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

651
097800/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,194900,127315673,557,557,557,557,1233
20250429,194800,127315673,557,557,557,557,0
20250429,194700,127315673,557,557,557,557,0
20250429,194600,127315673,557,557,557,557,0
20250429,194500,127315673,557,557,557,557,0
20250429,194400,127315673,557,557,557,557,0
20250429,194300,127315673,557,557,557,557,0
20250429,194200,127315673,557,557,557,557,0
20250429,194100,127315673,557,557,557,557,0
20250429,194000,127315673,557,557,557,557,0
20250429,193900,127315673,557,557,557,557,0
20250429,193800,127315673,557,557,557,557,0
20250429,193700,127315673,557,557,557,557,0
20250429,193600,127315673,557,557,557,557,0
20250429,193500,127315673,557,557,557,557,0
20250429,193400,127315673,557,557,557,557,0
20250429,193300,127315673,557,557,557,557,0
20250429,193200,127315673,557,557,557,557,0
20250429,193100,127315673,557,557,557,557,0
20250429,193000,127315673,557,557,557,557,0
20250429,192900,127315673,557,557,557,557,0
20250429,192800,127315673,557,557,557,557,0
20250429,192700,127315673,557,557,557,557,0
20250429,192600,127315673,557,557,557,557,0
20250429,192500,127315673,557,557,557,557,0
20250429,192400,127315673,557,557,557,557,0
20250429,192300,127315673,557,557,557,557,0
20250429,192200,127315673,557,557,557,557,0
20250429,192100,127315673,557,557,557,557,0
20250429,192000,127315673,557,557,557,557,0
20250429,191900,127315673,557,557,557,557,1233
20250429,191800,127315673,557,557,557,557,0
20250429,191700,127315673,557,557,557,557,0
20250429,191600,127315673,557,557,557,557,0
20250429,191500,127315673,557,557,557,557,0
20250429,191400,127315673,557,557,557,557,0
20250429,191300,127315673,557,557,557,557,0
20250429,191200,127315673,557,557,557,557,0
20250429,191100,127315673,557,557,557,557,0
20250429,191000,127315673,557,557,557,557,0
20250429,190900,127315673,557,557,557,557,0
20250429,190800,127315673,557,557,557,557,0
20250429,190700,127315673,557,557,557,557,0
20250429,190600,127315673,557,557,557,557,0
20250429,190500,127315673,557,557,557,557,0
20250429,190400,127315673,557,557,557,557,0
20250429,190300,127315673,557,557,557,557,0
20250429,190200,127315673,557,557,557,557,0
20250429,190100,127315673,557,557,557,557,0
20250429,190000,127315673,557,557,557,557,0
20250429,185900,127315673,557,557,557,557,0
20250429,185800,127315673,557,557,557,557,0
20250429,185700,127315673,557,557,557,557,0
20250429,185600,127315673,557,557,557,557,0
20250429,185500,127315673,557,557,557,557,0
20250429,185400,127315673,557,557,557,557,0
20250429,185300,127315673,557,557,557,557,0
20250429,185200,127315673,557,557,557,557,0
20250429,185100,127315673,557,557,557,557,0
20250429,185000,127315673,557,557,557,557,0
20250429,184900,127315673,557,557,557,557,1233
20250429,184800,127315673,557,557,557,557,0
20250429,184700,127315673,557,557,557,557,0
20250429,184600,127315673,557,557,557,557,0
20250429,184500,127315673,557,557,557,557,0
20250429,184400,127315673,557,557,557,557,0
20250429,184300,127315673,557,557,557,557,0
20250429,184200,127315673,557,557,557,557,0
20250429,184100,127315673,557,557,557,557,0
20250429,184000,127315673,557,557,557,557,0
20250429,183900,127315673,557,557,557,557,0
20250429,183800,127315673,557,557,557,557,0
20250429,183700,127315673,557,557,557,557,0
20250429,183600,127315673,557,557,557,557,0
20250429,183500,127315673,557,557,557,557,0
20250429,183400,127315673,557,557,557,557,0
20250429,183300,127315673,557,557,557,557,0
20250429,183200,127315673,557,557,557,557,0
20250429,183100,127315673,557,557,557,557,0
20250429,183000,127315673,557,557,557,557,0
20250429,182900,127315673,557,557,557,557,0
20250429,182800,127315673,557,557,557,557,0
20250429,182700,127315673,557,557,557,557,0
20250429,182600,127315673,557,557,557,557,0
20250429,182500,127315673,557,557,557,557,0
20250429,182400,127315673,557,557,557,557,0
20250429,182300,127315673,557,557,557,557,0
20250429,182200,127315673,557,557,557,557,0
20250429,182100,127315673,557,557,557,557,0
20250429,182000,127315673,557,557,557,557,0
20250429,181900,127315673,557,557,557,557,1233
20250429,181800,127315673,557,557,557,557,0
20250429,181700,127315673,557,557,557,557,0
20250429,181600,127315673,557,557,557,557,0
20250429,181500,127315673,557,557,557,557,0
20250429,181400,127315673,557,557,557,557,0
20250429,181300,127315673,557,557,557,557,0
20250429,181200,127315673,557,557,557,557,0
20250429,181100,127315673,557,557,557,557,0
20250429,181000,127315673,557,557,557,557,0
20250429,180900,127315673,557,557,557,557,0
20250429,180800,127315673,557,557,557,557,0
20250429,180700,127315673,557,557,557,557,0
20250429,180600,127315673,557,557,557,557,0
20250429,180500,127315673,557,557,557,557,0
20250429,180400,127315673,557,557,557,557,0
20250429,180300,127315673,557,557,557,557,0
20250429,180200,127315673,557,557,557,557,0
20250429,180100,127315673,557,557,557,557,0
20250429,180000,127315673,557,557,557,557,0
