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

620
052900/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,191800,54974458,915,915,915,915,1612
20250429,191700,54974458,915,915,915,915,0
20250429,191600,54974458,915,915,915,915,0
20250429,191500,54974458,915,915,915,915,0
20250429,191400,54974458,915,915,915,915,0
20250429,191300,54974458,915,915,915,915,0
20250429,191200,54974458,915,915,915,915,0
20250429,191100,54974458,915,915,915,915,0
20250429,191000,54974458,915,915,915,915,0
20250429,190900,54974458,915,915,915,915,0
20250429,190800,54974458,915,915,915,915,0
20250429,190700,54974458,915,915,915,915,0
20250429,190600,54974458,915,915,915,915,0
20250429,190500,54974458,915,915,915,915,0
20250429,190400,54974458,915,915,915,915,0
20250429,190300,54974458,915,915,915,915,0
20250429,190200,54974458,915,915,915,915,0
20250429,190100,54974458,915,915,915,915,0
20250429,190000,54974458,915,915,915,915,0
20250429,185900,54974458,915,915,915,915,0
20250429,185800,54974458,915,915,915,915,0
20250429,185700,54974458,915,915,915,915,0
20250429,185600,54974458,915,915,915,915,0
20250429,185500,54974458,915,915,915,915,0
20250429,185400,54974458,915,915,915,915,0
20250429,185300,54974458,915,915,915,915,0
20250429,185200,54974458,915,915,915,915,0
20250429,185100,54974458,915,915,915,915,0
20250429,185000,54974458,915,915,915,915,0
20250429,184900,54974458,915,915,915,915,0
20250429,184800,54974458,915,915,915,915,1612
20250429,184700,54974458,915,915,915,915,0
20250429,184600,54974458,915,915,915,915,0
20250429,184500,54974458,915,915,915,915,0
20250429,184400,54974458,915,915,915,915,0
20250429,184300,54974458,915,915,915,915,0
20250429,184200,54974458,915,915,915,915,0
20250429,184100,54974458,915,915,915,915,0
20250429,184000,54974458,915,915,915,915,0
20250429,183900,54974458,915,915,915,915,0
20250429,183800,54974458,915,915,915,915,0
20250429,183700,54974458,915,915,915,915,0
20250429,183600,54974458,915,915,915,915,0
20250429,183500,54974458,915,915,915,915,0
20250429,183400,54974458,915,915,915,915,0
20250429,183300,54974458,915,915,915,915,0
20250429,183200,54974458,915,915,915,915,0
20250429,183100,54974458,915,915,915,915,0
20250429,183000,54974458,915,915,915,915,0
20250429,182900,54974458,915,915,915,915,0
20250429,182800,54974458,915,915,915,915,0
20250429,182700,54974458,915,915,915,915,0
20250429,182600,54974458,915,915,915,915,0
20250429,182500,54974458,915,915,915,915,0
20250429,182400,54974458,915,915,915,915,0
20250429,182300,54974458,915,915,915,915,0
20250429,182200,54974458,915,915,915,915,0
20250429,182100,54974458,915,915,915,915,0
20250429,182000,54974458,915,915,915,915,0
20250429,181900,54974458,915,915,915,915,0
20250429,181800,54974458,915,915,915,915,1612
20250429,181700,54974458,915,915,915,915,0
20250429,181600,54974458,915,915,915,915,0
20250429,181500,54974458,915,915,915,915,0
20250429,181400,54974458,915,915,915,915,0
20250429,181300,54974458,915,915,915,915,0
20250429,181200,54974458,915,915,915,915,0
20250429,181100,54974458,915,915,915,915,0
20250429,181000,54974458,915,915,915,915,0
20250429,180900,54974458,915,915,915,915,0
20250429,180800,54974458,915,915,915,915,0
20250429,180700,54974458,915,915,915,915,0
20250429,180600,54974458,915,915,915,915,0
20250429,180500,54974458,915,915,915,915,0
20250429,180400,54974458,915,915,915,915,0
20250429,180300,54974458,915,915,915,915,0
20250429,180200,54974458,915,915,915,915,0
20250429,180100,54974458,915,915,915,915,0
20250429,180000,54974458,915,915,915,915,0
20250429,175900,54974458,915,915,915,915,0
20250429,175800,54974458,915,915,915,915,0
20250429,175700,54974458,915,915,915,915,0
20250429,175600,54974458,915,915,915,915,0
20250429,175500,54974458,915,915,915,915,0
20250429,175400,54974458,915,915,915,915,0
20250429,175300,54974458,915,915,915,915,0
20250429,175200,54974458,915,915,915,915,0
20250429,175100,54974458,915,915,915,915,0
20250429,175000,54974458,915,915,915,915,0
20250429,174900,54974458,915,915,915,915,0
20250429,174800,54974458,915,915,915,915,1612
20250429,174700,54974458,915,915,915,915,0
20250429,174600,54974458,915,915,915,915,0
20250429,174500,54974458,915,915,915,915,0
20250429,174400,54974458,915,915,915,915,0
20250429,174300,54974458,915,915,915,915,0
20250429,174200,54974458,915,915,915,915,0
20250429,174100,54974458,915,915,915,915,0
20250429,174000,54974458,915,915,915,915,0
20250429,173900,54974458,915,915,915,915,0
20250429,173800,54974458,915,915,915,915,0
20250429,173700,54974458,915,915,915,915,0
20250429,173600,54974458,915,915,915,915,0
20250429,173500,54974458,915,915,915,915,0
20250429,173400,54974458,915,915,915,915,0
20250429,173300,54974458,915,915,915,915,0
20250429,173200,54974458,915,915,915,915,0
20250429,173100,54974458,915,915,915,915,0
20250429,173000,54974458,915,915,915,915,0
20250429,172900,54974458,915,915,915,915,0
20250429,172800,54974458,915,915,915,915,0
20250429,172700,54974458,915,915,915,915,0
20250429,172600,54974458,915,915,915,915,0
20250429,172500,54974458,915,915,915,915,0
20250429,172400,54974458,915,915,915,915,0
20250429,172300,54974458,915,915,915,915,0
20250429,172200,54974458,915,915,915,915,0
20250429,172100,54974458,915,915,915,915,0
20250429,172000,54974458,915,915,915,915,0
20250429,171900,54974458,915,915,915,915,0
20250429,171800,54974458,915,915,915,915,1612
20250429,171700,54974458,915,915,915,915,0
20250429,171600,54974458,915,915,915,915,0
20250429,171500,54974458,915,915,915,915,0
20250429,171400,54974458,915,915,915,915,0
20250429,171300,54974458,915,915,915,915,0
20250429,171200,54974458,915,915,915,915,0
20250429,171100,54974458,915,915,915,915,0
20250429,171000,54974458,915,915,915,915,0
20250429,170900,54974458,915,915,915,915,0
20250429,170800,54974458,915,915,915,915,0
20250429,170700,54974458,915,915,915,915,0
20250429,170600,54974458,915,915,915,915,0
20250429,170500,54974458,915,915,915,915,0
20250429,170400,54974458,915,915,915,915,0
20250429,170300,54974458,915,915,915,915,0
20250429,170200,54974458,915,915,915,915,0
20250429,170100,54974458,915,915,915,915,0
20250429,170000,54974458,915,915,915,915,0
20250429,165900,54974458,915,915,915,915,0
20250429,165800,54974458,915,915,915,915,0
20250429,165700,54974458,915,915,915,915,0
20250429,165600,54974458,915,915,915,915,0
20250429,165500,54974458,915,915,915,915,0
20250429,165400,54974458,915,915,915,915,0
20250429,165300,54974458,915,915,915,915,0
20250429,165200,54974458,915,915,915,915,0
20250429,165100,54974458,915,915,915,915,0
20250429,165000,54974458,915,915,915,915,0
20250429,164900,54974458,915,915,915,915,0
20250429,164800,54974458,915,915,915,915,1612
20250429,164700,54974458,915,915,915,915,0
20250429,164600,54974458,915,915,915,915,0
20250429,164500,54974458,915,915,915,915,0
20250429,164400,54974458,915,915,915,915,0
20250429,164300,54974458,915,915,915,915,0
20250429,164200,54974458,915,915,915,915,0
20250429,164100,54974458,915,915,915,915,0
20250429,164000,54974458,915,915,915,915,0
20250429,163900,54974458,915,915,915,915,0
