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

617
050110/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191500,52776311,705,705,705,705,1
20250429,191400,52776311,705,705,705,705,0
20250429,191300,52776311,705,705,705,705,0
20250429,191200,52776311,705,705,705,705,0
20250429,191100,52776311,705,705,705,705,0
20250429,191000,52776311,705,705,705,705,0
20250429,190900,52776311,705,705,705,705,0
20250429,190800,52776311,705,705,705,705,0
20250429,190700,52776311,705,705,705,705,0
20250429,190600,52776311,705,705,705,705,0
20250429,190500,52776311,705,705,705,705,0
20250429,190400,52776311,705,705,705,705,0
20250429,190300,52776311,705,705,705,705,0
20250429,190200,52776311,705,705,705,705,0
20250429,190100,52776311,705,705,705,705,0
20250429,190000,52776311,705,705,705,705,0
20250429,185900,52776311,705,705,705,705,0
20250429,185800,52776311,705,705,705,705,0
20250429,185700,52776311,705,705,705,705,0
20250429,185600,52776311,705,705,705,705,0
20250429,185500,52776311,705,705,705,705,0
20250429,185400,52776311,705,705,705,705,0
20250429,185300,52776311,705,705,705,705,0
20250429,185200,52776311,705,705,705,705,0
20250429,185100,52776311,705,705,705,705,0
20250429,185000,52776311,705,705,705,705,0
20250429,184900,52776311,705,705,705,705,0
20250429,184800,52776311,705,705,705,705,0
20250429,184700,52776311,705,705,705,705,0
20250429,184600,52776311,705,705,705,705,0
20250429,184500,52776311,705,705,705,705,1
20250429,184400,52776311,705,705,705,705,0
20250429,184300,52776311,705,705,705,705,0
20250429,184200,52776311,705,705,705,705,0
20250429,184100,52776311,705,705,705,705,0
20250429,184000,52776311,705,705,705,705,0
20250429,183900,52776311,705,705,705,705,0
20250429,183800,52776311,705,705,705,705,0
20250429,183700,52776311,705,705,705,705,0
20250429,183600,52776311,705,705,705,705,0
20250429,183500,52776311,705,705,705,705,0
20250429,183400,52776311,705,705,705,705,0
20250429,183300,52776311,705,705,705,705,0
20250429,183200,52776311,705,705,705,705,0
20250429,183100,52776311,705,705,705,705,0
20250429,183000,52776311,705,705,705,705,0
20250429,182900,52776311,705,705,705,705,0
20250429,182800,52776311,705,705,705,705,0
20250429,182700,52776311,705,705,705,705,0
20250429,182600,52776311,705,705,705,705,0
20250429,182500,52776311,705,705,705,705,0
20250429,182400,52776311,705,705,705,705,0
20250429,182300,52776311,705,705,705,705,0
20250429,182200,52776311,705,705,705,705,0
20250429,182100,52776311,705,705,705,705,0
20250429,182000,52776311,705,705,705,705,0
20250429,181900,52776311,705,705,705,705,0
20250429,181800,52776311,705,705,705,705,0
20250429,181700,52776311,705,705,705,705,0
20250429,181600,52776311,705,705,705,705,0
20250429,181500,52776311,705,705,705,705,1
20250429,181400,52776311,705,705,705,705,0
20250429,181300,52776311,705,705,705,705,0
20250429,181200,52776311,705,705,705,705,0
20250429,181100,52776311,705,705,705,705,0
20250429,181000,52776311,705,705,705,705,0
20250429,180900,52776311,705,705,705,705,0
20250429,180800,52776311,705,705,705,705,0
20250429,180700,52776311,705,705,705,705,0
20250429,180600,52776311,705,705,705,705,0
20250429,180500,52776311,705,705,705,705,0
20250429,180400,52776311,705,705,705,705,0
20250429,180300,52776311,705,705,705,705,0
20250429,180200,52776311,705,705,705,705,0
20250429,180100,52776311,705,705,705,705,0
20250429,180000,52776311,705,705,705,705,0
20250429,175900,52776311,705,705,705,705,0
20250429,175800,52776311,705,705,705,705,0
20250429,175700,52776311,705,705,705,705,0
20250429,175600,52776311,705,705,705,705,0
20250429,175500,52776311,705,705,705,705,0
20250429,175400,52776311,705,705,705,705,0
20250429,175300,52776311,705,705,705,705,0
20250429,175200,52776311,705,705,705,705,0
20250429,175100,52776311,705,705,705,705,0
20250429,175000,52776311,705,705,705,705,0
20250429,174900,52776311,705,705,705,705,0
20250429,174800,52776311,705,705,705,705,0
20250429,174700,52776311,705,705,705,705,0
20250429,174600,52776311,705,705,705,705,0
20250429,174500,52776311,705,705,705,705,1
20250429,174400,52776311,705,705,705,705,0
20250429,174300,52776311,705,705,705,705,0
20250429,174200,52776311,705,705,705,705,0
20250429,174100,52776311,705,705,705,705,0
20250429,174000,52776311,705,705,705,705,0
20250429,173900,52776311,705,705,705,705,0
20250429,173800,52776311,705,705,705,705,0
20250429,173700,52776311,705,705,705,705,0
20250429,173600,52776311,705,705,705,705,0
20250429,173500,52776311,705,705,705,705,0
20250429,173400,52776311,705,705,705,705,0
20250429,173300,52776311,705,705,705,705,0
20250429,173200,52776311,705,705,705,705,0
20250429,173100,52776311,705,705,705,705,0
20250429,173000,52776311,705,705,705,705,0
20250429,172900,52776311,705,705,705,705,0
20250429,172800,52776311,705,705,705,705,0
20250429,172700,52776311,705,705,705,705,0
20250429,172600,52776311,705,705,705,705,0
20250429,172500,52776311,705,705,705,705,0
20250429,172400,52776311,705,705,705,705,0
20250429,172300,52776311,705,705,705,705,0
20250429,172200,52776311,705,705,705,705,0
20250429,172100,52776311,705,705,705,705,0
20250429,172000,52776311,705,705,705,705,0
20250429,171900,52776311,705,705,705,705,0
20250429,171800,52776311,705,705,705,705,0
20250429,171700,52776311,705,705,705,705,0
20250429,171600,52776311,705,705,705,705,0
20250429,171500,52776311,705,705,705,705,1
20250429,171400,52776311,705,705,705,705,0
20250429,171300,52776311,705,705,705,705,0
20250429,171200,52776311,705,705,705,705,0
20250429,171100,52776311,705,705,705,705,0
20250429,171000,52776311,705,705,705,705,0
20250429,170900,52776311,705,705,705,705,0
20250429,170800,52776311,705,705,705,705,0
20250429,170700,52776311,705,705,705,705,0
20250429,170600,52776311,705,705,705,705,0
20250429,170500,52776311,705,705,705,705,0
20250429,170400,52776311,705,705,705,705,0
20250429,170300,52776311,705,705,705,705,0
20250429,170200,52776311,705,705,705,705,0
20250429,170100,52776311,705,705,705,705,0
20250429,170000,52776311,705,705,705,705,0
20250429,165900,52776311,705,705,705,705,0
20250429,165800,52776311,705,705,705,705,0
20250429,165700,52776311,705,705,705,705,0
20250429,165600,52776311,705,705,705,705,0
20250429,165500,52776311,705,705,705,705,0
20250429,165400,52776311,705,705,705,705,0
20250429,165300,52776311,705,705,705,705,0
20250429,165200,52776311,705,705,705,705,0
20250429,165100,52776311,705,705,705,705,0
20250429,165000,52776311,705,705,705,705,0
20250429,164900,52776311,705,705,705,705,0
20250429,164800,52776311,705,705,705,705,0
20250429,164700,52776311,705,705,705,705,0
20250429,164600,52776311,705,705,705,705,0
20250429,164500,52776311,705,705,705,705,1
20250429,164400,52776311,705,705,705,705,0
20250429,164300,52776311,705,705,705,705,0
20250429,164200,52776311,705,705,705,705,0
20250429,164100,52776311,705,705,705,705,0
20250429,164000,52776311,705,705,705,705,0
20250429,163900,52776311,705,705,705,705,0
20250429,163800,52776311,705,705,705,705,0
20250429,163700,52776311,705,705,705,705,0