20250429,175900,127315673,557,557,557,557,0
20250429,175800,127315673,557,557,557,557,0
20250429,175700,127315673,557,557,557,557,0
20250429,175600,127315673,557,557,557,557,0
20250429,175500,127315673,557,557,557,557,0
20250429,175400,127315673,557,557,557,557,0
20250429,175300,127315673,557,557,557,557,0
20250429,175200,127315673,557,557,557,557,0
20250429,175100,127315673,557,557,557,557,0
20250429,175000,127315673,557,557,557,557,0
20250429,174900,127315673,557,557,557,557,1233
20250429,174800,127315673,557,557,557,557,0
20250429,174700,127315673,557,557,557,557,0
20250429,174600,127315673,557,557,557,557,0
20250429,174500,127315673,557,557,557,557,0
20250429,174400,127315673,557,557,557,557,0
20250429,174300,127315673,557,557,557,557,0
20250429,174200,127315673,557,557,557,557,0
20250429,174100,127315673,557,557,557,557,0
20250429,174000,127315673,557,557,557,557,0
20250429,173900,127315673,557,557,557,557,0
20250429,173800,127315673,557,557,557,557,0
20250429,173700,127315673,557,557,557,557,0
20250429,173600,127315673,557,557,557,557,0
20250429,173500,127315673,557,557,557,557,0
20250429,173400,127315673,557,557,557,557,0
20250429,173300,127315673,557,557,557,557,0
20250429,173200,127315673,557,557,557,557,0
20250429,173100,127315673,557,557,557,557,0
20250429,173000,127315673,557,557,557,557,0
20250429,172900,127315673,557,557,557,557,0
20250429,172800,127315673,557,557,557,557,0
20250429,172700,127315673,557,557,557,557,0
20250429,172600,127315673,557,557,557,557,0
20250429,172500,127315673,557,557,557,557,0
20250429,172400,127315673,557,557,557,557,0
20250429,172300,127315673,557,557,557,557,0
20250429,172200,127315673,557,557,557,557,0
20250429,172100,127315673,557,557,557,557,0
20250429,172000,127315673,557,557,557,557,0
20250429,171900,127315673,557,557,557,557,1233
20250429,171800,127315673,557,557,557,557,0
20250429,171700,127315673,557,557,557,557,0
20250429,171600,127315673,557,557,557,557,0
20250429,171500,127315673,557,557,557,557,0
20250429,171400,127315673,557,557,557,557,0
20250429,171300,127315673,557,557,557,557,0
20250429,171200,127315673,557,557,557,557,0
20250429,171100,127315673,557,557,557,557,0
20250429,171000,127315673,557,557,557,557,0
20250429,170900,127315673,557,557,557,557,0
20250429,170800,127315673,557,557,557,557,0
20250429,170700,127315673,557,557,557,557,0
20250429,170600,127315673,557,557,557,557,0
20250429,170500,127315673,557,557,557,557,0
20250429,170400,127315673,557,557,557,557,0
20250429,170300,127315673,557,557,557,557,0
20250429,170200,127315673,557,557,557,557,0
20250429,170100,127315673,557,557,557,557,0
20250429,170000,127315673,557,557,557,557,0
20250429,165900,127315673,557,557,557,557,0
20250429,165800,127315673,557,557,557,557,0
20250429,165700,127315673,557,557,557,557,0
20250429,165600,127315673,557,557,557,557,0
20250429,165500,127315673,557,557,557,557,0
20250429,165400,127315673,557,557,557,557,0
20250429,165300,127315673,557,557,557,557,0
20250429,165200,127315673,557,557,557,557,0
20250429,165100,127315673,557,557,557,557,0
20250429,165000,127315673,557,557,557,557,0
20250429,164900,127315673,557,557,557,557,1233
20250429,164800,127315673,557,557,557,557,0
20250429,164700,127315673,557,557,557,557,0
20250429,164600,127315673,557,557,557,557,0
20250429,164500,127315673,557,557,557,557,0
20250429,164400,127315673,557,557,557,557,0
20250429,164300,127315673,557,557,557,557,0
20250429,164200,127315673,557,557,557,557,0
20250429,164100,127315673,557,557,557,557,0
20250429,164000,127315673,557,557,557,557,0
20250429,163900,127315673,557,557,557,557,0
20250429,163800,127315673,557,557,557,557,0
20250429,163700,127315673,557,557,557,557,0
20250429,163600,127315673,557,557,557,557,0
20250429,163500,127315673,557,557,557,557,0
20250429,163400,127315673,557,557,557,557,0
20250429,163300,127315673,557,557,557,557,0
20250429,163200,127315673,557,557,557,557,0
20250429,163100,127315673,557,557,557,557,0
20250429,163000,127315673,557,557,557,557,0
20250429,162900,127315673,557,557,557,557,0
20250429,162800,127315673,557,557,557,557,0
20250429,162700,127315673,557,557,557,557,0
20250429,162600,127315673,557,557,557,557,0
20250429,162500,127315673,557,557,557,557,0
20250429,162400,127315673,557,557,557,557,0
20250429,162300,127315673,557,557,557,557,0
20250429,162200,127315673,557,557,557,557,0
20250429,162100,127315673,557,557,557,557,0
20250429,162000,127315673,557,557,557,557,0
20250429,161900,127315673,557,557,557,557,1233
20250429,161800,127315673,557,557,557,557,0
20250429,161700,127315673,557,557,557,557,0
20250429,161600,127315673,557,557,557,557,0
20250429,161500,127315673,557,557,557,557,0
20250429,161400,127315673,557,557,557,557,0
20250429,161300,127315673,557,557,557,557,0
20250429,161200,127315673,557,557,557,557,0
20250429,161100,127315673,557,557,557,557,0
20250429,161000,127315673,557,557,557,557,0
20250429,160900,127315673,557,557,557,557,0
20250429,160800,127315673,557,557,557,557,0