20250429,163800,54974458,915,915,915,915,0
20250429,163700,54974458,915,915,915,915,0
20250429,163600,54974458,915,915,915,915,0
20250429,163500,54974458,915,915,915,915,0
20250429,163400,54974458,915,915,915,915,0
20250429,163300,54974458,915,915,915,915,0
20250429,163200,54974458,915,915,915,915,0
20250429,163100,54974458,915,915,915,915,0
20250429,163000,54974458,915,915,915,915,0
20250429,162900,54974458,915,915,915,915,0
20250429,162800,54974458,915,915,915,915,0
20250429,162700,54974458,915,915,915,915,0
20250429,162600,54974458,915,915,915,915,0
20250429,162500,54974458,915,915,915,915,0
20250429,162400,54974458,915,915,915,915,0
20250429,162300,54974458,915,915,915,915,0
20250429,162200,54974458,915,915,915,915,0
20250429,162100,54974458,915,915,915,915,0
20250429,162000,54974458,915,915,915,915,0
20250429,161900,54974458,915,915,915,915,0
20250429,161800,54974458,915,915,915,915,1612
20250429,161700,54974458,915,915,915,915,0
20250429,161600,54974458,915,915,915,915,0
20250429,161500,54974458,915,915,915,915,0
20250429,161400,54974458,915,915,915,915,0
20250429,161300,54974458,915,915,915,915,0
20250429,161200,54974458,915,915,915,915,0
20250429,161100,54974458,915,915,915,915,0
20250429,161000,54974458,915,915,915,915,0
20250429,160900,54974458,915,915,915,915,0
20250429,160800,54974458,915,915,915,915,0
20250429,160700,54974458,915,915,915,915,0
20250429,160600,54974458,915,915,915,915,0
20250429,160500,54974458,915,915,915,915,0
20250429,160400,54974458,915,915,915,915,0
20250429,160300,54974458,915,915,915,915,0
20250429,160200,54974458,915,915,915,915,0
20250429,160100,54974458,915,915,915,915,0
20250429,160000,54974458,915,915,915,915,0
20250429,155900,54974458,915,915,915,915,0
20250429,155800,54974458,915,915,915,915,0
20250429,155700,54974458,915,915,915,915,0
20250429,155600,54974458,915,915,915,915,0
20250429,155500,54974458,915,915,915,915,0
20250429,155400,54974458,915,915,915,915,0
20250429,155300,54974458,915,915,915,915,0
20250429,155200,54974458,915,915,915,915,0
20250429,155100,54974458,915,915,915,915,0
20250429,155000,54974458,915,915,915,915,0
20250429,154900,54974458,915,915,915,915,0
20250429,154800,54974458,915,915,915,915,1612
20250429,154700,54974458,915,915,915,915,0
20250429,154600,54974458,915,915,915,915,0
20250429,154500,54974458,915,915,915,915,0
20250429,154400,54974458,915,915,915,915,0
20250429,154300,54974458,915,915,915,915,0
20250429,154200,54974458,915,915,915,915,0
20250429,154100,54974458,915,915,915,915,0
20250429,154000,54974458,915,915,915,915,0
20250429,153900,54974458,915,915,915,915,0
20250429,153800,54974458,915,915,915,915,0
20250429,153700,54974458,915,915,915,915,0
20250429,153600,54974458,915,915,915,915,0
20250429,153500,54974458,915,915,915,915,0
20250429,153400,54974458,915,915,915,915,0
20250429,153300,54974458,915,915,915,915,0
20250429,153200,54974458,915,915,915,915,0
20250429,153100,54974458,915,915,915,915,0
20250429,153000,54974458,915,915,915,915,1612
20250429,152900,53499478,910,910,910,910,0
20250429,152800,53499478,910,910,910,910,0
20250429,152700,53499478,910,910,910,910,0
20250429,152600,53499478,910,910,910,910,0
20250429,152500,53499478,910,910,910,910,0
20250429,152400,53499478,910,910,910,910,0
20250429,152300,53499478,910,910,910,910,0
20250429,152200,53499478,910,910,910,910,0
20250429,152100,53499478,910,910,910,910,0
20250429,152000,53499478,910,910,910,910,0
20250429,151900,53499478,910,910,910,910,1
20250429,151800,53498568,911,911,911,911,2503
20250429,151700,51218335,911,911,911,911,38
20250429,151600,51183717,910,910,910,910,0
20250429,151500,51183717,910,910,910,910,0
20250429,151400,51183717,910,910,910,910,1
20250429,151300,51182807,911,911,911,911,1
20250429,151200,51181896,910,910,910,910,1
20250429,151100,51180986,911,911,911,911,0
20250429,151000,51180986,911,911,911,911,0
20250429,150900,51180986,911,911,911,911,0
20250429,150800,51180986,911,911,911,911,100
20250429,150700,51089886,911,911,911,911,2
20250429,150600,51088064,911,911,911,911,1
20250429,150500,51087153,911,911,911,911,0
20250429,150400,51087153,911,911,911,911,0
20250429,150300,51087153,911,911,911,911,0
20250429,150200,51087153,911,911,911,911,0
20250429,150100,51087153,911,911,911,911,151
20250429,150000,50949592,911,911,911,911,0
20250429,145900,50949592,911,911,911,911,1
20250429,145800,50948681,911,911,911,911,500
20250429,145700,50493181,911,911,911,911,0
20250429,145600,50493181,911,911,911,911,100
20250429,145500,50402081,910,910,910,910,0
20250429,145400,50402081,910,910,910,910,0
20250429,145300,50402081,910,910,910,910,1300
20250429,145200,49219081,911,914,914,911,2940
20250429,145100,46539988,914,914,914,914,0
20250429,145000,46539988,914,914,914,914,0
20250429,144900,46539988,914,914,914,914,1
20250429,144800,46539074,915,915,915,915,1
20250429,144700,46538159,914,914,914,914,1
20250429,144600,46537245,915,915,915,915,0
20250429,144500,46537245,915,915,915,915,0
20250429,144400,46537245,915,915,915,915,0
20250429,144300,46537245,915,915,915,915,0
20250429,144200,46537245,915,915,915,915,0
20250429,144100,46537245,915,915,915,915,0
20250429,144000,46537245,915,915,915,915,7
20250429,143900,46530840,916,916,916,916,0
20250429,143800,46530840,916,916,916,916,0
20250429,143700,46530840,916,916,916,916,0
20250429,143600,46530840,916,916,916,916,0
20250429,143500,46530840,916,916,916,916,96
20250429,143400,46442904,916,916,916,916,0
20250429,143300,46442904,916,916,916,916,0
20250429,143200,46442904,916,916,916,916,0
20250429,143100,46442904,916,916,916,916,1
20250429,143000,46441988,915,915,915,915,0
20250429,142900,46441988,915,915,915,915,0
20250429,142800,46441988,915,915,915,915,0
20250429,142700,46441988,915,915,915,915,0
20250429,142600,46441988,915,915,915,915,24
20250429,142500,46420028,916,916,916,916,1
20250429,142400,46419112,917,917,917,917,0
20250429,142300,46419112,917,917,917,917,0
20250429,142200,46419112,917,917,917,917,0
20250429,142100,46419112,917,916,917,916,10000
20250429,142000,37249175,916,916,916,916,32
20250429,141900,37219863,917,917,917,917,0
20250429,141800,37219863,917,917,917,917,0
20250429,141700,37219863,917,917,917,917,0
20250429,141600,37219863,917,918,918,917,1823
20250429,141500,35548078,921,921,921,921,0
20250429,141400,35548078,921,921,921,921,0
20250429,141300,35548078,921,921,921,921,0
20250429,141200,35548078,921,921,921,921,0
20250429,141100,35548078,921,921,921,921,0
20250429,141000,35548078,921,921,921,921,0
20250429,140900,35548078,921,921,921,921,0
20250429,140800,35548078,921,921,921,921,0
20250429,140700,35548078,921,921,921,921,0
20250429,140600,35548078,921,921,921,921,0
20250429,140500,35548078,921,921,921,921,0
20250429,140400,35548078,921,920,921,920,597
20250429,140300,34998416,918,918,918,918,0
20250429,140200,34998416,918,918,918,918,0
20250429,140100,34998416,918,918,918,918,0
20250429,140000,34998416,918,918,918,918,40
20250429,135900,34961696,921,921,921,921,0
20250429,135800,34961696,921,921,921,921,0