20250429,163600,52776311,705,705,705,705,0
20250429,163500,52776311,705,705,705,705,0
20250429,163400,52776311,705,705,705,705,0
20250429,163300,52776311,705,705,705,705,0
20250429,163200,52776311,705,705,705,705,0
20250429,163100,52776311,705,705,705,705,0
20250429,163000,52776311,705,705,705,705,0
20250429,162900,52776311,705,705,705,705,0
20250429,162800,52776311,705,705,705,705,0
20250429,162700,52776311,705,705,705,705,0
20250429,162600,52776311,705,705,705,705,0
20250429,162500,52776311,705,705,705,705,0
20250429,162400,52776311,705,705,705,705,0
20250429,162300,52776311,705,705,705,705,0
20250429,162200,52776311,705,705,705,705,0
20250429,162100,52776311,705,705,705,705,0
20250429,162000,52776311,705,705,705,705,0
20250429,161900,52776311,705,705,705,705,0
20250429,161800,52776311,705,705,705,705,0
20250429,161700,52776311,705,705,705,705,0
20250429,161600,52776311,705,705,705,705,0
20250429,161500,52776311,705,705,705,705,1
20250429,161400,52776311,705,705,705,705,0
20250429,161300,52776311,705,705,705,705,0
20250429,161200,52776311,705,705,705,705,0
20250429,161100,52776311,705,705,705,705,0
20250429,161000,52776311,705,705,705,705,0
20250429,160900,52776311,705,705,705,705,0
20250429,160800,52776311,705,705,705,705,0
20250429,160700,52776311,705,705,705,705,0
20250429,160600,52776311,705,705,705,705,0
20250429,160500,52776311,705,705,705,705,0
20250429,160400,52776311,705,705,705,705,0
20250429,160300,52776311,705,705,705,705,0
20250429,160200,52776311,705,705,705,705,0
20250429,160100,52776311,705,705,705,705,0
20250429,160000,52776311,705,705,705,705,0
20250429,155900,52776311,705,705,705,705,0
20250429,155800,52776311,705,705,705,705,0
20250429,155700,52776311,705,705,705,705,0
20250429,155600,52776311,705,705,705,705,0
20250429,155500,52776311,705,705,705,705,0
20250429,155400,52776311,705,705,705,705,0
20250429,155300,52776311,705,705,705,705,0
20250429,155200,52776311,705,705,705,705,0
20250429,155100,52776311,705,705,705,705,0
20250429,155000,52776311,705,705,705,705,0
20250429,154900,52776311,705,705,705,705,0
20250429,154800,52776311,705,705,705,705,0
20250429,154700,52776311,705,705,705,705,0
20250429,154600,52776311,705,705,705,705,0
20250429,154500,52776311,705,705,705,705,1
20250429,154400,52776311,705,705,705,705,0
20250429,154300,52776311,705,705,705,705,0
20250429,154200,52776311,705,705,705,705,0
20250429,154100,52776311,705,705,705,705,0
20250429,154000,52776311,705,705,705,705,0
20250429,153900,52776311,705,705,705,705,0
20250429,153800,52776311,705,705,705,705,0
20250429,153700,52776311,705,705,705,705,0
20250429,153600,52776311,705,705,705,705,0
20250429,153500,52776311,705,705,705,705,0
20250429,153400,52776311,705,705,705,705,0
20250429,153300,52776311,705,705,705,705,0
20250429,153200,52776311,705,705,705,705,0
20250429,153100,52776311,705,705,705,705,0
20250429,153000,52776311,705,705,705,705,1
20250429,152900,52775606,706,706,706,706,0
20250429,152800,52775606,706,706,706,706,0
20250429,152700,52775606,706,706,706,706,0
20250429,152600,52775606,706,706,706,706,0
20250429,152500,52775606,706,706,706,706,0
20250429,152400,52775606,706,706,706,706,0
20250429,152300,52775606,706,706,706,706,0
20250429,152200,52775606,706,706,706,706,0
20250429,152100,52775606,706,706,706,706,0
20250429,152000,52775606,706,706,706,706,0
20250429,151900,52775606,706,706,706,706,0
20250429,151800,52775606,706,706,706,706,0
20250429,151700,52775606,706,703,706,701,6178
20250429,151600,48441167,705,705,705,705,0
20250429,151500,48441167,705,702,705,702,1000
20250429,151400,47737937,702,702,702,702,0
20250429,151300,47737937,702,702,702,702,0
20250429,151200,47737937,702,702,702,702,50
20250429,151100,47702837,702,702,702,702,1072
20250429,151000,46950293,702,702,702,702,1225
20250429,150900,46090343,705,705,705,705,0
20250429,150800,46090343,705,704,705,704,2000
20250429,150700,44680471,704,702,704,702,1000
20250429,150600,43977427,702,702,702,702,0
20250429,150500,43977427,702,702,702,702,0
20250429,150400,43977427,702,702,702,702,0
20250429,150300,43977427,702,702,702,702,500
20250429,150200,43626427,702,702,702,702,0
20250429,150100,43626427,702,702,702,702,84
20250429,150000,43567459,702,701,702,701,1640
20250429,145900,42417818,702,702,702,702,31
20250429,145800,42396056,703,703,703,703,0
20250429,145700,42396056,703,703,703,703,0
20250429,145600,42396056,703,703,703,703,0
20250429,145500,42396056,703,703,703,703,0
20250429,145400,42396056,703,703,703,703,0
20250429,145300,42396056,703,703,703,703,0
20250429,145200,42396056,703,703,703,703,56
20250429,145100,42356688,705,705,705,705,0
20250429,145000,42356688,705,705,705,705,0
20250429,144900,42356688,705,705,705,705,0
20250429,144800,42356688,705,705,705,705,0
20250429,144700,42356688,705,705,705,705,0
20250429,144600,42356688,705,705,705,705,0
20250429,144500,42356688,705,705,705,705,0
20250429,144400,42356688,705,705,705,705,32
20250429,144300,42334128,705,705,705,705,67
20250429,144200,42286893,705,705,705,705,0
20250429,144100,42286893,705,705,705,705,0
20250429,144000,42286893,705,705,705,705,0
20250429,143900,42286893,705,705,705,705,0
20250429,143800,42286893,705,705,705,705,0
20250429,143700,42286893,705,705,705,705,0
20250429,143600,42286893,705,705,705,705,50
20250429,143500,42251643,705,705,705,705,0
20250429,143400,42251643,705,705,705,705,0
20250429,143300,42251643,705,705,705,705,0
20250429,143200,42251643,705,705,705,705,0
20250429,143100,42251643,705,705,705,705,0
20250429,143000,42251643,705,705,705,705,0
20250429,142900,42251643,705,703,705,703,3002
20250429,142800,40141227,704,704,704,704,0
20250429,142700,40141227,704,704,704,704,0
20250429,142600,40141227,704,704,704,704,0
20250429,142500,40141227,704,704,704,704,220
20250429,142400,39986347,705,705,705,705,1304
20250429,142300,39067027,705,705,705,705,1
20250429,142200,39066322,704,704,704,704,0
20250429,142100,39066322,704,704,704,704,1
20250429,142000,39065618,705,705,705,705,1541
20250429,141900,37979213,705,705,705,705,0
20250429,141800,37979213,705,705,705,705,162
20250429,141700,37865003,705,705,705,705,0
20250429,141600,37865003,705,705,705,705,0
20250429,141500,37865003,705,705,705,705,0
20250429,141400,37865003,705,705,705,705,0
20250429,141300,37865003,705,705,705,705,0
20250429,141200,37865003,705,705,705,705,0
20250429,141100,37865003,705,705,705,705,0
20250429,141000,37865003,705,705,705,705,0
20250429,140900,37865003,705,705,705,705,56
20250429,140800,37825523,704,704,704,704,0
20250429,140700,37825523,704,704,704,704,0
20250429,140600,37825523,704,704,704,704,0
20250429,140500,37825523,704,704,704,704,0
20250429,140400,37825523,704,704,704,704,0
20250429,140300,37825523,704,704,704,704,0
20250429,140200,37825523,704,704,704,704,12
20250429,140100,37817075,705,705,705,705,0
20250429,140000,37817075,705,705,705,705,0
20250429,135900,37817075,705,705,705,705,0
20250429,135800,37817075,705,705,705,705,0
20250429,135700,37817075,705,705,705,705,0
20250429,135600,37817075,705,705,705,705,0