20250429,160700,127315673,557,557,557,557,0
20250429,160600,127315673,557,557,557,557,0
20250429,160500,127315673,557,557,557,557,0
20250429,160400,127315673,557,557,557,557,0
20250429,160300,127315673,557,557,557,557,0
20250429,160200,127315673,557,557,557,557,0
20250429,160100,127315673,557,557,557,557,0
20250429,160000,127315673,557,557,557,557,0
20250429,155900,127315673,557,557,557,557,0
20250429,155800,127315673,557,557,557,557,0
20250429,155700,127315673,557,557,557,557,0
20250429,155600,127315673,557,557,557,557,0
20250429,155500,127315673,557,557,557,557,0
20250429,155400,127315673,557,557,557,557,0
20250429,155300,127315673,557,557,557,557,0
20250429,155200,127315673,557,557,557,557,0
20250429,155100,127315673,557,557,557,557,0
20250429,155000,127315673,557,557,557,557,0
20250429,154900,127315673,557,557,557,557,1233
20250429,154800,127315673,557,557,557,557,0
20250429,154700,127315673,557,557,557,557,0
20250429,154600,127315673,557,557,557,557,0
20250429,154500,127315673,557,557,557,557,0
20250429,154400,127315673,557,557,557,557,0
20250429,154300,127315673,557,557,557,557,0
20250429,154200,127315673,557,557,557,557,0
20250429,154100,127315673,557,557,557,557,0
20250429,154000,127315673,557,557,557,557,0
20250429,153900,127315673,557,557,557,557,0
20250429,153800,127315673,557,557,557,557,0
20250429,153700,127315673,557,557,557,557,0
20250429,153600,127315673,557,557,557,557,0
20250429,153500,127315673,557,557,557,557,0
20250429,153400,127315673,557,557,557,557,0
20250429,153300,127315673,557,557,557,557,0
20250429,153200,127315673,557,557,557,557,0
20250429,153100,127315673,557,557,557,557,0
20250429,153000,127315673,557,557,557,557,1233
20250429,152900,126628892,557,557,557,557,0
20250429,152800,126628892,557,557,557,557,0
20250429,152700,126628892,557,557,557,557,0
20250429,152600,126628892,557,557,557,557,0
20250429,152500,126628892,557,557,557,557,0
20250429,152400,126628892,557,557,557,557,0
20250429,152300,126628892,557,557,557,557,0
20250429,152200,126628892,557,557,557,557,0
20250429,152100,126628892,557,557,557,557,0
20250429,152000,126628892,557,557,557,557,0
20250429,151900,126628892,557,556,557,556,830
20250429,151800,126166933,553,556,556,553,990
20250429,151700,125617993,556,555,556,555,403
20250429,151600,125394064,555,556,556,555,514
20250429,151500,125108284,556,556,556,555,1300
20250429,151400,124386238,556,555,556,555,283
20250429,151300,124229172,556,556,556,556,51
20250429,151200,124200816,557,556,557,554,1252
20250429,151100,123506607,556,556,556,556,954
20250429,151000,122976183,557,557,557,557,0
20250429,150900,122976183,557,557,557,557,0
20250429,150800,122976183,557,557,557,557,0
20250429,150700,122976183,557,554,557,554,374
20250429,150600,122768984,557,557,557,557,0
20250429,150500,122768984,557,557,557,557,184
20250429,150400,122666496,558,558,558,558,0
20250429,150300,122666496,558,558,558,558,950
20250429,150200,122136396,558,558,558,558,0
20250429,150100,122136396,558,557,558,557,27
20250429,150000,122121356,557,557,557,557,280
20250429,145900,121965396,558,558,559,556,682
20250429,145800,121585591,558,558,558,558,756
20250429,145700,121163743,559,558,559,558,1527
20250429,145600,120311676,558,558,558,553,1972
20250429,145500,119211445,558,557,558,557,118
20250429,145400,119145718,558,556,558,556,133
20250429,145300,119071743,555,555,555,555,2153
20250429,145200,117876828,555,555,555,555,4
20250429,145100,117874608,555,555,555,555,114
20250429,145000,117811338,555,555,555,555,5600
20250429,144900,114703338,555,555,555,555,0
20250429,144800,114703338,555,555,555,555,1
20250429,144700,114702783,555,555,555,555,14380
20250429,144600,106721883,555,555,555,555,0
20250429,144500,106721883,555,554,555,554,2007
20250429,144400,105610004,554,554,554,554,0
20250429,144300,105610004,554,554,554,554,0
20250429,144200,105610004,554,554,554,554,700
20250429,144100,105222204,554,554,554,554,100
20250429,144000,105166804,554,554,554,553,1352
20250429,143900,104417846,554,554,554,554,1954
20250429,143800,103335330,554,554,554,554,150
20250429,143700,103252230,554,554,554,554,2300
20250429,143600,101978030,554,554,554,553,5163
20250429,143500,99118201,554,553,554,553,4511
20250429,143400,96619318,554,554,554,554,0
20250429,143300,96619318,554,554,554,554,64
20250429,143200,96583862,553,553,553,553,735
20250429,143100,96177407,553,553,553,553,1603
20250429,143000,95290948,553,553,553,553,479
20250429,142900,95026061,553,553,553,553,787
20250429,142800,94590850,553,553,553,553,0
20250429,142700,94590850,553,552,553,552,2700
20250429,142600,93098879,551,551,551,551,20
20250429,142500,93087859,550,550,550,550,851
20250429,142400,92619809,551,550,551,550,354
20250429,142300,92424904,550,550,550,550,857
20250429,142200,91953554,550,550,550,550,193
20250429,142100,91847404,551,551,551,551,0
20250429,142000,91847404,551,549,551,549,186
20250429,141900,91745145,551,551,551,551,10
20250429,141800,91739635,551,551,551,551,40