20250429,135700,34961696,921,921,921,921,0
20250429,135600,34961696,921,921,921,921,0
20250429,135500,34961696,921,921,921,921,0
20250429,135400,34961696,921,921,921,921,0
20250429,135300,34961696,921,921,921,921,0
20250429,135200,34961696,921,921,921,921,0
20250429,135100,34961696,921,921,921,921,550
20250429,135000,34455146,921,921,921,921,0
20250429,134900,34455146,921,921,921,921,0
20250429,134800,34455146,921,921,921,921,0
20250429,134700,34455146,921,921,921,921,0
20250429,134600,34455146,921,921,921,921,0
20250429,134500,34455146,921,921,921,921,0
20250429,134400,34455146,921,921,921,921,69
20250429,134300,34391597,921,921,921,921,0
20250429,134200,34391597,921,921,921,921,0
20250429,134100,34391597,921,921,921,921,0
20250429,134000,34391597,921,921,921,921,0
20250429,133900,34391597,921,921,921,921,0
20250429,133800,34391597,921,921,921,921,0
20250429,133700,34391597,921,921,921,921,0
20250429,133600,34391597,921,921,921,921,0
20250429,133500,34391597,921,921,921,921,0
20250429,133400,34391597,921,919,921,919,1671
20250429,133300,32854398,919,916,919,916,250
20250429,133200,32625270,916,916,916,916,1
20250429,133100,32624354,915,915,915,915,0
20250429,133000,32624354,915,915,915,915,0
20250429,132900,32624354,915,915,915,915,0
20250429,132800,32624354,915,915,915,915,0
20250429,132700,32624354,915,915,915,915,0
20250429,132600,32624354,915,915,915,915,0
20250429,132500,32624354,915,915,915,915,0
20250429,132400,32624354,915,915,915,915,0
20250429,132300,32624354,915,915,915,915,0
20250429,132200,32624354,915,915,915,915,0
20250429,132100,32624354,915,915,915,915,0
20250429,132000,32624354,915,915,915,915,0
20250429,131900,32624354,915,915,915,915,0
20250429,131800,32624354,915,915,915,915,0
20250429,131700,32624354,915,915,915,915,550
20250429,131600,32121104,914,914,914,914,10
20250429,131500,32111964,912,912,912,912,0
20250429,131400,32111964,912,912,912,912,0
20250429,131300,32111964,912,912,912,912,0
20250429,131200,32111964,912,912,912,912,0
20250429,131100,32111964,912,912,912,912,2059
20250429,131000,30234156,912,912,912,912,0
20250429,130900,30234156,912,912,912,912,0
20250429,130800,30234156,912,912,912,912,0
20250429,130700,30234156,912,912,912,912,0
20250429,130600,30234156,912,912,912,912,0
20250429,130500,30234156,912,913,913,912,285
20250429,130400,29974225,912,912,912,912,0
20250429,130300,29974225,912,912,912,912,0
20250429,130200,29974225,912,912,912,912,0
20250429,130100,29974225,912,912,912,912,0
20250429,130000,29974225,912,912,912,912,0
20250429,125900,29974225,912,912,912,912,0
20250429,125800,29974225,912,912,912,912,0
20250429,125700,29974225,912,912,912,912,0
20250429,125600,29974225,912,912,912,912,0
20250429,125500,29974225,912,913,913,912,300
20250429,125400,29700614,912,914,914,912,400
20250429,125300,29335758,915,915,915,915,0
20250429,125200,29335758,915,915,915,915,0
20250429,125100,29335758,915,915,915,915,0
20250429,125000,29335758,915,915,915,915,0
20250429,124900,29335758,915,915,915,915,0
20250429,124800,29335758,915,915,915,915,11
20250429,124700,29325693,915,915,915,915,51
20250429,124600,29279028,915,915,915,915,0
20250429,124500,29279028,915,915,915,915,0
20250429,124400,29279028,915,915,915,915,0
20250429,124300,29279028,915,915,915,915,0
20250429,124200,29279028,915,915,915,915,6
20250429,124100,29273538,918,918,918,918,0
20250429,124000,29273538,918,918,918,918,0
20250429,123900,29273538,918,918,918,918,0
20250429,123800,29273538,918,918,918,918,1
20250429,123700,29272620,918,918,918,918,0
20250429,123600,29272620,918,915,918,914,1004
20250429,123500,28353956,919,919,919,919,0
20250429,123400,28353956,919,919,919,919,1
20250429,123300,28353037,915,915,915,915,0
20250429,123200,28353037,915,915,915,915,0
20250429,123100,28353037,915,915,915,915,0
20250429,123000,28353037,915,918,918,915,1500
20250429,122900,26980495,920,920,920,920,0
20250429,122800,26980495,920,920,920,920,0
20250429,122700,26980495,920,920,920,920,0
20250429,122600,26980495,920,920,920,920,0
20250429,122500,26980495,920,920,920,920,0
20250429,122400,26980495,920,920,920,920,0
20250429,122300,26980495,920,920,920,920,4
20250429,122200,26976815,920,920,920,920,0
20250429,122100,26976815,920,920,920,920,0
20250429,122000,26976815,920,920,920,920,0
20250429,121900,26976815,920,920,920,920,0
20250429,121800,26976815,920,920,920,920,0
20250429,121700,26976815,920,920,920,920,0
20250429,121600,26976815,920,920,920,920,16
20250429,121500,26962095,921,921,921,921,0
20250429,121400,26962095,921,921,921,921,226
20250429,121300,26753949,920,920,920,920,0
20250429,121200,26753949,920,920,920,920,0
20250429,121100,26753949,920,920,920,920,1881
20250429,121000,25023429,919,919,919,919,0
20250429,120900,25023429,919,919,919,919,0
20250429,120800,25023429,919,919,919,919,33
20250429,120700,24993102,920,920,920,920,15
20250429,120600,24979302,919,919,919,919,45
20250429,120500,24937947,919,920,920,919,431
20250429,120400,24541470,919,919,919,919,0
20250429,120300,24541470,919,918,919,918,1654
20250429,120200,23021553,918,918,918,918,0
20250429,120100,23021553,918,918,918,918,0
20250429,120000,23021553,918,918,918,918,0
20250429,115900,23021553,918,918,918,918,0
20250429,115800,23021553,918,918,918,918,0
20250429,115700,23021553,918,918,918,918,0
20250429,115600,23021553,918,917,918,917,652
20250429,115500,22423274,917,917,917,917,0
20250429,115400,22423274,917,917,917,917,2
20250429,115300,22421440,917,917,917,917,0
20250429,115200,22421440,917,917,917,917,0
20250429,115100,22421440,917,917,917,917,0
20250429,115000,22421440,917,917,917,917,0
20250429,114900,22421440,917,917,917,917,0
20250429,114800,22421440,917,917,917,917,0
20250429,114700,22421440,917,917,917,917,0
20250429,114600,22421440,917,917,917,917,0
20250429,114500,22421440,917,917,917,917,0
20250429,114400,22421440,917,917,917,917,53
20250429,114300,22372839,917,917,917,917,0
20250429,114200,22372839,917,917,917,917,0
20250429,114100,22372839,917,917,917,917,0
20250429,114000,22372839,917,917,917,917,3
20250429,113900,22370088,918,918,918,918,0
20250429,113800,22370088,918,918,918,918,0
20250429,113700,22370088,918,917,918,917,29
20250429,113600,22343493,917,917,917,917,3
20250429,113500,22340742,916,916,916,916,0
20250429,113400,22340742,916,916,916,916,0
20250429,113300,22340742,916,916,916,916,0
20250429,113200,22340742,916,916,916,916,0
20250429,113100,22340742,916,916,916,916,0
20250429,113000,22340742,916,916,916,916,12
20250429,112900,22329750,916,916,916,916,0
20250429,112800,22329750,916,916,916,916,0
20250429,112700,22329750,916,916,916,916,0
20250429,112600,22329750,916,916,916,916,0
20250429,112500,22329750,916,916,916,916,0
20250429,112400,22329750,916,916,916,916,44
20250429,112300,22289446,916,916,916,916,0
20250429,112200,22289446,916,916,916,916,0
20250429,112100,22289446,916,916,916,916,0
20250429,112000,22289446,916,916,916,916,0
20250429,111900,22289446,916,916,916,916,0
20250429,111800,22289446,916,916,916,916,0
20250429,111700,22289446,916,916,916,916,0
20250429,111600,22289446,916,915,916,915,9