20250429,135500,37817075,705,705,705,705,28
20250429,135400,37797335,705,705,705,705,0
20250429,135300,37797335,705,705,705,705,0
20250429,135200,37797335,705,705,705,705,0
20250429,135100,37797335,705,705,705,705,0
20250429,135000,37797335,705,705,705,705,0
20250429,134900,37797335,705,705,705,705,0
20250429,134800,37797335,705,705,705,705,49
20250429,134700,37762790,705,705,705,705,0
20250429,134600,37762790,705,705,705,705,0
20250429,134500,37762790,705,705,705,705,0
20250429,134400,37762790,705,705,705,705,0
20250429,134300,37762790,705,705,705,705,1
20250429,134200,37762085,704,704,704,704,929
20250429,134100,37108069,704,704,704,704,0
20250429,134000,37108069,704,704,704,704,0
20250429,133900,37108069,704,704,704,704,0
20250429,133800,37108069,704,704,704,704,0
20250429,133700,37108069,704,704,704,704,0
20250429,133600,37108069,704,704,704,704,3
20250429,133500,37105957,704,704,704,704,0
20250429,133400,37105957,704,704,704,704,0
20250429,133300,37105957,704,704,704,704,794
20250429,133200,36546981,704,704,704,704,0
20250429,133100,36546981,704,704,704,704,0
20250429,133000,36546981,704,704,704,704,0
20250429,132900,36546981,704,704,704,704,4
20250429,132800,36544165,704,704,704,704,1
20250429,132700,36543461,704,703,704,703,152
20250429,132600,36436604,703,703,703,703,388
20250429,132500,36163840,703,703,703,703,2001
20250429,132400,34757137,702,702,702,702,116
20250429,132300,34675705,703,703,703,703,0
20250429,132200,34675705,703,703,703,703,10
20250429,132100,34668675,704,704,704,704,0
20250429,132000,34668675,704,704,704,704,0
20250429,131900,34668675,704,704,704,704,0
20250429,131800,34668675,704,704,704,704,0
20250429,131700,34668675,704,704,704,704,0
20250429,131600,34668675,704,704,704,704,0
20250429,131500,34668675,704,704,704,704,0
20250429,131400,34668675,704,704,704,704,0
20250429,131300,34668675,704,704,704,704,0
20250429,131200,34668675,704,704,704,704,0
20250429,131100,34668675,704,704,704,704,0
20250429,131000,34668675,704,704,704,704,0
20250429,130900,34668675,704,704,704,704,0
20250429,130800,34668675,704,704,704,704,0
20250429,130700,34668675,704,704,704,704,0
20250429,130600,34668675,704,704,704,704,0
20250429,130500,34668675,704,704,704,704,3
20250429,130400,34666563,703,703,703,703,196
20250429,130300,34528775,703,703,703,703,3
20250429,130200,34526666,702,702,702,702,0
20250429,130100,34526666,702,702,702,702,0
20250429,130000,34526666,702,702,702,702,0
20250429,125900,34526666,702,702,702,702,2
20250429,125800,34525262,702,703,703,702,2
20250429,125700,34523857,702,702,702,702,399
20250429,125600,34243759,702,702,702,702,0
20250429,125500,34243759,702,702,702,702,0
20250429,125400,34243759,702,702,702,702,0
20250429,125300,34243759,702,701,702,701,257
20250429,125200,34063600,701,701,701,701,0
20250429,125100,34063600,701,703,703,700,3600
20250429,125000,31540810,704,704,704,704,0
20250429,124900,31540810,704,704,704,704,0
20250429,124800,31540810,704,704,704,704,0
20250429,124700,31540810,704,704,704,704,0
20250429,124600,31540810,704,704,704,704,0
20250429,124500,31540810,704,704,704,704,0
20250429,124400,31540810,704,704,704,704,0
20250429,124300,31540810,704,704,704,704,0
20250429,124200,31540810,704,704,704,704,0
20250429,124100,31540810,704,704,704,704,0
20250429,124000,31540810,704,704,704,704,0
20250429,123900,31540810,704,704,704,704,0
20250429,123800,31540810,704,704,704,704,0
20250429,123700,31540810,704,704,704,704,1
20250429,123600,31540106,704,704,704,704,0
20250429,123500,31540106,704,704,704,704,66
20250429,123400,31493642,704,704,704,704,0
20250429,123300,31493642,704,704,704,704,0
20250429,123200,31493642,704,704,704,704,0
20250429,123100,31493642,704,704,704,704,0
20250429,123000,31493642,704,704,704,704,0
20250429,122900,31493642,704,704,704,704,0
20250429,122800,31493642,704,704,704,704,0
20250429,122700,31493642,704,704,704,704,0
20250429,122600,31493642,704,704,704,704,0
20250429,122500,31493642,704,704,704,704,0
20250429,122400,31493642,704,704,704,704,0
20250429,122300,31493642,704,704,704,704,0
20250429,122200,31493642,704,704,704,704,0
20250429,122100,31493642,704,704,704,704,0
20250429,122000,31493642,704,704,704,704,3
20250429,121900,31491530,704,704,704,704,0
20250429,121800,31491530,704,704,704,704,0
20250429,121700,31491530,704,704,704,704,0
20250429,121600,31491530,704,704,704,704,0
20250429,121500,31491530,704,704,704,704,8
20250429,121400,31485898,705,705,705,705,0
20250429,121300,31485898,705,705,705,705,0
20250429,121200,31485898,705,705,705,705,16
20250429,121100,31474618,705,705,705,705,0
20250429,121000,31474618,705,705,705,705,0
20250429,120900,31474618,705,705,705,705,0
20250429,120800,31474618,705,705,705,705,0
20250429,120700,31474618,705,705,705,705,0
20250429,120600,31474618,705,705,705,705,4
20250429,120500,31471798,705,705,705,705,0
20250429,120400,31471798,705,705,705,705,0
20250429,120300,31471798,705,705,705,705,0
20250429,120200,31471798,705,705,705,705,0
20250429,120100,31471798,705,705,705,705,0
20250429,120000,31471798,705,705,705,705,0
20250429,115900,31471798,705,705,705,705,0
20250429,115800,31471798,705,705,705,705,0
20250429,115700,31471798,705,705,705,705,0
20250429,115600,31471798,705,705,705,705,0
20250429,115500,31471798,705,705,705,705,0
20250429,115400,31471798,705,705,705,705,0
20250429,115300,31471798,705,705,705,705,0
20250429,115200,31471798,705,705,705,705,0
20250429,115100,31471798,705,705,705,705,3
20250429,115000,31469683,704,704,704,704,0
20250429,114900,31469683,704,704,704,704,0
20250429,114800,31469683,704,704,704,704,0
20250429,114700,31469683,704,704,704,704,0
20250429,114600,31469683,704,704,704,704,0
20250429,114500,31469683,704,704,704,704,673
20250429,114400,30995891,704,704,704,704,94
20250429,114300,30929715,705,705,705,705,0
20250429,114200,30929715,705,705,705,705,0
20250429,114100,30929715,705,705,705,705,2
20250429,114000,30928305,705,705,705,705,75
20250429,113900,30875430,705,705,705,705,0
20250429,113800,30875430,705,705,705,705,0
20250429,113700,30875430,705,705,705,705,0
20250429,113600,30875430,705,705,705,705,156
20250429,113500,30765450,706,706,706,706,0
20250429,113400,30765450,706,706,706,706,0
20250429,113300,30765450,706,706,706,706,31
20250429,113200,30743564,706,706,706,706,1
20250429,113100,30742858,704,704,704,704,0
20250429,113000,30742858,704,704,704,704,9
20250429,112900,30736522,704,704,704,704,22
20250429,112800,30721034,703,703,703,703,0
20250429,112700,30721034,703,703,703,703,0
20250429,112600,30721034,703,703,703,703,0
20250429,112500,30721034,703,703,703,703,0
20250429,112400,30721034,703,703,703,703,0
20250429,112300,30721034,703,705,705,703,9065
20250429,112200,24344510,706,706,706,706,0
20250429,112100,24344510,706,706,706,706,0
20250429,112000,24344510,706,706,706,706,0
20250429,111900,24344510,706,706,706,706,0
20250429,111800,24344510,706,706,706,706,0
20250429,111700,24344510,706,706,706,706,0
20250429,111600,24344510,706,705,706,704,501
20250429,111500,23991802,706,705,706,705,101