20250429,141700,91717595,551,550,551,550,64
20250429,141600,91682340,550,551,551,550,221
20250429,141500,91560760,551,551,551,551,270
20250429,141400,91411990,551,551,551,551,1
20250429,141300,91411439,552,552,552,552,0
20250429,141200,91411439,552,552,552,552,0
20250429,141100,91411439,552,552,552,552,0
20250429,141000,91411439,552,552,552,552,0
20250429,140900,91411439,552,552,552,552,898
20250429,140800,90915743,551,551,551,551,95
20250429,140700,90863398,550,550,550,550,0
20250429,140600,90863398,550,551,551,550,2358
20250429,140500,89564337,550,550,551,550,501
20250429,140400,89288770,550,550,550,550,2
20250429,140300,89287670,551,551,551,551,1597
20250429,140200,88407723,551,551,551,551,0
20250429,140100,88407723,551,551,551,551,10
20250429,140000,88402213,550,550,550,550,500
20250429,135900,88127213,551,551,551,551,1
20250429,135800,88126662,551,551,551,551,524
20250429,135700,87837938,551,551,551,551,5000
20250429,135600,85082938,550,550,550,550,0
20250429,135500,85082938,550,550,550,550,141
20250429,135400,85005388,549,549,549,549,0
20250429,135300,85005388,549,549,549,549,0
20250429,135200,85005388,549,550,550,549,8347
20250429,135100,80421218,550,550,550,550,0
20250429,135000,80421218,550,550,550,550,0
20250429,134900,80421218,550,550,550,550,4728
20250429,134800,77820818,550,550,550,550,0
20250429,134700,77820818,550,550,550,550,0
20250429,134600,77820818,550,550,550,550,533
20250429,134500,77527668,550,550,550,550,179
20250429,134400,77429218,549,549,549,549,0
20250429,134300,77429218,549,549,549,549,40
20250429,134200,77407258,550,550,550,550,0
20250429,134100,77407258,550,550,550,550,10
20250429,134000,77401758,550,550,550,550,818
20250429,133900,76951858,550,550,550,550,1
20250429,133800,76951308,548,548,548,548,0
20250429,133700,76951308,548,548,548,548,0
20250429,133600,76951308,548,548,548,548,0
20250429,133500,76951308,548,548,548,548,0
20250429,133400,76951308,548,548,548,548,0
20250429,133300,76951308,548,548,548,548,0
20250429,133200,76951308,548,548,548,548,0
20250429,133100,76951308,548,548,548,548,0
20250429,133000,76951308,548,548,548,548,1
20250429,132900,76950760,551,550,551,550,716
20250429,132800,76556869,549,549,549,549,0
20250429,132700,76556869,549,548,549,548,1071
20250429,132600,75969390,548,548,548,548,0
20250429,132500,75969390,548,548,548,548,0
20250429,132400,75969390,548,548,548,548,0
20250429,132300,75969390,548,548,548,548,4617
20250429,132200,73439274,548,548,548,548,0
20250429,132100,73439274,548,548,548,548,2
20250429,132000,73438178,550,550,550,550,0
20250429,131900,73438178,550,550,550,550,0
20250429,131800,73438178,550,550,550,550,0
20250429,131700,73438178,550,550,550,550,370
20250429,131600,73234678,550,550,550,550,8
20250429,131500,73230278,550,550,550,550,1479
20250429,131400,72416828,550,550,550,550,3000
20250429,131300,70766828,550,550,550,550,2022
20250429,131200,69654728,550,550,550,550,1
20250429,131100,69654178,550,550,550,550,0
20250429,131000,69654178,550,550,550,550,0
20250429,130900,69654178,550,550,550,550,0
20250429,130800,69654178,550,550,550,550,2000
20250429,130700,68554178,550,550,550,550,0
20250429,130600,68554178,550,550,550,550,0
20250429,130500,68554178,550,550,550,550,0
20250429,130400,68554178,550,550,550,550,2
20250429,130300,68553078,549,549,549,549,9
20250429,130200,68548137,549,549,549,549,3418
20250429,130100,66671655,549,549,549,549,3
20250429,130000,66670008,548,548,548,548,0
20250429,125900,66670008,548,548,548,548,2
20250429,125800,66668912,548,548,548,548,1
20250429,125700,66668364,548,548,548,548,0
20250429,125600,66668364,548,548,548,548,0
20250429,125500,66668364,548,548,548,548,0
20250429,125400,66668364,548,549,549,548,125
20250429,125300,66599863,548,550,550,548,360
20250429,125200,66402573,550,550,550,550,0
20250429,125100,66402573,550,550,550,550,0
20250429,125000,66402573,550,550,550,550,0
20250429,124900,66402573,550,550,550,550,553
20250429,124800,66098423,550,549,550,549,447
20250429,124700,65852576,549,549,549,549,0
20250429,124600,65852576,549,547,549,547,504
20250429,124500,65575912,547,547,547,547,0
20250429,124400,65575912,547,547,547,547,0
20250429,124300,65575912,547,547,547,547,0
20250429,124200,65575912,547,547,547,547,1253
20250429,124100,64890521,548,548,548,548,1
20250429,124000,64889973,548,548,548,548,0
20250429,123900,64889973,548,549,549,548,27
20250429,123800,64875174,548,548,548,548,0
20250429,123700,64875174,548,548,548,548,1
20250429,123600,64874626,548,548,548,548,10
20250429,123500,64869146,548,548,548,548,0
20250429,123400,64869146,548,548,548,548,3042
20250429,123300,63202130,550,550,550,550,0
20250429,123200,63202130,550,550,550,550,0
20250429,123100,63202130,550,550,550,550,0
20250429,123000,63202130,550,550,550,550,13
20250429,122900,63194980,550,550,550,550,0
20250429,122800,63194980,550,550,550,550,362
20250429,122700,62995880,550,550,550,550,0
20250429,122600,62995880,550,550,550,550,27
20250429,122500,62981030,550,550,550,550,0