20250429,111500,22281203,915,915,915,915,0
20250429,111400,22281203,915,915,915,915,20
20250429,111300,22262903,915,915,915,915,0
20250429,111200,22262903,915,915,915,915,0
20250429,111100,22262903,915,915,915,915,0
20250429,111000,22262903,915,915,915,915,0
20250429,110900,22262903,915,915,915,915,20
20250429,110800,22244603,915,915,915,915,1
20250429,110700,22243688,912,912,912,912,0
20250429,110600,22243688,912,912,912,912,0
20250429,110500,22243688,912,912,912,912,0
20250429,110400,22243688,912,912,912,912,20
20250429,110300,22225448,912,912,912,912,1659
20250429,110200,20712440,911,911,911,911,41
20250429,110100,20675089,912,912,912,912,70
20250429,110000,20611249,912,912,912,912,184
20250429,105900,20443441,913,915,915,913,375
20250429,105800,20100449,916,917,917,916,129
20250429,105700,19982253,918,918,918,918,0
20250429,105600,19982253,918,918,918,918,0
20250429,105500,19982253,918,918,918,918,0
20250429,105400,19982253,918,918,918,918,0
20250429,105300,19982253,918,918,918,918,0
20250429,105200,19982253,918,918,918,918,0
20250429,105100,19982253,918,918,918,918,0
20250429,105000,19982253,918,918,918,918,0
20250429,104900,19982253,918,918,918,918,0
20250429,104800,19982253,918,918,918,918,0
20250429,104700,19982253,918,918,918,918,0
20250429,104600,19982253,918,918,918,918,0
20250429,104500,19982253,918,917,918,917,6
20250429,104400,19976750,919,919,919,919,0
20250429,104300,19976750,919,919,919,919,4
20250429,104200,19973074,919,919,919,919,1
20250429,104100,19972155,918,918,918,918,0
20250429,104000,19972155,918,918,918,918,0
20250429,103900,19972155,918,918,918,918,1
20250429,103800,19971237,917,917,917,917,0
20250429,103700,19971237,917,917,917,917,36
20250429,103600,19938225,917,917,917,917,0
20250429,103500,19938225,917,917,917,917,0
20250429,103400,19938225,917,917,917,917,0
20250429,103300,19938225,917,917,917,917,0
20250429,103200,19938225,917,917,917,917,3
20250429,103100,19935474,918,918,918,918,3
20250429,103000,19932720,915,915,915,915,0
20250429,102900,19932720,915,915,915,915,0
20250429,102800,19932720,915,915,915,915,0
20250429,102700,19932720,915,915,915,915,0
20250429,102600,19932720,915,915,915,915,0
20250429,102500,19932720,915,915,915,915,0
20250429,102400,19932720,915,915,915,915,0
20250429,102300,19932720,915,915,915,915,963
20250429,102200,19051575,919,919,919,919,0
20250429,102100,19051575,919,919,919,919,0
20250429,102000,19051575,919,919,919,919,0
20250429,101900,19051575,919,919,919,919,0
20250429,101800,19051575,919,919,919,919,0
20250429,101700,19051575,919,919,919,919,0
20250429,101600,19051575,919,919,919,919,0
20250429,101500,19051575,919,919,919,919,0
20250429,101400,19051575,919,919,919,919,153
20250429,101300,18910968,919,918,919,918,513
20250429,101200,18439534,918,917,918,917,197
20250429,101100,18258701,916,914,916,914,238
20250429,101000,18040858,913,909,913,909,7503
20250429,100900,11216716,908,908,908,908,20
20250429,100800,11198556,909,909,909,909,129
20250429,100700,11081295,910,910,910,910,5
20250429,100600,11076745,910,910,910,910,1
20250429,100500,11075835,910,910,910,910,100
20250429,100400,10984835,910,910,910,910,1000
20250429,100300,10074835,909,908,909,908,119
20250429,100200,9966762,908,908,908,908,0
20250429,100100,9966762,908,908,908,908,0
20250429,100000,9966762,908,908,908,908,0
20250429,095900,9966762,908,908,908,908,0
20250429,095800,9966762,908,908,908,908,0
20250429,095700,9966762,908,908,908,908,0
20250429,095600,9966762,908,908,908,908,0
20250429,095500,9966762,908,908,908,908,0
20250429,095400,9966762,908,908,908,908,3
20250429,095300,9964038,908,905,908,905,6
20250429,095200,9958593,908,908,908,908,5
20250429,095100,9954053,905,905,905,905,6
20250429,095000,9948623,907,907,907,907,80
20250429,094900,9876063,907,907,907,907,0
20250429,094800,9876063,907,907,907,907,0
20250429,094700,9876063,907,907,907,907,1
20250429,094600,9875156,907,907,907,907,0
20250429,094500,9875156,907,907,907,907,10
20250429,094400,9866086,907,904,907,904,1625
20250429,094300,8397036,903,904,904,903,21
20250429,094200,8378053,904,904,904,904,0
20250429,094100,8378053,904,904,904,904,0
20250429,094000,8378053,904,904,904,904,0
20250429,093900,8378053,904,904,904,904,0
20250429,093800,8378053,904,904,904,904,0
20250429,093700,8378053,904,904,904,904,10
20250429,093600,8369013,904,904,904,904,20
20250429,093500,8350933,904,904,904,904,30
20250429,093400,8323813,904,904,904,904,10
20250429,093300,8314773,904,904,904,904,5
20250429,093200,8310253,904,904,904,904,0
20250429,093100,8310253,904,904,904,904,0
20250429,093000,8310253,904,904,904,904,0
20250429,092900,8310253,904,904,904,904,0
20250429,092800,8310253,904,904,904,904,0
20250429,092700,8310253,904,904,904,904,1
20250429,092600,8309349,904,904,904,904,0
20250429,092500,8309349,904,904,904,904,0
20250429,092400,8309349,904,904,904,904,0
20250429,092300,8309349,904,904,904,904,0
20250429,092200,8309349,904,904,904,904,1
20250429,092100,8308445,903,904,904,903,1027
20250429,092000,7381037,904,906,906,904,156
20250429,091900,7240011,906,906,906,906,0
20250429,091800,7240011,906,903,906,903,4
20250429,091700,7236390,903,909,909,903,5931
20250429,091600,1869073,905,905,905,905,0
20250429,091500,1869073,905,905,905,905,8
20250429,091400,1861833,910,910,910,910,1
20250429,091300,1860923,910,910,910,910,0
20250429,091200,1860923,910,910,910,910,5
20250429,091100,1856373,910,910,910,910,0
20250429,091000,1856373,910,910,910,910,0
20250429,090900,1856373,910,910,910,910,3
20250429,090800,1853643,909,905,909,905,21
20250429,090700,1834577,905,905,905,905,0
20250429,090600,1834577,905,905,905,905,1
20250429,090500,1833672,910,910,910,910,1
20250429,090400,1832762,910,910,910,910,2
20250429,090300,1830942,904,913,913,904,1839
20250429,090200,162157,914,916,916,914,36
20250429,090100,129220,923,923,923,923,0
20250429,090000,129220,923,923,923,923,140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 191800 54974458 915 915 915 915 1612
3 20250429 191700 54974458 915 915 915 915 0
4 20250429 191600 54974458 915 915 915 915 0
5 20250429 191500 54974458 915 915 915 915 0
6 20250429 191400 54974458 915 915 915 915 0
7 20250429 191300 54974458 915 915 915 915 0
8 20250429 191200 54974458 915 915 915 915 0
9 20250429 191100 54974458 915 915 915 915 0
10 20250429 191000 54974458 915 915 915 915 0
11 20250429 190900 54974458 915 915 915 915 0
12 20250429 190800 54974458 915 915 915 915 0
13 20250429 190700 54974458 915 915 915 915 0
14 20250429 190600 54974458 915 915 915 915 0
15 20250429 190500 54974458 915 915 915 915 0
16 20250429 190400 54974458 915 915 915 915 0
17 20250429 190300 54974458 915 915 915 915 0
18 20250429 190200 54974458 915 915 915 915 0
19 20250429 190100 54974458 915 915 915 915 0
20 20250429 190000 54974458 915 915 915 915 0
21 20250429 185900 54974458 915 915 915 915 0
22 20250429 185800 54974458 915 915 915 915 0
23 20250429 185700 54974458 915 915 915 915 0
24 20250429 185600 54974458 915 915 915 915 0
25 20250429 185500 54974458 915 915 915 915 0