20250429,111400,23920596,705,705,705,705,0
20250429,111300,23920596,705,705,705,705,0
20250429,111200,23920596,705,705,705,705,0
20250429,111100,23920596,705,705,705,705,0
20250429,111000,23920596,705,705,705,705,100
20250429,110900,23850096,705,705,705,705,1
20250429,110800,23849391,705,705,706,705,122
20250429,110700,23763361,705,705,705,705,0
20250429,110600,23763361,705,705,705,705,0
20250429,110500,23763361,705,705,705,705,100
20250429,110400,23692861,705,705,705,705,100
20250429,110300,23622361,705,705,705,705,0
20250429,110200,23622361,705,705,705,705,562
20250429,110100,23226151,705,705,705,705,0
20250429,110000,23226151,705,705,705,705,0
20250429,105900,23226151,705,705,705,705,0
20250429,105800,23226151,705,705,705,705,0
20250429,105700,23226151,705,705,705,705,0
20250429,105600,23226151,705,705,705,705,0
20250429,105500,23226151,705,705,705,705,0
20250429,105400,23226151,705,705,705,705,386
20250429,105300,22954021,707,707,707,707,0
20250429,105200,22954021,707,707,707,707,0
20250429,105100,22954021,707,707,707,707,0
20250429,105000,22954021,707,707,707,707,0
20250429,104900,22954021,707,707,707,707,14
20250429,104800,22944123,707,707,707,707,0
20250429,104700,22944123,707,707,707,707,3
20250429,104600,22942002,707,707,707,707,0
20250429,104500,22942002,707,707,707,707,0
20250429,104400,22942002,707,707,707,707,0
20250429,104300,22942002,707,707,707,707,0
20250429,104200,22942002,707,707,707,707,0
20250429,104100,22942002,707,707,707,707,0
20250429,104000,22942002,707,707,707,707,0
20250429,103900,22942002,707,707,707,707,1
20250429,103800,22941295,706,706,706,706,0
20250429,103700,22941295,706,706,706,706,100
20250429,103600,22870695,707,707,707,705,102
20250429,103500,22798766,705,705,705,705,0
20250429,103400,22798766,705,706,706,705,1000
20250429,103300,22093653,706,706,706,706,0
20250429,103200,22093653,706,706,706,706,202
20250429,103100,21951041,707,707,707,707,0
20250429,103000,21951041,707,707,707,707,0
20250429,102900,21951041,707,707,707,707,0
20250429,102800,21951041,707,707,707,707,0
20250429,102700,21951041,707,707,707,707,0
20250429,102600,21951041,707,707,707,707,0
20250429,102500,21951041,707,707,707,707,0
20250429,102400,21951041,707,707,707,707,0
20250429,102300,21951041,707,707,707,707,0
20250429,102200,21951041,707,707,707,707,0
20250429,102100,21951041,707,707,707,707,0
20250429,102000,21951041,707,707,707,707,0
20250429,101900,21951041,707,707,707,707,0
20250429,101800,21951041,707,707,707,707,0
20250429,101700,21951041,707,707,707,707,0
20250429,101600,21951041,707,707,707,707,0
20250429,101500,21951041,707,707,707,707,2
20250429,101400,21949627,707,707,707,707,1
20250429,101300,21948920,708,708,708,708,0
20250429,101200,21948920,708,708,708,708,0
20250429,101100,21948920,708,708,708,708,0
20250429,101000,21948920,708,708,708,708,0
20250429,100900,21948920,708,708,708,708,0
20250429,100800,21948920,708,708,708,708,7
20250429,100700,21943964,705,705,705,705,200
20250429,100600,21802964,707,708,708,707,5005
20250429,100500,18264424,708,708,708,708,0
20250429,100400,18264424,708,708,708,708,0
20250429,100300,18264424,708,708,708,708,212
20250429,100200,18114328,708,708,708,708,0
20250429,100100,18114328,708,708,708,708,20
20250429,100000,18100168,708,707,708,707,71
20250429,095900,18049940,708,708,708,708,0
20250429,095800,18049940,708,708,708,708,0
20250429,095700,18049940,708,708,708,708,0
20250429,095600,18049940,708,708,708,708,0
20250429,095500,18049940,708,708,708,708,0
20250429,095400,18049940,708,708,708,708,0
20250429,095300,18049940,708,708,708,708,10
20250429,095200,18042860,708,708,708,708,6
20250429,095100,18038612,704,704,704,704,0
20250429,095000,18038612,704,706,706,704,3079
20250429,094900,15868783,708,708,708,708,0
20250429,094800,15868783,708,708,708,708,0
20250429,094700,15868783,708,707,708,707,2
20250429,094600,15867368,708,708,708,708,0
20250429,094500,15867368,708,708,708,708,107
20250429,094400,15791612,708,707,708,707,96
20250429,094300,15723726,706,706,706,706,100
20250429,094200,15653126,705,709,709,705,305
20250429,094100,15438053,709,709,709,709,439
20250429,094000,15126802,709,709,709,709,2161
20250429,093900,13594653,709,707,709,707,8000
20250429,093800,7923961,707,707,707,707,1
20250429,093700,7923254,704,704,704,704,0
20250429,093600,7923254,704,704,704,704,538
20250429,093500,7544502,704,704,704,704,300
20250429,093400,7333302,703,703,703,703,9
20250429,093300,7326975,703,703,703,703,0
20250429,093200,7326975,703,703,703,703,0
20250429,093100,7326975,703,703,703,703,0
20250429,093000,7326975,703,703,703,703,0
20250429,092900,7326975,703,703,703,703,0
20250429,092800,7326975,703,703,703,703,0
20250429,092700,7326975,703,703,703,703,0
20250429,092600,7326975,703,703,703,703,4848
20250429,092500,3918831,703,703,703,703,0
20250429,092400,3918831,703,703,703,703,90
20250429,092300,3855561,702,702,702,702,28
20250429,092200,3835905,703,702,703,702,813
20250429,092100,3265079,703,703,703,703,302
20250429,092000,3052773,703,703,703,703,100
20250429,091900,2982473,703,703,703,703,0
20250429,091800,2982473,703,703,703,703,3
20250429,091700,2980364,703,703,703,703,3
20250429,091600,2978255,703,703,703,703,188
20250429,091500,2846091,703,703,703,703,0
20250429,091400,2846091,703,703,703,703,961
20250429,091300,2170508,703,703,703,703,141
20250429,091200,2071385,704,704,704,704,110
20250429,091100,1993945,703,703,703,703,0
20250429,091000,1993945,703,703,703,703,978
20250429,090900,1306411,703,703,703,703,0
20250429,090800,1306411,703,703,703,703,500
20250429,090700,954911,708,708,708,708,0
20250429,090600,954911,708,708,708,708,0
20250429,090500,954911,708,708,708,708,325
20250429,090400,724811,709,709,709,709,200
20250429,090300,583011,710,710,710,710,0
20250429,090200,583011,710,710,710,710,0
20250429,090100,583011,710,703,710,702,765
20250429,090000,45630,702,702,702,702,65
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191500 52776311 705 705 705 705 1
3 20250429 191400 52776311 705 705 705 705 0
4 20250429 191300 52776311 705 705 705 705 0
5 20250429 191200 52776311 705 705 705 705 0
6 20250429 191100 52776311 705 705 705 705 0
7 20250429 191000 52776311 705 705 705 705 0
8 20250429 190900 52776311 705 705 705 705 0
9 20250429 190800 52776311 705 705 705 705 0
10 20250429 190700 52776311 705 705 705 705 0
11 20250429 190600 52776311 705 705 705 705 0
12 20250429 190500 52776311 705 705 705 705 0
13 20250429 190400 52776311 705 705 705 705 0
14 20250429 190300 52776311 705 705 705 705 0
15 20250429 190200 52776311 705 705 705 705 0
16 20250429 190100 52776311 705 705 705 705 0
17 20250429 190000 52776311 705 705 705 705 0
18 20250429 185900 52776311 705 705 705 705 0
19 20250429 185800 52776311 705 705 705 705 0
20 20250429 185700 52776311 705 705 705 705 0
21 20250429 185600 52776311 705 705 705 705 0
22 20250429 185500 52776311 705 705 705 705 0
23 20250429 185400 52776311 705 705 705 705 0
24 20250429 185300 52776311 705 705 705 705 0
25 20250429 185200 52776311 705 705 705 705 0