20250429,122400,62981030,550,550,550,550,6
20250429,122300,62977730,550,550,550,550,312
20250429,122200,62806130,549,549,549,549,0
20250429,122100,62806130,549,549,549,549,26
20250429,122000,62791856,549,549,549,549,0
20250429,121900,62791856,549,549,549,549,0
20250429,121800,62791856,549,549,549,549,0
20250429,121700,62791856,549,549,549,549,7
20250429,121600,62788013,549,549,549,549,1
20250429,121500,62787464,549,549,549,549,0
20250429,121400,62787464,549,549,549,549,0
20250429,121300,62787464,549,549,549,549,0
20250429,121200,62787464,549,549,549,549,50
20250429,121100,62760014,549,549,549,549,3
20250429,121000,62758367,549,549,549,549,0
20250429,120900,62758367,549,548,549,548,102
20250429,120800,62702370,551,551,551,551,0
20250429,120700,62702370,551,551,551,551,0
20250429,120600,62702370,551,551,551,551,0
20250429,120500,62702370,551,551,551,551,4
20250429,120400,62700166,551,550,551,550,1000
20250429,120300,62149191,551,551,551,551,0
20250429,120200,62149191,551,551,551,551,3
20250429,120100,62147538,551,551,551,551,593
20250429,120000,61820795,551,551,551,551,0
20250429,115900,61820795,551,551,551,551,0
20250429,115800,61820795,551,551,551,551,0
20250429,115700,61820795,551,551,551,551,0
20250429,115600,61820795,551,551,551,551,0
20250429,115500,61820795,551,551,551,551,0
20250429,115400,61820795,551,551,551,551,0
20250429,115300,61820795,551,551,551,551,22
20250429,115200,61808673,551,551,551,551,0
20250429,115100,61808673,551,550,551,550,100
20250429,115000,61753633,550,550,550,550,0
20250429,114900,61753633,550,550,550,550,0
20250429,114800,61753633,550,550,550,550,4
20250429,114700,61751433,550,550,550,550,0
20250429,114600,61751433,550,550,550,550,344
20250429,114500,61562233,551,550,551,550,845
20250429,114400,61097338,551,551,551,551,0
20250429,114300,61097338,551,551,551,551,0
20250429,114200,61097338,551,551,551,551,0
20250429,114100,61097338,551,551,551,551,137
20250429,114000,61021851,551,551,551,551,118
20250429,113900,60956833,552,552,552,552,0
20250429,113800,60956833,552,552,552,552,0
20250429,113700,60956833,552,552,552,552,0
20250429,113600,60956833,552,552,552,552,17
20250429,113500,60947449,552,552,552,552,0
20250429,113400,60947449,552,552,552,552,0
20250429,113300,60947449,552,552,552,552,0
20250429,113200,60947449,552,552,552,552,1
20250429,113100,60946897,552,552,552,552,20
20250429,113000,60935857,552,549,552,549,101
20250429,112900,60880120,549,549,549,549,0
20250429,112800,60880120,549,549,549,549,300
20250429,112700,60715420,547,547,547,547,0
20250429,112600,60715420,547,549,549,545,12072
20250429,112500,54099798,550,550,550,550,132
20250429,112400,54027198,553,553,553,553,1
20250429,112300,54026645,550,552,552,550,1652
20250429,112200,53117741,552,552,552,552,1
20250429,112100,53117189,552,552,552,552,0
20250429,112000,53117189,552,552,552,552,45
20250429,111900,53092349,550,551,551,550,123
20250429,111800,53024688,552,552,552,552,19
20250429,111700,53014200,552,552,552,552,0
20250429,111600,53014200,552,552,552,552,25
20250429,111500,53000400,553,553,553,553,0
20250429,111400,53000400,553,553,553,553,0
20250429,111300,53000400,553,552,553,552,315
20250429,111200,52826209,551,551,551,551,1068
20250429,111100,52237741,553,553,553,553,50
20250429,111000,52210091,553,553,553,553,39
20250429,110900,52188524,553,553,553,553,0
20250429,110800,52188524,553,551,554,551,888
20250429,110700,51697420,554,554,554,554,31
20250429,110600,51680246,554,554,554,554,0
20250429,110500,51680246,554,554,554,554,1
20250429,110400,51679692,554,553,554,553,923
20250429,110300,51168351,553,553,553,553,0
20250429,110200,51168351,553,553,553,553,0
20250429,110100,51168351,553,553,553,553,0
20250429,110000,51168351,553,553,553,553,5
20250429,105900,51165586,553,553,553,553,201
20250429,105800,51054433,553,553,553,553,0
20250429,105700,51054433,553,553,553,553,0
20250429,105600,51054433,553,553,553,553,0
20250429,105500,51054433,553,553,553,553,0
20250429,105400,51054433,553,553,553,553,0
20250429,105300,51054433,553,553,553,553,2
20250429,105200,51053327,553,553,553,553,4
20250429,105100,51051115,553,553,553,553,0
20250429,105000,51051115,553,553,553,553,4000
20250429,104900,48839115,553,553,553,553,28
20250429,104800,48823631,553,553,553,553,1
20250429,104700,48823078,553,554,554,553,1500
20250429,104600,47992578,555,552,555,552,4000
20250429,104500,45778895,552,552,552,552,0
20250429,104400,45778895,552,552,552,552,0
20250429,104300,45778895,552,552,552,552,0
20250429,104200,45778895,552,552,552,552,0
20250429,104100,45778895,552,552,552,552,0
20250429,104000,45778895,552,552,552,551,52
20250429,103900,45750192,551,551,551,551,100
20250429,103800,45695092,548,548,548,548,0
20250429,103700,45695092,548,548,548,548,0
20250429,103600,45695092,548,548,548,548,5
20250429,103500,45692352,550,550,550,550,580
20250429,103400,45373352,552,552,552,552,171
20250429,103300,45278960,552,552,552,552,89
20250429,103200,45229832,552,551,552,551,220
20250429,103100,45108542,551,551,551,551,15
