086 684 684 684 684 0
432 20250429 120100 93672086 684 684 684 684 0
433 20250429 120000 93672086 684 684 684 684 0
434 20250429 115900 93672086 684 684 684 684 0
435 20250429 115800 93672086 684 684 684 684 35
436 20250429 115700 93648146 684 684 684 684 0
437 20250429 115600 93648146 684 684 684 684 137
438 20250429 115500 93554438 688 688 688 688 0
439 20250429 115400 93554438 688 688 688 688 0
440 20250429 115300 93554438 688 688 688 688 0
441 20250429 115200 93554438 688 688 688 688 0
442 20250429 115100 93554438 688 688 688 688 0
443 20250429 115000 93554438 688 688 688 688 0
444 20250429 114900 93554438 688 688 688 688 0
445 20250429 114800 93554438 688 688 688 688 0
446 20250429 114700 93554438 688 684 688 684 17
447 20250429 114600 93542806 687 687 687 687 0
448 20250429 114500 93542806 687 687 687 687 0
449 20250429 114400 93542806 687 687 687 687 0
450 20250429 114300 93542806 687 687 687 687 0
451 20250429 114200 93542806 687 687 687 687 1
452 20250429 114100 93542119 689 689 689 689 0
453 20250429 114000 93542119 689 689 689 689 0
454 20250429 113900 93542119 689 689 689 689 0
455 20250429 113800 93542119 689 689 689 689 0
456 20250429 113700 93542119 689 689 689 689 0
457 20250429 113600 93542119 689 689 689 689 0
458 20250429 113500 93542119 689 689 689 689 2
459 20250429 113400 93540741 687 687 687 687 0
460 20250429 113300 93540741 687 687 687 687 0
461 20250429 113200 93540741 687 687 687 687 2
462 20250429 113100 93539367 689 689 689 689 0
463 20250429 113000 93539367 689 689 689 689 0
464 20250429 112900 93539367 689 689 689 689 1
465 20250429 112800 93538678 690 690 690 690 0
466 20250429 112700 93538678 690 690 690 690 0
467 20250429 112600 93538678 690 690 690 690 0
468 20250429 112500 93538678 690 690 690 690 0
469 20250429 112400 93538678 690 690 690 690 0
470 20250429 112300 93538678 690 690 690 690 0
471 20250429 112200 93538678 690 690 690 690 0
472 20250429 112100 93538678 690 690 690 690 0
473 20250429 112000 93538678 690 690 690 690 0
474 20250429 111900 93538678 690 690 690 690 0
475 20250429 111800 93538678 690 690 690 690 0
476 20250429 111700 93538678 690 690 690 687 3
477 20250429 111600 93536611 689 689 689 689 0
478 20250429 111500 93536611 689 689 689 689 0
479 20250429 111400 93536611 689 689 689 689 0
480 20250429 111300 93536611 689 690 690 689 25
481 20250429 111200 93519376 690 690 690 690 0
482 20250429 111100 93519376 690 688 700 688 2558
483 20250429 111000 91759099 688 688 688 688 0
484 20250429 110900 91759099 688 688 688 688 0
485 20250429 110800 91759099 688 688 688 688 0
486 20250429 110700 91759099 688 688 688 688 0
487 20250429 110600 91759099 688 688 688 688 0
488 20250429 110500 91759099 688 688 688 688 0
489 20250429 110400 91759099 688 688 688 688 0
490 20250429 110300 91759099 688 688 688 688 0
491 20250429 110200 91759099 688 688 688 688 0
492 20250429 110100 91759099 688 688 688 688 0
493 20250429 110000 91759099 688 688 688 688 0
494 20250429 105900 91759099 688 681 688 681 938
495 20250429 105800 91119817 681 681 681 681 1
496 20250429 105700 91119136 680 680 680 680 0
497 20250429 105600 91119136 680 680 680 680 1
498 20250429 105500 91118456 680 678 680 678 282
499 20250429 105400 90927164 678 678 678 678 1
500 20250429 105300 90926486 677 677 677 677 0
501 20250429 105200 90926486 677 677 677 677 0
502 20250429 105100 90926486 677 677 677 677 0
503 20250429 105000 90926486 677 677 677 677 0
504 20250429 104900 90926486 677 677 677 677 0
505 20250429 104800 90926486 677 677 677 677 0
506 20250429 104700 90926486 677 677 677 677 0
507 20250429 104600 90926486 677 677 677 677 0
508 20250429 104500 90926486 677 677 677 677 10
509 20250429 104400 90919716 677 677 677 677 0
510 20250429 104300 90919716 677 677 677 677 0
511 20250429 104200 90919716 677 677 677 677 0
512 20250429 104100 90919716 677 677 677 677 0
513 20250429 104000 90919716 677 677 677 677 0
514 20250429 103900 90919716 677 677 677 677 0
515 20250429 103800 90919716 677 677 677 677 0
516 20250429 103700 90919716 677 677 677 677 0
517 20250429 103600 90919716 677 677 677 677 0
518 20250429 103500 90919716 677 677 677 677 0
519 20250429 103400 90919716 677 677 677 677 0
520 20250429 103300 90919716 677 677 677 677 0
521 20250429 103200 90919716 677 677 677 677 0
522 20250429 103100 90919716 677 677 677 677 6
523 20250429 103000 90915654 677 677 677 677 0