26 20250429 185400 54974458 915 915 915 915 0
27 20250429 185300 54974458 915 915 915 915 0
28 20250429 185200 54974458 915 915 915 915 0
29 20250429 185100 54974458 915 915 915 915 0
30 20250429 185000 54974458 915 915 915 915 0
31 20250429 184900 54974458 915 915 915 915 0
32 20250429 184800 54974458 915 915 915 915 1612
33 20250429 184700 54974458 915 915 915 915 0
34 20250429 184600 54974458 915 915 915 915 0
35 20250429 184500 54974458 915 915 915 915 0
36 20250429 184400 54974458 915 915 915 915 0
37 20250429 184300 54974458 915 915 915 915 0
38 20250429 184200 54974458 915 915 915 915 0
39 20250429 184100 54974458 915 915 915 915 0
40 20250429 184000 54974458 915 915 915 915 0
41 20250429 183900 54974458 915 915 915 915 0
42 20250429 183800 54974458 915 915 915 915 0
43 20250429 183700 54974458 915 915 915 915 0
44 20250429 183600 54974458 915 915 915 915 0
45 20250429 183500 54974458 915 915 915 915 0
46 20250429 183400 54974458 915 915 915 915 0
47 20250429 183300 54974458 915 915 915 915 0
48 20250429 183200 54974458 915 915 915 915 0
49 20250429 183100 54974458 915 915 915 915 0
50 20250429 183000 54974458 915 915 915 915 0
51 20250429 182900 54974458 915 915 915 915 0
52 20250429 182800 54974458 915 915 915 915 0
53 20250429 182700 54974458 915 915 915 915 0
54 20250429 182600 54974458 915 915 915 915 0
55 20250429 182500 54974458 915 915 915 915 0
56 20250429 182400 54974458 915 915 915 915 0
57 20250429 182300 54974458 915 915 915 915 0
58 20250429 182200 54974458 915 915 915 915 0
59 20250429 182100 54974458 915 915 915 915 0
60 20250429 182000 54974458 915 915 915 915 0
61 20250429 181900 54974458 915 915 915 915 0
62 20250429 181800 54974458 915 915 915 915 1612
63 20250429 181700 54974458 915 915 915 915 0
64 20250429 181600 54974458 915 915 915 915 0
65 20250429 181500 54974458 915 915 915 915 0
66 20250429 181400 54974458 915 915 915 915 0
67 20250429 181300 54974458 915 915 915 915 0
68 20250429 181200 54974458 915 915 915 915 0
69 20250429 181100 54974458 915 915 915 915 0
70 20250429 181000 54974458 915 915 915 915 0
71 20250429 180900 54974458 915 915 915 915 0
72 20250429 180800 54974458 915 915 915 915 0
73 20250429 180700 54974458 915 915 915 915 0
74 20250429 180600 54974458 915 915 915 915 0
75 20250429 180500 54974458 915 915 915 915 0
76 20250429 180400 54974458 915 915 915 915 0
77 20250429 180300 54974458 915 915 915 915 0
78 20250429 180200 54974458 915 915 915 915 0
79 20250429 180100 54974458 915 915 915 915 0
80 20250429 180000 54974458 915 915 915 915 0
81 20250429 175900 54974458 915 915 915 915 0
82 20250429 175800 54974458 915 915 915 915 0
83 20250429 175700 54974458 915 915 915 915 0
84 20250429 175600 54974458 915 915 915 915 0
85 20250429 175500 54974458 915 915 915 915 0
86 20250429 175400 54974458 915 915 915 915 0
87 20250429 175300 54974458 915 915 915 915 0
88 20250429 175200 54974458 915 915 915 915 0
89 20250429 175100 54974458 915 915 915 915 0
90 20250429 175000 54974458 915 915 915 915 0
91 20250429 174900 54974458 915 915 915 915 0
92 20250429 174800 54974458 915 915 915 915 1612
93 20250429 174700 54974458 915 915 915 915 0
94 20250429 174600 54974458 915 915 915 915 0
95 20250429 174500 54974458 915 915 915 915 0
96 20250429 174400 54974458 915 915 915 915 0
97 20250429 174300 54974458 915 915 915 915 0
98 20250429 174200 54974458 915 915 915 915 0
99 20250429 174100 54974458 915 915 915 915 0
100 20250429 174000 54974458 915 915 915 915 0
101 20250429 173900 54974458 915 915 915 915 0
102 20250429 173800 54974458 915 915 915 915 0
103 20250429 173700 54974458 915 915 915 915 0
104 20250429 173600 54974458 915 915 915 915 0
105 20250429 173500 54974458 915 915 915 915 0
106 20250429 173400 54974458 915 915 915 915 0
107 20250429 173300 54974458 915 915 915 915 0
108 20250429 173200 54974458 915 915 915 915 0
109 20250429 173100 54974458 915 915 915 915 0
110 20250429 173000 54974458 915 915 915 915 0
111 20250429 172900 54974458 915 915 915 915 0
112 20250429 172800 54974458 915 915 915 915 0
113 20250429 172700 54974458 915 915 915 915 0
114 20250429 172600 54974458 915 915 915 915 0
115 20250429 172500 54974458 915 915 915 915 0
116 20250429 172400 54974458 915 915 915 915 0
117 20250429 172300 54974458 915 915 915 915 0
118 20250429 172200 54974458 915 915 915 915 0
119 20250429 172100 54974458 915 915 915 915 0
120 20250429 172000 54974458 915 915 915 915 0
121 20250429 171900 54974458 915 915 915 915 0
122 20250429 171800 54974458 915 915 915 915 1612
123 20250429 171700 54974458 915 915 915 915 0
124 20250429 171600 54974458 915 915 915 915 0
125 20250429 171500 54974458 915 915 915 915 0
126 20250429 171400 54974458 915 915 915 915 0
127 20250429 171300 54974458 915 915 915 915 0
128 20250429 171200 54974458 915 915 915 915 0
129 20250429 171100 54974458 915 915 915 915 0
130 20250429 171000 54974458 915 915 915 915 0
131 20250429 170900 54974458 915 915 915 915 0
132 20250429 170800 54974458 915 915 915 915 0
133 20250429 170700 54974458 915 915 915 915 0
134 20250429 170600 54974458 915 915 915 915 0
135 20250429 170500 54974458 915 915 915 915 0
136 20250429 170400 54974458 915 915 915 915 0
137 20250429 170300 54974458 915 915 915 915 0
138 20250429 170200 54974458 915 915 915 915 0
139 20250429 170100 54974458 915 915 915 915 0
140 20250429 170000 54974458 915 915 915 915 0
141 20250429 165900 54974458 915 915 915 915 0
142 20250429 165800 54974458 915 915 915 915 0
143 20250429 165700 54974458 915 915 915 915 0
144 20250429 165600 54974458 915 915 915 915 0
145 20250429 165500 54974458 915 915 915 915 0
146 20250429 165400 54974458 915 915 915 915 0
147 20250429 165300 54974458 915 915 915 915 0
148 20250429 165200 54974458 915 915 915 915 0
149 20250429 165100 54974458 915 915 915 915 0
150 20250429 165000 54974458 915 915 915 915 0
151 20250429 164900 54974458 915 915 915 915 0
152 20250429 164800 54974458 915 915 915 915 1612
153 20250429 164700 54974458 915 915 915 915 0
154 20250429 164600 54974458 915 915 915 915 0
155 20250429 164500 54974458 915 915 915 915 0
156 20250429 164400 54974458 915 915 915 915 0
157 20250429 164300 54974458 915 915 915 915 0
158 20250429 164200 54974458 915 915 915 915 0
159 20250429 164100 54974458 915 915 915 915 0
160 20250429 164000 54974458 915 915 915 915 0
161 20250429 163900 54974458 915 915 915 915 0
162 20250429 163800 54974458 915 915 915 915 0
163 20250429 163700 54974458 915 915 915 915 0
164 20250429 163600 54974458 915 915 915 915 0
165 20250429 163500 54974458 915 915 915 915 0
166 20250429 163400 54974458 915 915 915 915 0
167 20250429 163300 54974458 915 915 915 915 0
168 20250429 163200 54974458 915 915 915 915 0
169 20250429 163100 54974458 915 915 915 915 0
170 20250429 163000 54974458 915 915 915 915 0
171 20250429 162900 54974458 915 915 915 915 0
172 20250429 162800 54974458 915 915 915 915 0
173 20250429 162700 54974458 915 915 915 915 0
174 20250429 162600 54974458 915 915 915 915 0
175 20250429 162500 54974458 915 915 915 915 0