20250429,103000,45100277,549,549,549,549,405
20250429,102900,44877932,548,548,548,548,71
20250429,102800,44839024,548,548,548,548,284
20250429,102700,44683392,549,549,549,549,0
20250429,102600,44683392,549,549,549,549,0
20250429,102500,44683392,549,549,549,549,0
20250429,102400,44683392,549,549,549,549,2
20250429,102300,44682294,548,552,552,548,2349
20250429,102200,43392337,552,551,552,551,20
20250429,102100,43381304,552,550,552,550,14
20250429,102000,43373587,549,549,549,549,49
20250429,101900,43346686,549,548,549,548,101
20250429,101800,43291337,547,547,547,547,1808
20250429,101700,42302361,549,549,549,549,4
20250429,101600,42300165,549,549,549,549,0
20250429,101500,42300165,549,549,549,549,0
20250429,101400,42300165,549,549,549,549,16
20250429,101300,42291381,545,545,545,545,0
20250429,101200,42291381,545,545,545,545,0
20250429,101100,42291381,545,545,545,545,252
20250429,101000,42154041,548,548,548,548,39
20250429,100900,42132669,548,549,549,548,26
20250429,100800,42118406,549,548,549,548,10
20250429,100700,42112925,548,548,548,548,889
20250429,100600,41625753,548,548,548,548,16
20250429,100500,41616985,547,547,547,547,0
20250429,100400,41616985,547,546,547,546,4168
20250429,100300,39341189,546,546,546,546,1789
20250429,100200,38364395,546,546,546,545,211
20250429,100100,38249389,544,544,544,544,150
20250429,100000,38167789,544,546,546,544,288
20250429,095900,38010580,546,546,546,546,20
20250429,095800,37999660,546,543,546,543,8
20250429,095700,37995295,547,546,547,546,2
20250429,095600,37994202,543,547,547,543,3719
20250429,095500,35968559,546,546,546,546,140
20250429,095400,35892119,547,547,547,547,0
20250429,095300,35892119,547,547,547,547,1
20250429,095200,35891572,547,546,547,546,519
20250429,095100,35607783,547,546,547,546,1010
20250429,095000,35056003,546,546,546,546,0
20250429,094900,35056003,546,546,546,546,0
20250429,094800,35056003,546,546,546,546,0
20250429,094700,35056003,546,543,546,543,121
20250429,094600,34990237,547,547,547,547,0
20250429,094500,34990237,547,546,547,546,14
20250429,094400,34982591,546,546,546,546,28
20250429,094300,34967303,546,547,547,546,19
20250429,094200,34956916,546,546,546,546,2
20250429,094100,34955824,547,547,547,547,0
20250429,094000,34955824,547,545,547,545,393
20250429,093900,34741637,545,545,545,545,0
20250429,093800,34741637,545,545,545,544,678
20250429,093700,34372399,545,545,545,545,202
20250429,093600,34262309,546,546,546,546,14
20250429,093500,34254665,545,546,547,545,261
20250429,093400,34112258,544,546,546,544,2155
20250429,093300,32939872,546,546,546,546,51
20250429,093200,32912026,546,543,546,541,5448
20250429,093100,29952145,543,543,543,543,0
20250429,093000,29952145,543,543,543,543,18
20250429,092900,29942371,543,543,543,540,198
20250429,092800,29835309,543,542,543,542,9
20250429,092700,29830423,543,543,543,540,8506
20250429,092600,25219165,543,543,543,543,1007
20250429,092500,24672364,539,539,543,539,649
20250429,092400,24322141,543,540,543,539,3076
20250429,092300,22663625,543,543,543,543,4000
20250429,092200,20491625,543,543,543,543,18
20250429,092100,20481851,543,542,543,542,39
20250429,092000,20460712,542,540,542,539,2017
20250429,091900,19372634,542,542,542,542,4
20250429,091800,19370466,540,540,540,540,7628
20250429,091700,15251346,539,540,540,539,444
20250429,091600,15011599,543,543,543,543,140
20250429,091500,14935579,543,542,543,540,6054
20250429,091400,11663565,544,544,544,544,0
20250429,091300,11663565,544,543,544,542,503
20250429,091200,11390935,544,543,544,541,1710
20250429,091100,10460890,543,543,543,540,5052
20250429,091000,7727992,542,542,542,542,0
20250429,090900,7727992,542,542,542,542,1069
20250429,090800,7148594,542,544,544,541,1488
20250429,090700,6342957,544,544,544,544,0
20250429,090600,6342957,544,544,544,544,312
20250429,090500,6173229,544,544,544,543,55
20250429,090400,6143310,544,543,544,543,8087
20250429,090300,1744479,546,546,547,545,370
20250429,090200,1542534,549,549,549,549,10
20250429,090100,1537044,549,551,551,549,12
20250429,090000,1530438,546,546,546,546,2803
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 194900 127315673 557 557 557 557 1233
3 20250429 194800 127315673 557 557 557 557 0
4 20250429 194700 127315673 557 557 557 557 0
5 20250429 194600 127315673 557 557 557 557 0
6 20250429 194500 127315673 557 557 557 557 0
7 20250429 194400 127315673 557 557 557 557 0
8 20250429 194300 127315673 557 557 557 557 0
9 20250429 194200 127315673 557 557 557 557 0
10 20250429 194100 127315673 557 557 557 557 0
11 20250429 194000 127315673 557 557 557 557 0
12 20250429 193900 127315673 557 557 557 557 0
13 20250429 193800 127315673 557 557 557 557 0
14 20250429 193700 127315673 557 557 557 557 0
15 20250429 193600 127315673 557 557 557 557 0
16 20250429 193500 127315673 557 557 557 557 0
17 20250429 193400 127315673 557 557 557 557 0
18 20250429 193300 127315673 557 557 557 557 0
19 20250429 193200 127315673 557 557 557 557 0
20 20250429 193100 127315673 557 557 557 557 0