26 20250429 185100 52776311 705 705 705 705 0
27 20250429 185000 52776311 705 705 705 705 0
28 20250429 184900 52776311 705 705 705 705 0
29 20250429 184800 52776311 705 705 705 705 0
30 20250429 184700 52776311 705 705 705 705 0
31 20250429 184600 52776311 705 705 705 705 0
32 20250429 184500 52776311 705 705 705 705 1
33 20250429 184400 52776311 705 705 705 705 0
34 20250429 184300 52776311 705 705 705 705 0
35 20250429 184200 52776311 705 705 705 705 0
36 20250429 184100 52776311 705 705 705 705 0
37 20250429 184000 52776311 705 705 705 705 0
38 20250429 183900 52776311 705 705 705 705 0
39 20250429 183800 52776311 705 705 705 705 0
40 20250429 183700 52776311 705 705 705 705 0
41 20250429 183600 52776311 705 705 705 705 0
42 20250429 183500 52776311 705 705 705 705 0
43 20250429 183400 52776311 705 705 705 705 0
44 20250429 183300 52776311 705 705 705 705 0
45 20250429 183200 52776311 705 705 705 705 0
46 20250429 183100 52776311 705 705 705 705 0
47 20250429 183000 52776311 705 705 705 705 0
48 20250429 182900 52776311 705 705 705 705 0
49 20250429 182800 52776311 705 705 705 705 0
50 20250429 182700 52776311 705 705 705 705 0
51 20250429 182600 52776311 705 705 705 705 0
52 20250429 182500 52776311 705 705 705 705 0
53 20250429 182400 52776311 705 705 705 705 0
54 20250429 182300 52776311 705 705 705 705 0
55 20250429 182200 52776311 705 705 705 705 0
56 20250429 182100 52776311 705 705 705 705 0
57 20250429 182000 52776311 705 705 705 705 0
58 20250429 181900 52776311 705 705 705 705 0
59 20250429 181800 52776311 705 705 705 705 0
60 20250429 181700 52776311 705 705 705 705 0
61 20250429 181600 52776311 705 705 705 705 0
62 20250429 181500 52776311 705 705 705 705 1
63 20250429 181400 52776311 705 705 705 705 0
64 20250429 181300 52776311 705 705 705 705 0
65 20250429 181200 52776311 705 705 705 705 0
66 20250429 181100 52776311 705 705 705 705 0
67 20250429 181000 52776311 705 705 705 705 0
68 20250429 180900 52776311 705 705 705 705 0
69 20250429 180800 52776311 705 705 705 705 0
70 20250429 180700 52776311 705 705 705 705 0
71 20250429 180600 52776311 705 705 705 705 0
72 20250429 180500 52776311 705 705 705 705 0
73 20250429 180400 52776311 705 705 705 705 0
74 20250429 180300 52776311 705 705 705 705 0
75 20250429 180200 52776311 705 705 705 705 0
76 20250429 180100 52776311 705 705 705 705 0
77 20250429 180000 52776311 705 705 705 705 0
78 20250429 175900 52776311 705 705 705 705 0
79 20250429 175800 52776311 705 705 705 705 0
80 20250429 175700 52776311 705 705 705 705 0
81 20250429 175600 52776311 705 705 705 705 0
82 20250429 175500 52776311 705 705 705 705 0
83 20250429 175400 52776311 705 705 705 705 0
84 20250429 175300 52776311 705 705 705 705 0
85 20250429 175200 52776311 705 705 705 705 0
86 20250429 175100 52776311 705 705 705 705 0
87 20250429 175000 52776311 705 705 705 705 0
88 20250429 174900 52776311 705 705 705 705 0
89 20250429 174800 52776311 705 705 705 705 0
90 20250429 174700 52776311 705 705 705 705 0
91 20250429 174600 52776311 705 705 705 705 0
92 20250429 174500 52776311 705 705 705 705 1
93 20250429 174400 52776311 705 705 705 705 0
94 20250429 174300 52776311 705 705 705 705 0
95 20250429 174200 52776311 705 705 705 705 0
96 20250429 174100 52776311 705 705 705 705 0
97 20250429 174000 52776311 705 705 705 705 0
98 20250429 173900 52776311 705 705 705 705 0
99 20250429 173800 52776311 705 705 705 705 0
100 20250429 173700 52776311 705 705 705 705 0
101 20250429 173600 52776311 705 705 705 705 0
102 20250429 173500 52776311 705 705 705 705 0
103 20250429 173400 52776311 705 705 705 705 0
104 20250429 173300 52776311 705 705 705 705 0
105 20250429 173200 52776311 705 705 705 705 0
106 20250429 173100 52776311 705 705 705 705 0
107 20250429 173000 52776311 705 705 705 705 0
108 20250429 172900 52776311 705 705 705 705 0
109 20250429 172800 52776311 705 705 705 705 0
110 20250429 172700 52776311 705 705 705 705 0
111 20250429 172600 52776311 705 705 705 705 0
112 20250429 172500 52776311 705 705 705 705 0
113 20250429 172400 52776311 705 705 705 705 0
114 20250429 172300 52776311 705 705 705 705 0
115 20250429 172200 52776311 705 705 705 705 0
116 20250429 172100 52776311 705 705 705 705 0
117 20250429 172000 52776311 705 705 705 705 0
118 20250429 171900 52776311 705 705 705 705 0
119 20250429 171800 52776311 705 705 705 705 0
120 20250429 171700 52776311 705 705 705 705 0
121 20250429 171600 52776311 705 705 705 705 0
122 20250429 171500 52776311 705 705 705 705 1
123 20250429 171400 52776311 705 705 705 705 0
124 20250429 171300 52776311 705 705 705 705 0
125 20250429 171200 52776311 705 705 705 705 0
126 20250429 171100 52776311 705 705 705 705 0
127 20250429 171000 52776311 705 705 705 705 0
128 20250429 170900 52776311 705 705 705 705 0
129 20250429 170800 52776311 705 705 705 705 0
130 20250429 170700 52776311 705 705 705 705 0
131 20250429 170600 52776311 705 705 705 705 0
132 20250429 170500 52776311 705 705 705 705 0
133 20250429 170400 52776311 705 705 705 705 0
134 20250429 170300 52776311 705 705 705 705 0
135 20250429 170200 52776311 705 705 705 705 0
136 20250429 170100 52776311 705 705 705 705 0
137 20250429 170000 52776311 705 705 705 705 0
138 20250429 165900 52776311 705 705 705 705 0
139 20250429 165800 52776311 705 705 705 705 0
140 20250429 165700 52776311 705 705 705 705 0
141 20250429 165600 52776311 705 705 705 705 0
142 20250429 165500 52776311 705 705 705 705 0
143 20250429 165400 52776311 705 705 705 705 0
144 20250429 165300 52776311 705 705 705 705 0
145 20250429 165200 52776311 705 705 705 705 0
146 20250429 165100 52776311 705 705 705 705 0
147 20250429 165000 52776311 705 705 705 705 0
148 20250429 164900 52776311 705 705 705 705 0
149 20250429 164800 52776311 705 705 705 705 0
150 20250429 164700 52776311 705 705 705 705 0
151 20250429 164600 52776311 705 705 705 705 0
152 20250429 164500 52776311 705 705 705 705 1
153 20250429 164400 52776311 705 705 705 705 0
154 20250429 164300 52776311 705 705 705 705 0
155 20250429 164200 52776311 705 705 705 705 0
156 20250429 164100 52776311 705 705 705 705 0
157 20250429 164000 52776311 705 705 705 705 0
158 20250429 163900 52776311 705 705 705 705 0
159 20250429 163800 52776311 705 705 705 705 0
160 20250429 163700 52776311 705 705 705 705 0
161 20250429 163600 52776311 705 705 705 705 0
162 20250429 163500 52776311 705 705 705 705 0
163 20250429 163400 52776311 705 705 705 705 0
164 20250429 163300 52776311 705 705 705 705 0
165 20250429 163200 52776311 705 705 705 705 0
166 20250429 163100 52776311 705 705 705 705 0
167 20250429 163000 52776311 705 705 705 705 0
168 20250429 162900 52776311 705 705 705 705 0
169 20250429 162800 52776311 705 705 705 705 0
170 20250429 162700 52776311 705 705 705 705 0
171 20250429 162600 52776311 705 705 705 705 0
172 20250429 162500 52776311 705 705 705 705 0
173 20250429 162400 52776311 705 705 705 705 0
174 20250429 162300 52776311 705 705 705 705 0
175 20250429 162200 52776311 705 705 705 705 0