176 20250429 162400 54974458 915 915 915 915 0
177 20250429 162300 54974458 915 915 915 915 0
178 20250429 162200 54974458 915 915 915 915 0
179 20250429 162100 54974458 915 915 915 915 0
180 20250429 162000 54974458 915 915 915 915 0
181 20250429 161900 54974458 915 915 915 915 0
182 20250429 161800 54974458 915 915 915 915 1612
183 20250429 161700 54974458 915 915 915 915 0
184 20250429 161600 54974458 915 915 915 915 0
185 20250429 161500 54974458 915 915 915 915 0
186 20250429 161400 54974458 915 915 915 915 0
187 20250429 161300 54974458 915 915 915 915 0
188 20250429 161200 54974458 915 915 915 915 0
189 20250429 161100 54974458 915 915 915 915 0
190 20250429 161000 54974458 915 915 915 915 0
191 20250429 160900 54974458 915 915 915 915 0
192 20250429 160800 54974458 915 915 915 915 0
193 20250429 160700 54974458 915 915 915 915 0
194 20250429 160600 54974458 915 915 915 915 0
195 20250429 160500 54974458 915 915 915 915 0
196 20250429 160400 54974458 915 915 915 915 0
197 20250429 160300 54974458 915 915 915 915 0
198 20250429 160200 54974458 915 915 915 915 0
199 20250429 160100 54974458 915 915 915 915 0
200 20250429 160000 54974458 915 915 915 915 0
201 20250429 155900 54974458 915 915 915 915 0
202 20250429 155800 54974458 915 915 915 915 0
203 20250429 155700 54974458 915 915 915 915 0
204 20250429 155600 54974458 915 915 915 915 0
205 20250429 155500 54974458 915 915 915 915 0
206 20250429 155400 54974458 915 915 915 915 0
207 20250429 155300 54974458 915 915 915 915 0
208 20250429 155200 54974458 915 915 915 915 0
209 20250429 155100 54974458 915 915 915 915 0
210 20250429 155000 54974458 915 915 915 915 0
211 20250429 154900 54974458 915 915 915 915 0
212 20250429 154800 54974458 915 915 915 915 1612
213 20250429 154700 54974458 915 915 915 915 0
214 20250429 154600 54974458 915 915 915 915 0
215 20250429 154500 54974458 915 915 915 915 0
216 20250429 154400 54974458 915 915 915 915 0
217 20250429 154300 54974458 915 915 915 915 0
218 20250429 154200 54974458 915 915 915 915 0
219 20250429 154100 54974458 915 915 915 915 0
220 20250429 154000 54974458 915 915 915 915 0
221 20250429 153900 54974458 915 915 915 915 0
222 20250429 153800 54974458 915 915 915 915 0
223 20250429 153700 54974458 915 915 915 915 0
224 20250429 153600 54974458 915 915 915 915 0
225 20250429 153500 54974458 915 915 915 915 0
226 20250429 153400 54974458 915 915 915 915 0
227 20250429 153300 54974458 915 915 915 915 0
228 20250429 153200 54974458 915 915 915 915 0
229 20250429 153100 54974458 915 915 915 915 0
230 20250429 153000 54974458 915 915 915 915 1612
231 20250429 152900 53499478 910 910 910 910 0
232 20250429 152800 53499478 910 910 910 910 0
233 20250429 152700 53499478 910 910 910 910 0
234 20250429 152600 53499478 910 910 910 910 0
235 20250429 152500 53499478 910 910 910 910 0
236 20250429 152400 53499478 910 910 910 910 0
237 20250429 152300 53499478 910 910 910 910 0
238 20250429 152200 53499478 910 910 910 910 0
239 20250429 152100 53499478 910 910 910 910 0
240 20250429 152000 53499478 910 910 910 910 0
241 20250429 151900 53499478 910 910 910 910 1
242 20250429 151800 53498568 911 911 911 911 2503
243 20250429 151700 51218335 911 911 911 911 38
244 20250429 151600 51183717 910 910 910 910 0
245 20250429 151500 51183717 910 910 910 910 0
246 20250429 151400 51183717 910 910 910 910 1
247 20250429 151300 51182807 911 911 911 911 1
248 20250429 151200 51181896 910 910 910 910 1
249 20250429 151100 51180986 911 911 911 911 0
250 20250429 151000 51180986 911 911 911 911 0
251 20250429 150900 51180986 911 911 911 911 0
252 20250429 150800 51180986 911 911 911 911 100
253 20250429 150700 51089886 911 911 911 911 2
254 20250429 150600 51088064 911 911 911 911 1
255 20250429 150500 51087153 911 911 911 911 0
256 20250429 150400 51087153 911 911 911 911 0
257 20250429 150300 51087153 911 911 911 911 0
258 20250429 150200 51087153 911 911 911 911 0
259 20250429 150100 51087153 911 911 911 911 151
260 20250429 150000 50949592 911 911 911 911 0
261 20250429 145900 50949592 911 911 911 911 1
262 20250429 145800 50948681 911 911 911 911 500
263 20250429 145700 50493181 911 911 911 911 0
264 20250429 145600 50493181 911 911 911 911 100
265 20250429 145500 50402081 910 910 910 910 0
266 20250429 145400 50402081 910 910 910 910 0
267 20250429 145300 50402081 910 910 910 910 1300
268 20250429 145200 49219081 911 914 914 911 2940
269 20250429 145100 46539988 914 914 914 914 0
270 20250429 145000 46539988 914 914 914 914 0
271 20250429 144900 46539988 914 914 914 914 1
272 20250429 144800 46539074 915 915 915 915 1
273 20250429 144700 46538159 914 914 914 914 1
274 20250429 144600 46537245 915 915 915 915 0
275 20250429 144500 46537245 915 915 915 915 0
276 20250429 144400 46537245 915 915 915 915 0
277 20250429 144300 46537245 915 915 915 915 0
278 20250429 144200 46537245 915 915 915 915 0
279 20250429 144100 46537245 915 915 915 915 0
280 20250429 144000 46537245 915 915 915 915 7
281 20250429 143900 46530840 916 916 916 916 0
282 20250429 143800 46530840 916 916 916 916 0
283 20250429 143700 46530840 916 916 916 916 0
284 20250429 143600 46530840 916 916 916 916 0
285 20250429 143500 46530840 916 916 916 916 96
286 20250429 143400 46442904 916 916 916 916 0
287 20250429 143300 46442904 916 916 916 916 0
288 20250429 143200 46442904 916 916 916 916 0
289 20250429 143100 46442904 916 916 916 916 1
290 20250429 143000 46441988 915 915 915 915 0
291 20250429 142900 46441988 915 915 915 915 0
292 20250429 142800 46441988 915 915 915 915 0
293 20250429 142700 46441988 915 915 915 915 0
294 20250429 142600 46441988 915 915 915 915 24
295 20250429 142500 46420028 916 916 916 916 1
296 20250429 142400 46419112 917 917 917 917 0
297 20250429 142300 46419112 917 917 917 917 0
298 20250429 142200 46419112 917 917 917 917 0
299 20250429 142100 46419112 917 916 917 916 10000
300 20250429 142000 37249175 916 916 916 916 32
301 20250429 141900 37219863 917 917 917 917 0
302 20250429 141800 37219863 917 917 917 917 0
303 20250429 141700 37219863 917 917 917 917 0
304 20250429 141600 37219863 917 918 918 917 1823
305 20250429 141500 35548078 921 921 921 921 0
306 20250429 141400 35548078 921 921 921 921 0
307 20250429 141300 35548078 921 921 921 921 0
308 20250429 141200 35548078 921 921 921 921 0
309 20250429 141100 35548078 921 921 921 921 0
310 20250429 141000 35548078 921 921 921 921 0
311 20250429 140900 35548078 921 921 921 921 0
312 20250429 140800 35548078 921 921 921 921 0
313 20250429 140700 35548078 921 921 921 921 0
314 20250429 140600 35548078 921 921 921 921 0
315 20250429 140500 35548078 921 921 921 921 0
316 20250429 140400 35548078 921 920 921 920 597
317 20250429 140300 34998416 918 918 918 918 0
318 20250429 140200 34998416 918 918 918 918 0
319 20250429 140100 34998416 918 918 918 918 0
320 20250429 140000 34998416 918 918 918 918 40
321 20250429 135900 34961696 921 921 921 921 0
322 20250429 135800 34961696 921 921 921 921 0
323 20250429 135700 34961696 921 921 921 921 0