524 20250429 102900 90915654 677 677 677 677 0
525 20250429 102800 90915654 677 677 677 677 0
526 20250429 102700 90915654 677 677 677 677 2
527 20250429 102600 90914300 670 670 670 670 0
528 20250429 102500 90914300 670 670 670 670 0
529 20250429 102400 90914300 670 670 670 670 0
530 20250429 102300 90914300 670 670 670 670 0
531 20250429 102200 90914300 670 670 670 670 0
532 20250429 102100 90914300 670 670 670 670 0
533 20250429 102000 90914300 670 670 670 670 0
534 20250429 101900 90914300 670 675 675 670 210
535 20250429 101800 90773545 675 675 675 675 500
536 20250429 101700 90436045 674 674 674 674 0
537 20250429 101600 90436045 674 674 674 674 0
538 20250429 101500 90436045 674 675 675 674 891
539 20250429 101400 89835504 678 678 678 678 0
540 20250429 101300 89835504 678 678 678 678 5
541 20250429 101200 89832114 678 678 678 678 204
542 20250429 101100 89693802 680 674 680 673 1019
543 20250429 101000 89007438 682 675 682 672 1017
544 20250429 100900 88323639 682 680 682 680 542
545 20250429 100800 87955055 680 680 680 680 2635
546 20250429 100700 86163255 680 680 680 680 1384
547 20250429 100600 85222135 680 680 680 680 0
548 20250429 100500 85222135 680 680 680 680 0
549 20250429 100400 85222135 680 680 680 680 0
550 20250429 100300 85222135 680 680 680 680 0
551 20250429 100200 85222135 680 680 680 680 0
552 20250429 100100 85222135 680 680 680 680 0
553 20250429 100000 85222135 680 680 680 680 1
554 20250429 095900 85221455 676 676 676 676 0
555 20250429 095800 85221455 676 675 676 675 63
556 20250429 095700 85178917 675 675 675 675 0
557 20250429 095600 85178917 675 672 675 672 1811
558 20250429 095500 83960127 672 672 672 672 119
559 20250429 095400 83880159 673 673 673 673 24
560 20250429 095300 83864007 668 668 668 668 500
561 20250429 095200 83530007 669 673 674 669 1015
562 20250429 095100 82850482 670 674 675 670 4369
563 20250429 095000 79916064 670 680 680 670 9295
564 20250429 094900 73666807 674 678 680 674 675
565 20250429 094800 73208314 678 678 678 678 0
566 20250429 094700 73208314 678 677 678 677 35
567 20250429 094600 73184600 677 677 677 677 0
568 20250429 094500 73184600 677 677 677 677 0
569 20250429 094400 73184600 677 677 677 677 2
570 20250429 094300 73183246 680 680 680 680 0
571 20250429 094200 73183246 680 680 680 680 0
572 20250429 094100 73183246 680 680 680 680 0
573 20250429 094000 73183246 680 680 680 680 2
574 20250429 093900 73181886 672 667 672 667 294
575 20250429 093800 72985758 665 662 665 662 143
576 20250429 093700 72890952 677 680 680 677 345
577 20250429 093600 72656538 680 684 684 680 3000
578 20250429 093500 70616423 686 686 686 686 0
579 20250429 093400 70616423 686 686 687 686 52
580 20250429 093300 70580706 687 687 687 687 0
581 20250429 093200 70580706 687 688 688 687 6
582 20250429 093100 70576579 688 694 694 688 1417
583 20250429 093000 69601137 695 695 699 695 66
584 20250429 092900 69555263 695 706 706 695 668
585 20250429 092800 69089208 706 696 706 696 71
586 20250429 092700 69039138 705 705 705 705 9
587 20250429 092600 69032793 705 705 705 705 0
588 20250429 092500 69032793 705 705 705 705 0
589 20250429 092400 69032793 705 705 705 705 1919
590 20250429 092300 67679898 705 705 705 705 2
591 20250429 092200 67678488 705 705 705 705 1
592 20250429 092100 67677783 706 706 706 706 0
593 20250429 092000 67677783 706 706 706 706 1
594 20250429 091900 67677077 706 706 706 706 1
595 20250429 091800 67676371 707 707 707 707 0
596 20250429 091700 67676371 707 707 707 707 1
597 20250429 091600 67675664 707 706 707 706 64
598 20250429 091500 67630450 708 707 708 705 2953
599 20250429 091400 65539992 708 704 708 704 4166
600 20250429 091300 62590961 707 707 707 707 15
601 20250429 091200 62580356 704 700 704 700 3412
602 20250429 091100 60180895 701 702 705 698 6238
603 20250429 091000 55785134 704 691 710 691 6557
604 20250429 090900 51134044 690 689 691 689 95
605 20250429 090800 51068462 682 682 682 682 0
606 20250429 090700 51068462 682 682 682 682 1250
607 20250429 090600 50215962 674 674 674 674 0
608 20250429 090500 50215962 674 683 696 674 7921
609 20250429 090400 44776880 677 676 678 676 1088
610 20250429 090300 44040563 671 671 671 671 500
611 20250429 090200 43705063 672 657 672 655 21095
612 20250429 090100 29625277 657 648 659 648 10564
613 20250429 090000 22714597 648 653 688 648 34769