176 20250429 162100 52776311 705 705 705 705 0
177 20250429 162000 52776311 705 705 705 705 0
178 20250429 161900 52776311 705 705 705 705 0
179 20250429 161800 52776311 705 705 705 705 0
180 20250429 161700 52776311 705 705 705 705 0
181 20250429 161600 52776311 705 705 705 705 0
182 20250429 161500 52776311 705 705 705 705 1
183 20250429 161400 52776311 705 705 705 705 0
184 20250429 161300 52776311 705 705 705 705 0
185 20250429 161200 52776311 705 705 705 705 0
186 20250429 161100 52776311 705 705 705 705 0
187 20250429 161000 52776311 705 705 705 705 0
188 20250429 160900 52776311 705 705 705 705 0
189 20250429 160800 52776311 705 705 705 705 0
190 20250429 160700 52776311 705 705 705 705 0
191 20250429 160600 52776311 705 705 705 705 0
192 20250429 160500 52776311 705 705 705 705 0
193 20250429 160400 52776311 705 705 705 705 0
194 20250429 160300 52776311 705 705 705 705 0
195 20250429 160200 52776311 705 705 705 705 0
196 20250429 160100 52776311 705 705 705 705 0
197 20250429 160000 52776311 705 705 705 705 0
198 20250429 155900 52776311 705 705 705 705 0
199 20250429 155800 52776311 705 705 705 705 0
200 20250429 155700 52776311 705 705 705 705 0
201 20250429 155600 52776311 705 705 705 705 0
202 20250429 155500 52776311 705 705 705 705 0
203 20250429 155400 52776311 705 705 705 705 0
204 20250429 155300 52776311 705 705 705 705 0
205 20250429 155200 52776311 705 705 705 705 0
206 20250429 155100 52776311 705 705 705 705 0
207 20250429 155000 52776311 705 705 705 705 0
208 20250429 154900 52776311 705 705 705 705 0
209 20250429 154800 52776311 705 705 705 705 0
210 20250429 154700 52776311 705 705 705 705 0
211 20250429 154600 52776311 705 705 705 705 0
212 20250429 154500 52776311 705 705 705 705 1
213 20250429 154400 52776311 705 705 705 705 0
214 20250429 154300 52776311 705 705 705 705 0
215 20250429 154200 52776311 705 705 705 705 0
216 20250429 154100 52776311 705 705 705 705 0
217 20250429 154000 52776311 705 705 705 705 0
218 20250429 153900 52776311 705 705 705 705 0
219 20250429 153800 52776311 705 705 705 705 0
220 20250429 153700 52776311 705 705 705 705 0
221 20250429 153600 52776311 705 705 705 705 0
222 20250429 153500 52776311 705 705 705 705 0
223 20250429 153400 52776311 705 705 705 705 0
224 20250429 153300 52776311 705 705 705 705 0
225 20250429 153200 52776311 705 705 705 705 0
226 20250429 153100 52776311 705 705 705 705 0
227 20250429 153000 52776311 705 705 705 705 1
228 20250429 152900 52775606 706 706 706 706 0
229 20250429 152800 52775606 706 706 706 706 0
230 20250429 152700 52775606 706 706 706 706 0
231 20250429 152600 52775606 706 706 706 706 0
232 20250429 152500 52775606 706 706 706 706 0
233 20250429 152400 52775606 706 706 706 706 0
234 20250429 152300 52775606 706 706 706 706 0
235 20250429 152200 52775606 706 706 706 706 0
236 20250429 152100 52775606 706 706 706 706 0
237 20250429 152000 52775606 706 706 706 706 0
238 20250429 151900 52775606 706 706 706 706 0
239 20250429 151800 52775606 706 706 706 706 0
240 20250429 151700 52775606 706 703 706 701 6178
241 20250429 151600 48441167 705 705 705 705 0
242 20250429 151500 48441167 705 702 705 702 1000
243 20250429 151400 47737937 702 702 702 702 0
244 20250429 151300 47737937 702 702 702 702 0
245 20250429 151200 47737937 702 702 702 702 50
246 20250429 151100 47702837 702 702 702 702 1072
247 20250429 151000 46950293 702 702 702 702 1225
248 20250429 150900 46090343 705 705 705 705 0
249 20250429 150800 46090343 705 704 705 704 2000
250 20250429 150700 44680471 704 702 704 702 1000
251 20250429 150600 43977427 702 702 702 702 0
252 20250429 150500 43977427 702 702 702 702 0
253 20250429 150400 43977427 702 702 702 702 0
254 20250429 150300 43977427 702 702 702 702 500
255 20250429 150200 43626427 702 702 702 702 0
256 20250429 150100 43626427 702 702 702 702 84
257 20250429 150000 43567459 702 701 702 701 1640
258 20250429 145900 42417818 702 702 702 702 31
259 20250429 145800 42396056 703 703 703 703 0
260 20250429 145700 42396056 703 703 703 703 0
261 20250429 145600 42396056 703 703 703 703 0
262 20250429 145500 42396056 703 703 703 703 0
263 20250429 145400 42396056 703 703 703 703 0
264 20250429 145300 42396056 703 703 703 703 0
265 20250429 145200 42396056 703 703 703 703 56
266 20250429 145100 42356688 705 705 705 705 0
267 20250429 145000 42356688 705 705 705 705 0
268 20250429 144900 42356688 705 705 705 705 0
269 20250429 144800 42356688 705 705 705 705 0
270 20250429 144700 42356688 705 705 705 705 0
271 20250429 144600 42356688 705 705 705 705 0
272 20250429 144500 42356688 705 705 705 705 0
273 20250429 144400 42356688 705 705 705 705 32
274 20250429 144300 42334128 705 705 705 705 67
275 20250429 144200 42286893 705 705 705 705 0
276 20250429 144100 42286893 705 705 705 705 0
277 20250429 144000 42286893 705 705 705 705 0
278 20250429 143900 42286893 705 705 705 705 0
279 20250429 143800 42286893 705 705 705 705 0
280 20250429 143700 42286893 705 705 705 705 0
281 20250429 143600 42286893 705 705 705 705 50
282 20250429 143500 42251643 705 705 705 705 0
283 20250429 143400 42251643 705 705 705 705 0
284 20250429 143300 42251643 705 705 705 705 0
285 20250429 143200 42251643 705 705 705 705 0
286 20250429 143100 42251643 705 705 705 705 0
287 20250429 143000 42251643 705 705 705 705 0
288 20250429 142900 42251643 705 703 705 703 3002
289 20250429 142800 40141227 704 704 704 704 0
290 20250429 142700 40141227 704 704 704 704 0
291 20250429 142600 40141227 704 704 704 704 0
292 20250429 142500 40141227 704 704 704 704 220
293 20250429 142400 39986347 705 705 705 705 1304
294 20250429 142300 39067027 705 705 705 705 1
295 20250429 142200 39066322 704 704 704 704 0
296 20250429 142100 39066322 704 704 704 704 1
297 20250429 142000 39065618 705 705 705 705 1541
298 20250429 141900 37979213 705 705 705 705 0
299 20250429 141800 37979213 705 705 705 705 162
300 20250429 141700 37865003 705 705 705 705 0
301 20250429 141600 37865003 705 705 705 705 0
302 20250429 141500 37865003 705 705 705 705 0
303 20250429 141400 37865003 705 705 705 705 0
304 20250429 141300 37865003 705 705 705 705 0
305 20250429 141200 37865003 705 705 705 705 0
306 20250429 141100 37865003 705 705 705 705 0
307 20250429 141000 37865003 705 705 705 705 0
308 20250429 140900 37865003 705 705 705 705 56
309 20250429 140800 37825523 704 704 704 704 0
310 20250429 140700 37825523 704 704 704 704 0
311 20250429 140600 37825523 704 704 704 704 0
312 20250429 140500 37825523 704 704 704 704 0
313 20250429 140400 37825523 704 704 704 704 0
314 20250429 140300 37825523 704 704 704 704 0
315 20250429 140200 37825523 704 704 704 704 12
316 20250429 140100 37817075 705 705 705 705 0
317 20250429 140000 37817075 705 705 705 705 0
318 20250429 135900 37817075 705 705 705 705 0
319 20250429 135800 37817075 705 705 705 705 0
320 20250429 135700 37817075 705 705 705 705 0
321 20250429 135600 37817075 705 705 705 705 0
322 20250429 135500 37817075 705 705 705 705 28