324 20250429 135600 34961696 921 921 921 921 0
325 20250429 135500 34961696 921 921 921 921 0
326 20250429 135400 34961696 921 921 921 921 0
327 20250429 135300 34961696 921 921 921 921 0
328 20250429 135200 34961696 921 921 921 921 0
329 20250429 135100 34961696 921 921 921 921 550
330 20250429 135000 34455146 921 921 921 921 0
331 20250429 134900 34455146 921 921 921 921 0
332 20250429 134800 34455146 921 921 921 921 0
333 20250429 134700 34455146 921 921 921 921 0
334 20250429 134600 34455146 921 921 921 921 0
335 20250429 134500 34455146 921 921 921 921 0
336 20250429 134400 34455146 921 921 921 921 69
337 20250429 134300 34391597 921 921 921 921 0
338 20250429 134200 34391597 921 921 921 921 0
339 20250429 134100 34391597 921 921 921 921 0
340 20250429 134000 34391597 921 921 921 921 0
341 20250429 133900 34391597 921 921 921 921 0
342 20250429 133800 34391597 921 921 921 921 0
343 20250429 133700 34391597 921 921 921 921 0
344 20250429 133600 34391597 921 921 921 921 0
345 20250429 133500 34391597 921 921 921 921 0
346 20250429 133400 34391597 921 919 921 919 1671
347 20250429 133300 32854398 919 916 919 916 250
348 20250429 133200 32625270 916 916 916 916 1
349 20250429 133100 32624354 915 915 915 915 0
350 20250429 133000 32624354 915 915 915 915 0
351 20250429 132900 32624354 915 915 915 915 0
352 20250429 132800 32624354 915 915 915 915 0
353 20250429 132700 32624354 915 915 915 915 0
354 20250429 132600 32624354 915 915 915 915 0
355 20250429 132500 32624354 915 915 915 915 0
356 20250429 132400 32624354 915 915 915 915 0
357 20250429 132300 32624354 915 915 915 915 0
358 20250429 132200 32624354 915 915 915 915 0
359 20250429 132100 32624354 915 915 915 915 0
360 20250429 132000 32624354 915 915 915 915 0
361 20250429 131900 32624354 915 915 915 915 0
362 20250429 131800 32624354 915 915 915 915 0
363 20250429 131700 32624354 915 915 915 915 550
364 20250429 131600 32121104 914 914 914 914 10
365 20250429 131500 32111964 912 912 912 912 0
366 20250429 131400 32111964 912 912 912 912 0
367 20250429 131300 32111964 912 912 912 912 0
368 20250429 131200 32111964 912 912 912 912 0
369 20250429 131100 32111964 912 912 912 912 2059
370 20250429 131000 30234156 912 912 912 912 0
371 20250429 130900 30234156 912 912 912 912 0
372 20250429 130800 30234156 912 912 912 912 0
373 20250429 130700 30234156 912 912 912 912 0
374 20250429 130600 30234156 912 912 912 912 0
375 20250429 130500 30234156 912 913 913 912 285
376 20250429 130400 29974225 912 912 912 912 0
377 20250429 130300 29974225 912 912 912 912 0
378 20250429 130200 29974225 912 912 912 912 0
379 20250429 130100 29974225 912 912 912 912 0
380 20250429 130000 29974225 912 912 912 912 0
381 20250429 125900 29974225 912 912 912 912 0
382 20250429 125800 29974225 912 912 912 912 0
383 20250429 125700 29974225 912 912 912 912 0
384 20250429 125600 29974225 912 912 912 912 0
385 20250429 125500 29974225 912 913 913 912 300
386 20250429 125400 29700614 912 914 914 912 400
387 20250429 125300 29335758 915 915 915 915 0
388 20250429 125200 29335758 915 915 915 915 0
389 20250429 125100 29335758 915 915 915 915 0
390 20250429 125000 29335758 915 915 915 915 0
391 20250429 124900 29335758 915 915 915 915 0
392 20250429 124800 29335758 915 915 915 915 11
393 20250429 124700 29325693 915 915 915 915 51
394 20250429 124600 29279028 915 915 915 915 0
395 20250429 124500 29279028 915 915 915 915 0
396 20250429 124400 29279028 915 915 915 915 0
397 20250429 124300 29279028 915 915 915 915 0
398 20250429 124200 29279028 915 915 915 915 6
399 20250429 124100 29273538 918 918 918 918 0
400 20250429 124000 29273538 918 918 918 918 0
401 20250429 123900 29273538 918 918 918 918 0
402 20250429 123800 29273538 918 918 918 918 1
403 20250429 123700 29272620 918 918 918 918 0
404 20250429 123600 29272620 918 915 918 914 1004
405 20250429 123500 28353956 919 919 919 919 0
406 20250429 123400 28353956 919 919 919 919 1
407 20250429 123300 28353037 915 915 915 915 0
408 20250429 123200 28353037 915 915 915 915 0
409 20250429 123100 28353037 915 915 915 915 0
410 20250429 123000 28353037 915 918 918 915 1500
411 20250429 122900 26980495 920 920 920 920 0
412 20250429 122800 26980495 920 920 920 920 0
413 20250429 122700 26980495 920 920 920 920 0
414 20250429 122600 26980495 920 920 920 920 0
415 20250429 122500 26980495 920 920 920 920 0
416 20250429 122400 26980495 920 920 920 920 0
417 20250429 122300 26980495 920 920 920 920 4
418 20250429 122200 26976815 920 920 920 920 0
419 20250429 122100 26976815 920 920 920 920 0
420 20250429 122000 26976815 920 920 920 920 0
421 20250429 121900 26976815 920 920 920 920 0
422 20250429 121800 26976815 920 920 920 920 0
423 20250429 121700 26976815 920 920 920 920 0
424 20250429 121600 26976815 920 920 920 920 16
425 20250429 121500 26962095 921 921 921 921 0
426 20250429 121400 26962095 921 921 921 921 226
427 20250429 121300 26753949 920 920 920 920 0
428 20250429 121200 26753949 920 920 920 920 0
429 20250429 121100 26753949 920 920 920 920 1881
430 20250429 121000 25023429 919 919 919 919 0
431 20250429 120900 25023429 919 919 919 919 0
432 20250429 120800 25023429 919 919 919 919 33
433 20250429 120700 24993102 920 920 920 920 15
434 20250429 120600 24979302 919 919 919 919 45
435 20250429 120500 24937947 919 920 920 919 431
436 20250429 120400 24541470 919 919 919 919 0
437 20250429 120300 24541470 919 918 919 918 1654
438 20250429 120200 23021553 918 918 918 918 0
439 20250429 120100 23021553 918 918 918 918 0
440 20250429 120000 23021553 918 918 918 918 0
441 20250429 115900 23021553 918 918 918 918 0
442 20250429 115800 23021553 918 918 918 918 0
443 20250429 115700 23021553 918 918 918 918 0
444 20250429 115600 23021553 918 917 918 917 652
445 20250429 115500 22423274 917 917 917 917 0
446 20250429 115400 22423274 917 917 917 917 2
447 20250429 115300 22421440 917 917 917 917 0
448 20250429 115200 22421440 917 917 917 917 0
449 20250429 115100 22421440 917 917 917 917 0
450 20250429 115000 22421440 917 917 917 917 0
451 20250429 114900 22421440 917 917 917 917 0
452 20250429 114800 22421440 917 917 917 917 0
453 20250429 114700 22421440 917 917 917 917 0
454 20250429 114600 22421440 917 917 917 917 0
455 20250429 114500 22421440 917 917 917 917 0
456 20250429 114400 22421440 917 917 917 917 53
457 20250429 114300 22372839 917 917 917 917 0
458 20250429 114200 22372839 917 917 917 917 0
459 20250429 114100 22372839 917 917 917 917 0
460 20250429 114000 22372839 917 917 917 917 3
461 20250429 113900 22370088 918 918 918 918 0
462 20250429 113800 22370088 918 918 918 918 0
463 20250429 113700 22370088 918 917 918 917 29
464 20250429 113600 22343493 917 917 917 917 3
465 20250429 113500 22340742 916 916 916 916 0
466 20250429 113400 22340742 916 916 916 916 0
467 20250429 113300 22340742 916 916 916 916 0
468 20250429 113200 22340742 916 916 916 916 0
469 20250429 113100 22340742 916 916 916 916 0
470 20250429 113000 22340742 916 916 916 916 12
471 20250429 112900 22329750 916 916 916 916 0