21 20250429 193000 127315673 557 557 557 557 0
22 20250429 192900 127315673 557 557 557 557 0
23 20250429 192800 127315673 557 557 557 557 0
24 20250429 192700 127315673 557 557 557 557 0
25 20250429 192600 127315673 557 557 557 557 0
26 20250429 192500 127315673 557 557 557 557 0
27 20250429 192400 127315673 557 557 557 557 0
28 20250429 192300 127315673 557 557 557 557 0
29 20250429 192200 127315673 557 557 557 557 0
30 20250429 192100 127315673 557 557 557 557 0
31 20250429 192000 127315673 557 557 557 557 0
32 20250429 191900 127315673 557 557 557 557 1233
33 20250429 191800 127315673 557 557 557 557 0
34 20250429 191700 127315673 557 557 557 557 0
35 20250429 191600 127315673 557 557 557 557 0
36 20250429 191500 127315673 557 557 557 557 0
37 20250429 191400 127315673 557 557 557 557 0
38 20250429 191300 127315673 557 557 557 557 0
39 20250429 191200 127315673 557 557 557 557 0
40 20250429 191100 127315673 557 557 557 557 0
41 20250429 191000 127315673 557 557 557 557 0
42 20250429 190900 127315673 557 557 557 557 0
43 20250429 190800 127315673 557 557 557 557 0
44 20250429 190700 127315673 557 557 557 557 0
45 20250429 190600 127315673 557 557 557 557 0
46 20250429 190500 127315673 557 557 557 557 0
47 20250429 190400 127315673 557 557 557 557 0
48 20250429 190300 127315673 557 557 557 557 0
49 20250429 190200 127315673 557 557 557 557 0
50 20250429 190100 127315673 557 557 557 557 0
51 20250429 190000 127315673 557 557 557 557 0
52 20250429 185900 127315673 557 557 557 557 0
53 20250429 185800 127315673 557 557 557 557 0
54 20250429 185700 127315673 557 557 557 557 0
55 20250429 185600 127315673 557 557 557 557 0
56 20250429 185500 127315673 557 557 557 557 0
57 20250429 185400 127315673 557 557 557 557 0
58 20250429 185300 127315673 557 557 557 557 0
59 20250429 185200 127315673 557 557 557 557 0
60 20250429 185100 127315673 557 557 557 557 0
61 20250429 185000 127315673 557 557 557 557 0
62 20250429 184900 127315673 557 557 557 557 1233
63 20250429 184800 127315673 557 557 557 557 0
64 20250429 184700 127315673 557 557 557 557 0
65 20250429 184600 127315673 557 557 557 557 0
66 20250429 184500 127315673 557 557 557 557 0
67 20250429 184400 127315673 557 557 557 557 0
68 20250429 184300 127315673 557 557 557 557 0
69 20250429 184200 127315673 557 557 557 557 0
70 20250429 184100 127315673 557 557 557 557 0
71 20250429 184000 127315673 557 557 557 557 0
72 20250429 183900 127315673 557 557 557 557 0
73 20250429 183800 127315673 557 557 557 557 0
74 20250429 183700 127315673 557 557 557 557 0
75 20250429 183600 127315673 557 557 557 557 0
76 20250429 183500 127315673 557 557 557 557 0
77 20250429 183400 127315673 557 557 557 557 0
78 20250429 183300 127315673 557 557 557 557 0
79 20250429 183200 127315673 557 557 557 557 0
80 20250429 183100 127315673 557 557 557 557 0
81 20250429 183000 127315673 557 557 557 557 0
82 20250429 182900 127315673 557 557 557 557 0
83 20250429 182800 127315673 557 557 557 557 0
84 20250429 182700 127315673 557 557 557 557 0
85 20250429 182600 127315673 557 557 557 557 0
86 20250429 182500 127315673 557 557 557 557 0
87 20250429 182400 127315673 557 557 557 557 0
88 20250429 182300 127315673 557 557 557 557 0
89 20250429 182200 127315673 557 557 557 557 0
90 20250429 182100 127315673 557 557 557 557 0
91 20250429 182000 127315673 557 557 557 557 0
92 20250429 181900 127315673 557 557 557 557 1233
93 20250429 181800 127315673 557 557 557 557 0
94 20250429 181700 127315673 557 557 557 557 0
95 20250429 181600 127315673 557 557 557 557 0
96 20250429 181500 127315673 557 557 557 557 0
97 20250429 181400 127315673 557 557 557 557 0
98 20250429 181300 127315673 557 557 557 557 0
99 20250429 181200 127315673 557 557 557 557 0
100 20250429 181100 127315673 557 557 557 557 0
101 20250429 181000 127315673 557 557 557 557 0
102 20250429 180900 127315673 557 557 557 557 0
103 20250429 180800 127315673 557 557 557 557 0
104 20250429 180700 127315673 557 557 557 557 0
105 20250429 180600 127315673 557 557 557 557 0
106 20250429 180500 127315673 557 557 557 557 0
107 20250429 180400 127315673 557 557 557 557 0
108 20250429 180300 127315673 557 557 557 557 0
109 20250429 180200 127315673 557 557 557 557 0
110 20250429 180100 127315673 557 557 557 557 0
111 20250429 180000 127315673 557 557 557 557 0
112 20250429 175900 127315673 557 557 557 557 0
113 20250429 175800 127315673 557 557 557 557 0
114 20250429 175700 127315673 557 557 557 557 0
115 20250429 175600 127315673 557 557 557 557 0
116 20250429 175500 127315673 557 557 557 557 0
117 20250429 175400 127315673 557 557 557 557 0
118 20250429 175300 127315673 557 557 557 557 0
119 20250429 175200 127315673 557 557 557 557 0
120 20250429 175100 127315673 557 557 557 557 0
121 20250429 175000 127315673 557 557 557 557 0
122 20250429 174900 127315673 557 557 557 557 1233
123 20250429 174800 127315673 557 557 557 557 0
124 20250429 174700 127315673 557 557 557 557 0