323 20250429 135400 37797335 705 705 705 705 0
324 20250429 135300 37797335 705 705 705 705 0
325 20250429 135200 37797335 705 705 705 705 0
326 20250429 135100 37797335 705 705 705 705 0
327 20250429 135000 37797335 705 705 705 705 0
328 20250429 134900 37797335 705 705 705 705 0
329 20250429 134800 37797335 705 705 705 705 49
330 20250429 134700 37762790 705 705 705 705 0
331 20250429 134600 37762790 705 705 705 705 0
332 20250429 134500 37762790 705 705 705 705 0
333 20250429 134400 37762790 705 705 705 705 0
334 20250429 134300 37762790 705 705 705 705 1
335 20250429 134200 37762085 704 704 704 704 929
336 20250429 134100 37108069 704 704 704 704 0
337 20250429 134000 37108069 704 704 704 704 0
338 20250429 133900 37108069 704 704 704 704 0
339 20250429 133800 37108069 704 704 704 704 0
340 20250429 133700 37108069 704 704 704 704 0
341 20250429 133600 37108069 704 704 704 704 3
342 20250429 133500 37105957 704 704 704 704 0
343 20250429 133400 37105957 704 704 704 704 0
344 20250429 133300 37105957 704 704 704 704 794
345 20250429 133200 36546981 704 704 704 704 0
346 20250429 133100 36546981 704 704 704 704 0
347 20250429 133000 36546981 704 704 704 704 0
348 20250429 132900 36546981 704 704 704 704 4
349 20250429 132800 36544165 704 704 704 704 1
350 20250429 132700 36543461 704 703 704 703 152
351 20250429 132600 36436604 703 703 703 703 388
352 20250429 132500 36163840 703 703 703 703 2001
353 20250429 132400 34757137 702 702 702 702 116
354 20250429 132300 34675705 703 703 703 703 0
355 20250429 132200 34675705 703 703 703 703 10
356 20250429 132100 34668675 704 704 704 704 0
357 20250429 132000 34668675 704 704 704 704 0
358 20250429 131900 34668675 704 704 704 704 0
359 20250429 131800 34668675 704 704 704 704 0
360 20250429 131700 34668675 704 704 704 704 0
361 20250429 131600 34668675 704 704 704 704 0
362 20250429 131500 34668675 704 704 704 704 0
363 20250429 131400 34668675 704 704 704 704 0
364 20250429 131300 34668675 704 704 704 704 0
365 20250429 131200 34668675 704 704 704 704 0
366 20250429 131100 34668675 704 704 704 704 0
367 20250429 131000 34668675 704 704 704 704 0
368 20250429 130900 34668675 704 704 704 704 0
369 20250429 130800 34668675 704 704 704 704 0
370 20250429 130700 34668675 704 704 704 704 0
371 20250429 130600 34668675 704 704 704 704 0
372 20250429 130500 34668675 704 704 704 704 3
373 20250429 130400 34666563 703 703 703 703 196
374 20250429 130300 34528775 703 703 703 703 3
375 20250429 130200 34526666 702 702 702 702 0
376 20250429 130100 34526666 702 702 702 702 0
377 20250429 130000 34526666 702 702 702 702 0
378 20250429 125900 34526666 702 702 702 702 2
379 20250429 125800 34525262 702 703 703 702 2
380 20250429 125700 34523857 702 702 702 702 399
381 20250429 125600 34243759 702 702 702 702 0
382 20250429 125500 34243759 702 702 702 702 0
383 20250429 125400 34243759 702 702 702 702 0
384 20250429 125300 34243759 702 701 702 701 257
385 20250429 125200 34063600 701 701 701 701 0
386 20250429 125100 34063600 701 703 703 700 3600
387 20250429 125000 31540810 704 704 704 704 0
388 20250429 124900 31540810 704 704 704 704 0
389 20250429 124800 31540810 704 704 704 704 0
390 20250429 124700 31540810 704 704 704 704 0
391 20250429 124600 31540810 704 704 704 704 0
392 20250429 124500 31540810 704 704 704 704 0
393 20250429 124400 31540810 704 704 704 704 0
394 20250429 124300 31540810 704 704 704 704 0
395 20250429 124200 31540810 704 704 704 704 0
396 20250429 124100 31540810 704 704 704 704 0
397 20250429 124000 31540810 704 704 704 704 0
398 20250429 123900 31540810 704 704 704 704 0
399 20250429 123800 31540810 704 704 704 704 0
400 20250429 123700 31540810 704 704 704 704 1
401 20250429 123600 31540106 704 704 704 704 0
402 20250429 123500 31540106 704 704 704 704 66
403 20250429 123400 31493642 704 704 704 704 0
404 20250429 123300 31493642 704 704 704 704 0
405 20250429 123200 31493642 704 704 704 704 0
406 20250429 123100 31493642 704 704 704 704 0
407 20250429 123000 31493642 704 704 704 704 0
408 20250429 122900 31493642 704 704 704 704 0
409 20250429 122800 31493642 704 704 704 704 0
410 20250429 122700 31493642 704 704 704 704 0
411 20250429 122600 31493642 704 704 704 704 0
412 20250429 122500 31493642 704 704 704 704 0
413 20250429 122400 31493642 704 704 704 704 0
414 20250429 122300 31493642 704 704 704 704 0
415 20250429 122200 31493642 704 704 704 704 0
416 20250429 122100 31493642 704 704 704 704 0
417 20250429 122000 31493642 704 704 704 704 3
418 20250429 121900 31491530 704 704 704 704 0
419 20250429 121800 31491530 704 704 704 704 0
420 20250429 121700 31491530 704 704 704 704 0
421 20250429 121600 31491530 704 704 704 704 0
422 20250429 121500 31491530 704 704 704 704 8
423 20250429 121400 31485898 705 705 705 705 0
424 20250429 121300 31485898 705 705 705 705 0
425 20250429 121200 31485898 705 705 705 705 16
426 20250429 121100 31474618 705 705 705 705 0
427 20250429 121000 31474618 705 705 705 705 0
428 20250429 120900 31474618 705 705 705 705 0
429 20250429 120800 31474618 705 705 705 705 0
430 20250429 120700 31474618 705 705 705 705 0
431 20250429 120600 31474618 705 705 705 705 4
432 20250429 120500 31471798 705 705 705 705 0
433 20250429 120400 31471798 705 705 705 705 0
434 20250429 120300 31471798 705 705 705 705 0
435 20250429 120200 31471798 705 705 705 705 0
436 20250429 120100 31471798 705 705 705 705 0
437 20250429 120000 31471798 705 705 705 705 0
438 20250429 115900 31471798 705 705 705 705 0
439 20250429 115800 31471798 705 705 705 705 0
440 20250429 115700 31471798 705 705 705 705 0
441 20250429 115600 31471798 705 705 705 705 0
442 20250429 115500 31471798 705 705 705 705 0
443 20250429 115400 31471798 705 705 705 705 0
444 20250429 115300 31471798 705 705 705 705 0
445 20250429 115200 31471798 705 705 705 705 0
446 20250429 115100 31471798 705 705 705 705 3
447 20250429 115000 31469683 704 704 704 704 0
448 20250429 114900 31469683 704 704 704 704 0
449 20250429 114800 31469683 704 704 704 704 0
450 20250429 114700 31469683 704 704 704 704 0
451 20250429 114600 31469683 704 704 704 704 0
452 20250429 114500 31469683 704 704 704 704 673
453 20250429 114400 30995891 704 704 704 704 94
454 20250429 114300 30929715 705 705 705 705 0
455 20250429 114200 30929715 705 705 705 705 0
456 20250429 114100 30929715 705 705 705 705 2
457 20250429 114000 30928305 705 705 705 705 75
458 20250429 113900 30875430 705 705 705 705 0
459 20250429 113800 30875430 705 705 705 705 0
460 20250429 113700 30875430 705 705 705 705 0
461 20250429 113600 30875430 705 705 705 705 156
462 20250429 113500 30765450 706 706 706 706 0
463 20250429 113400 30765450 706 706 706 706 0
464 20250429 113300 30765450 706 706 706 706 31
465 20250429 113200 30743564 706 706 706 706 1
466 20250429 113100 30742858 704 704 704 704 0
467 20250429 113000 30742858 704 704 704 704 9
468 20250429 112900 30736522 704 704 704 704 22
469 20250429 112800 30721034 703 703 703 703 0
470 20250429 112700 30721034 703 703 703 703 0