472 20250429 112800 22329750 916 916 916 916 0
473 20250429 112700 22329750 916 916 916 916 0
474 20250429 112600 22329750 916 916 916 916 0
475 20250429 112500 22329750 916 916 916 916 0
476 20250429 112400 22329750 916 916 916 916 44
477 20250429 112300 22289446 916 916 916 916 0
478 20250429 112200 22289446 916 916 916 916 0
479 20250429 112100 22289446 916 916 916 916 0
480 20250429 112000 22289446 916 916 916 916 0
481 20250429 111900 22289446 916 916 916 916 0
482 20250429 111800 22289446 916 916 916 916 0
483 20250429 111700 22289446 916 916 916 916 0
484 20250429 111600 22289446 916 915 916 915 9
485 20250429 111500 22281203 915 915 915 915 0
486 20250429 111400 22281203 915 915 915 915 20
487 20250429 111300 22262903 915 915 915 915 0
488 20250429 111200 22262903 915 915 915 915 0
489 20250429 111100 22262903 915 915 915 915 0
490 20250429 111000 22262903 915 915 915 915 0
491 20250429 110900 22262903 915 915 915 915 20
492 20250429 110800 22244603 915 915 915 915 1
493 20250429 110700 22243688 912 912 912 912 0
494 20250429 110600 22243688 912 912 912 912 0
495 20250429 110500 22243688 912 912 912 912 0
496 20250429 110400 22243688 912 912 912 912 20
497 20250429 110300 22225448 912 912 912 912 1659
498 20250429 110200 20712440 911 911 911 911 41
499 20250429 110100 20675089 912 912 912 912 70
500 20250429 110000 20611249 912 912 912 912 184
501 20250429 105900 20443441 913 915 915 913 375
502 20250429 105800 20100449 916 917 917 916 129
503 20250429 105700 19982253 918 918 918 918 0
504 20250429 105600 19982253 918 918 918 918 0
505 20250429 105500 19982253 918 918 918 918 0
506 20250429 105400 19982253 918 918 918 918 0
507 20250429 105300 19982253 918 918 918 918 0
508 20250429 105200 19982253 918 918 918 918 0
509 20250429 105100 19982253 918 918 918 918 0
510 20250429 105000 19982253 918 918 918 918 0
511 20250429 104900 19982253 918 918 918 918 0
512 20250429 104800 19982253 918 918 918 918 0
513 20250429 104700 19982253 918 918 918 918 0
514 20250429 104600 19982253 918 918 918 918 0
515 20250429 104500 19982253 918 917 918 917 6
516 20250429 104400 19976750 919 919 919 919 0
517 20250429 104300 19976750 919 919 919 919 4
518 20250429 104200 19973074 919 919 919 919 1
519 20250429 104100 19972155 918 918 918 918 0
520 20250429 104000 19972155 918 918 918 918 0
521 20250429 103900 19972155 918 918 918 918 1
522 20250429 103800 19971237 917 917 917 917 0
523 20250429 103700 19971237 917 917 917 917 36
524 20250429 103600 19938225 917 917 917 917 0
525 20250429 103500 19938225 917 917 917 917 0
526 20250429 103400 19938225 917 917 917 917 0
527 20250429 103300 19938225 917 917 917 917 0
528 20250429 103200 19938225 917 917 917 917 3
529 20250429 103100 19935474 918 918 918 918 3
530 20250429 103000 19932720 915 915 915 915 0
531 20250429 102900 19932720 915 915 915 915 0
532 20250429 102800 19932720 915 915 915 915 0
533 20250429 102700 19932720 915 915 915 915 0
534 20250429 102600 19932720 915 915 915 915 0
535 20250429 102500 19932720 915 915 915 915 0
536 20250429 102400 19932720 915 915 915 915 0
537 20250429 102300 19932720 915 915 915 915 963
538 20250429 102200 19051575 919 919 919 919 0
539 20250429 102100 19051575 919 919 919 919 0
540 20250429 102000 19051575 919 919 919 919 0
541 20250429 101900 19051575 919 919 919 919 0
542 20250429 101800 19051575 919 919 919 919 0
543 20250429 101700 19051575 919 919 919 919 0
544 20250429 101600 19051575 919 919 919 919 0
545 20250429 101500 19051575 919 919 919 919 0
546 20250429 101400 19051575 919 919 919 919 153
547 20250429 101300 18910968 919 918 919 918 513
548 20250429 101200 18439534 918 917 918 917 197
549 20250429 101100 18258701 916 914 916 914 238
550 20250429 101000 18040858 913 909 913 909 7503
551 20250429 100900 11216716 908 908 908 908 20
552 20250429 100800 11198556 909 909 909 909 129
553 20250429 100700 11081295 910 910 910 910 5
554 20250429 100600 11076745 910 910 910 910 1
555 20250429 100500 11075835 910 910 910 910 100
556 20250429 100400 10984835 910 910 910 910 1000
557 20250429 100300 10074835 909 908 909 908 119
558 20250429 100200 9966762 908 908 908 908 0
559 20250429 100100 9966762 908 908 908 908 0
560 20250429 100000 9966762 908 908 908 908 0
561 20250429 095900 9966762 908 908 908 908 0
562 20250429 095800 9966762 908 908 908 908 0
563 20250429 095700 9966762 908 908 908 908 0
564 20250429 095600 9966762 908 908 908 908 0
565 20250429 095500 9966762 908 908 908 908 0
566 20250429 095400 9966762 908 908 908 908 3
567 20250429 095300 9964038 908 905 908 905 6
568 20250429 095200 9958593 908 908 908 908 5
569 20250429 095100 9954053 905 905 905 905 6
570 20250429 095000 9948623 907 907 907 907 80
571 20250429 094900 9876063 907 907 907 907 0
572 20250429 094800 9876063 907 907 907 907 0
573 20250429 094700 9876063 907 907 907 907 1
574 20250429 094600 9875156 907 907 907 907 0
575 20250429 094500 9875156 907 907 907 907 10
576 20250429 094400 9866086 907 904 907 904 1625
577 20250429 094300 8397036 903 904 904 903 21
578 20250429 094200 8378053 904 904 904 904 0
579 20250429 094100 8378053 904 904 904 904 0
580 20250429 094000 8378053 904 904 904 904 0
581 20250429 093900 8378053 904 904 904 904 0
582 20250429 093800 8378053 904 904 904 904 0
583 20250429 093700 8378053 904 904 904 904 10
584 20250429 093600 8369013 904 904 904 904 20
585 20250429 093500 8350933 904 904 904 904 30
586 20250429 093400 8323813 904 904 904 904 10
587 20250429 093300 8314773 904 904 904 904 5
588 20250429 093200 8310253 904 904 904 904 0
589 20250429 093100 8310253 904 904 904 904 0
590 20250429 093000 8310253 904 904 904 904 0
591 20250429 092900 8310253 904 904 904 904 0
592 20250429 092800 8310253 904 904 904 904 0
593 20250429 092700 8310253 904 904 904 904 1
594 20250429 092600 8309349 904 904 904 904 0
595 20250429 092500 8309349 904 904 904 904 0
596 20250429 092400 8309349 904 904 904 904 0
597 20250429 092300 8309349 904 904 904 904 0
598 20250429 092200 8309349 904 904 904 904 1
599 20250429 092100 8308445 903 904 904 903 1027
600 20250429 092000 7381037 904 906 906 904 156
601 20250429 091900 7240011 906 906 906 906 0
602 20250429 091800 7240011 906 903 906 903 4
603 20250429 091700 7236390 903 909 909 903 5931
604 20250429 091600 1869073 905 905 905 905 0
605 20250429 091500 1869073 905 905 905 905 8
606 20250429 091400 1861833 910 910 910 910 1
607 20250429 091300 1860923 910 910 910 910 0
608 20250429 091200 1860923 910 910 910 910 5
609 20250429 091100 1856373 910 910 910 910 0
610 20250429 091000 1856373 910 910 910 910 0
611 20250429 090900 1856373 910 910 910 910 3
612 20250429 090800 1853643 909 905 909 905 21
613 20250429 090700 1834577 905 905 905 905 0
614 20250429 090600 1834577 905 905 905 905 1
615 20250429 090500 1833672 910 910 910 910 1
616 20250429 090400 1832762 910 910 910 910 2
617 20250429 090300 1830942 904 913 913 904 1839
618 20250429 090200 162157 914 916 916 914 36
619 20250429 090100 129220 923 923 923 923 0
620 20250429 090000 129220 923 923 923 923 140