471 20250429 112600 30721034 703 703 703 703 0
472 20250429 112500 30721034 703 703 703 703 0
473 20250429 112400 30721034 703 703 703 703 0
474 20250429 112300 30721034 703 705 705 703 9065
475 20250429 112200 24344510 706 706 706 706 0
476 20250429 112100 24344510 706 706 706 706 0
477 20250429 112000 24344510 706 706 706 706 0
478 20250429 111900 24344510 706 706 706 706 0
479 20250429 111800 24344510 706 706 706 706 0
480 20250429 111700 24344510 706 706 706 706 0
481 20250429 111600 24344510 706 705 706 704 501
482 20250429 111500 23991802 706 705 706 705 101
483 20250429 111400 23920596 705 705 705 705 0
484 20250429 111300 23920596 705 705 705 705 0
485 20250429 111200 23920596 705 705 705 705 0
486 20250429 111100 23920596 705 705 705 705 0
487 20250429 111000 23920596 705 705 705 705 100
488 20250429 110900 23850096 705 705 705 705 1
489 20250429 110800 23849391 705 705 706 705 122
490 20250429 110700 23763361 705 705 705 705 0
491 20250429 110600 23763361 705 705 705 705 0
492 20250429 110500 23763361 705 705 705 705 100
493 20250429 110400 23692861 705 705 705 705 100
494 20250429 110300 23622361 705 705 705 705 0
495 20250429 110200 23622361 705 705 705 705 562
496 20250429 110100 23226151 705 705 705 705 0
497 20250429 110000 23226151 705 705 705 705 0
498 20250429 105900 23226151 705 705 705 705 0
499 20250429 105800 23226151 705 705 705 705 0
500 20250429 105700 23226151 705 705 705 705 0
501 20250429 105600 23226151 705 705 705 705 0
502 20250429 105500 23226151 705 705 705 705 0
503 20250429 105400 23226151 705 705 705 705 386
504 20250429 105300 22954021 707 707 707 707 0
505 20250429 105200 22954021 707 707 707 707 0
506 20250429 105100 22954021 707 707 707 707 0
507 20250429 105000 22954021 707 707 707 707 0
508 20250429 104900 22954021 707 707 707 707 14
509 20250429 104800 22944123 707 707 707 707 0
510 20250429 104700 22944123 707 707 707 707 3
511 20250429 104600 22942002 707 707 707 707 0
512 20250429 104500 22942002 707 707 707 707 0
513 20250429 104400 22942002 707 707 707 707 0
514 20250429 104300 22942002 707 707 707 707 0
515 20250429 104200 22942002 707 707 707 707 0
516 20250429 104100 22942002 707 707 707 707 0
517 20250429 104000 22942002 707 707 707 707 0
518 20250429 103900 22942002 707 707 707 707 1
519 20250429 103800 22941295 706 706 706 706 0
520 20250429 103700 22941295 706 706 706 706 100
521 20250429 103600 22870695 707 707 707 705 102
522 20250429 103500 22798766 705 705 705 705 0
523 20250429 103400 22798766 705 706 706 705 1000
524 20250429 103300 22093653 706 706 706 706 0
525 20250429 103200 22093653 706 706 706 706 202
526 20250429 103100 21951041 707 707 707 707 0
527 20250429 103000 21951041 707 707 707 707 0
528 20250429 102900 21951041 707 707 707 707 0
529 20250429 102800 21951041 707 707 707 707 0
530 20250429 102700 21951041 707 707 707 707 0
531 20250429 102600 21951041 707 707 707 707 0
532 20250429 102500 21951041 707 707 707 707 0
533 20250429 102400 21951041 707 707 707 707 0
534 20250429 102300 21951041 707 707 707 707 0
535 20250429 102200 21951041 707 707 707 707 0
536 20250429 102100 21951041 707 707 707 707 0
537 20250429 102000 21951041 707 707 707 707 0
538 20250429 101900 21951041 707 707 707 707 0
539 20250429 101800 21951041 707 707 707 707 0
540 20250429 101700 21951041 707 707 707 707 0
541 20250429 101600 21951041 707 707 707 707 0
542 20250429 101500 21951041 707 707 707 707 2
543 20250429 101400 21949627 707 707 707 707 1
544 20250429 101300 21948920 708 708 708 708 0
545 20250429 101200 21948920 708 708 708 708 0
546 20250429 101100 21948920 708 708 708 708 0
547 20250429 101000 21948920 708 708 708 708 0
548 20250429 100900 21948920 708 708 708 708 0
549 20250429 100800 21948920 708 708 708 708 7
550 20250429 100700 21943964 705 705 705 705 200
551 20250429 100600 21802964 707 708 708 707 5005
552 20250429 100500 18264424 708 708 708 708 0
553 20250429 100400 18264424 708 708 708 708 0
554 20250429 100300 18264424 708 708 708 708 212
555 20250429 100200 18114328 708 708 708 708 0
556 20250429 100100 18114328 708 708 708 708 20
557 20250429 100000 18100168 708 707 708 707 71
558 20250429 095900 18049940 708 708 708 708 0
559 20250429 095800 18049940 708 708 708 708 0
560 20250429 095700 18049940 708 708 708 708 0
561 20250429 095600 18049940 708 708 708 708 0
562 20250429 095500 18049940 708 708 708 708 0
563 20250429 095400 18049940 708 708 708 708 0
564 20250429 095300 18049940 708 708 708 708 10
565 20250429 095200 18042860 708 708 708 708 6
566 20250429 095100 18038612 704 704 704 704 0
567 20250429 095000 18038612 704 706 706 704 3079
568 20250429 094900 15868783 708 708 708 708 0
569 20250429 094800 15868783 708 708 708 708 0
570 20250429 094700 15868783 708 707 708 707 2
571 20250429 094600 15867368 708 708 708 708 0
572 20250429 094500 15867368 708 708 708 708 107
573 20250429 094400 15791612 708 707 708 707 96
574 20250429 094300 15723726 706 706 706 706 100
575 20250429 094200 15653126 705 709 709 705 305
576 20250429 094100 15438053 709 709 709 709 439
577 20250429 094000 15126802 709 709 709 709 2161
578 20250429 093900 13594653 709 707 709 707 8000
579 20250429 093800 7923961 707 707 707 707 1
580 20250429 093700 7923254 704 704 704 704 0
581 20250429 093600 7923254 704 704 704 704 538
582 20250429 093500 7544502 704 704 704 704 300
583 20250429 093400 7333302 703 703 703 703 9
584 20250429 093300 7326975 703 703 703 703 0
585 20250429 093200 7326975 703 703 703 703 0
586 20250429 093100 7326975 703 703 703 703 0
587 20250429 093000 7326975 703 703 703 703 0
588 20250429 092900 7326975 703 703 703 703 0
589 20250429 092800 7326975 703 703 703 703 0
590 20250429 092700 7326975 703 703 703 703 0
591 20250429 092600 7326975 703 703 703 703 4848
592 20250429 092500 3918831 703 703 703 703 0
593 20250429 092400 3918831 703 703 703 703 90
594 20250429 092300 3855561 702 702 702 702 28
595 20250429 092200 3835905 703 702 703 702 813
596 20250429 092100 3265079 703 703 703 703 302
597 20250429 092000 3052773 703 703 703 703 100
598 20250429 091900 2982473 703 703 703 703 0
599 20250429 091800 2982473 703 703 703 703 3
600 20250429 091700 2980364 703 703 703 703 3
601 20250429 091600 2978255 703 703 703 703 188
602 20250429 091500 2846091 703 703 703 703 0
603 20250429 091400 2846091 703 703 703 703 961
604 20250429 091300 2170508 703 703 703 703 141
605 20250429 091200 2071385 704 704 704 704 110
606 20250429 091100 1993945 703 703 703 703 0
607 20250429 091000 1993945 703 703 703 703 978
608 20250429 090900 1306411 703 703 703 703 0
609 20250429 090800 1306411 703 703 703 703 500
610 20250429 090700 954911 708 708 708 708 0
611 20250429 090600 954911 708 708 708 708 0
612 20250429 090500 954911 708 708 708 708 325
613 20250429 090400 724811 709 709 709 709 200
614 20250429 090300 583011 710 710 710 710 0
615 20250429 090200 583011 710 710 710 710 0
616 20250429 090100 583011 710 703 710 702 765
617 20250429 090000 45630 702 702 702 702 65