125 20250429 174600 127315673 557 557 557 557 0
126 20250429 174500 127315673 557 557 557 557 0
127 20250429 174400 127315673 557 557 557 557 0
128 20250429 174300 127315673 557 557 557 557 0
129 20250429 174200 127315673 557 557 557 557 0
130 20250429 174100 127315673 557 557 557 557 0
131 20250429 174000 127315673 557 557 557 557 0
132 20250429 173900 127315673 557 557 557 557 0
133 20250429 173800 127315673 557 557 557 557 0
134 20250429 173700 127315673 557 557 557 557 0
135 20250429 173600 127315673 557 557 557 557 0
136 20250429 173500 127315673 557 557 557 557 0
137 20250429 173400 127315673 557 557 557 557 0
138 20250429 173300 127315673 557 557 557 557 0
139 20250429 173200 127315673 557 557 557 557 0
140 20250429 173100 127315673 557 557 557 557 0
141 20250429 173000 127315673 557 557 557 557 0
142 20250429 172900 127315673 557 557 557 557 0
143 20250429 172800 127315673 557 557 557 557 0
144 20250429 172700 127315673 557 557 557 557 0
145 20250429 172600 127315673 557 557 557 557 0
146 20250429 172500 127315673 557 557 557 557 0
147 20250429 172400 127315673 557 557 557 557 0
148 20250429 172300 127315673 557 557 557 557 0
149 20250429 172200 127315673 557 557 557 557 0
150 20250429 172100 127315673 557 557 557 557 0
151 20250429 172000 127315673 557 557 557 557 0
152 20250429 171900 127315673 557 557 557 557 1233
153 20250429 171800 127315673 557 557 557 557 0
154 20250429 171700 127315673 557 557 557 557 0
155 20250429 171600 127315673 557 557 557 557 0
156 20250429 171500 127315673 557 557 557 557 0
157 20250429 171400 127315673 557 557 557 557 0
158 20250429 171300 127315673 557 557 557 557 0
159 20250429 171200 127315673 557 557 557 557 0
160 20250429 171100 127315673 557 557 557 557 0
161 20250429 171000 127315673 557 557 557 557 0
162 20250429 170900 127315673 557 557 557 557 0
163 20250429 170800 127315673 557 557 557 557 0
164 20250429 170700 127315673 557 557 557 557 0
165 20250429 170600 127315673 557 557 557 557 0
166 20250429 170500 127315673 557 557 557 557 0
167 20250429 170400 127315673 557 557 557 557 0
168 20250429 170300 127315673 557 557 557 557 0
169 20250429 170200 127315673 557 557 557 557 0
170 20250429 170100 127315673 557 557 557 557 0
171 20250429 170000 127315673 557 557 557 557 0
172 20250429 165900 127315673 557 557 557 557 0
173 20250429 165800 127315673 557 557 557 557 0
174 20250429 165700 127315673 557 557 557 557 0
175 20250429 165600 127315673 557 557 557 557 0
176 20250429 165500 127315673 557 557 557 557 0
177 20250429 165400 127315673 557 557 557 557 0
178 20250429 165300 127315673 557 557 557 557 0
179 20250429 165200 127315673 557 557 557 557 0
180 20250429 165100 127315673 557 557 557 557 0
181 20250429 165000 127315673 557 557 557 557 0
182 20250429 164900 127315673 557 557 557 557 1233
183 20250429 164800 127315673 557 557 557 557 0
184 20250429 164700 127315673 557 557 557 557 0
185 20250429 164600 127315673 557 557 557 557 0
186 20250429 164500 127315673 557 557 557 557 0
187 20250429 164400 127315673 557 557 557 557 0
188 20250429 164300 127315673 557 557 557 557 0
189 20250429 164200 127315673 557 557 557 557 0
190 20250429 164100 127315673 557 557 557 557 0
191 20250429 164000 127315673 557 557 557 557 0
192 20250429 163900 127315673 557 557 557 557 0
193 20250429 163800 127315673 557 557 557 557 0
194 20250429 163700 127315673 557 557 557 557 0
195 20250429 163600 127315673 557 557 557 557 0
196 20250429 163500 127315673 557 557 557 557 0
197 20250429 163400 127315673 557 557 557 557 0
198 20250429 163300 127315673 557 557 557 557 0
199 20250429 163200 127315673 557 557 557 557 0
200 20250429 163100 127315673 557 557 557 557 0
201 20250429 163000 127315673 557 557 557 557 0
202 20250429 162900 127315673 557 557 557 557 0
203 20250429 162800 127315673 557 557 557 557 0
204 20250429 162700 127315673 557 557 557 557 0
205 20250429 162600 127315673 557 557 557 557 0
206 20250429 162500 127315673 557 557 557 557 0
207 20250429 162400 127315673 557 557 557 557 0
208 20250429 162300 127315673 557 557 557 557 0
209 20250429 162200 127315673 557 557 557 557 0
210 20250429 162100 127315673 557 557 557 557 0
211 20250429 162000 127315673 557 557 557 557 0
212 20250429 161900 127315673 557 557 557 557 1233
213 20250429 161800 127315673 557 557 557 557 0
214 20250429 161700 127315673 557 557 557 557 0
215 20250429 161600 127315673 557 557 557 557 0
216 20250429 161500 127315673 557 557 557 557 0
217 20250429 161400 127315673 557 557 557 557 0
218 20250429 161300 127315673 557 557 557 557 0
219 20250429 161200 127315673 557 557 557 557 0
220 20250429 161100 127315673 557 557 557 557 0
221 20250429 161000 127315673 557 557 557 557 0
222 20250429 160900 127315673 557 557 557 557 0
223 20250429 160800 127315673 557 557 557 557 0
224 20250429 160700 127315673 557 557 557 557 0
225 20250429 160600 127315673 557 557 557 557 0
226 20250429 160500 127315673 557 557 557 557 0
227 20250429 160400 127315673 557 557 557 557 0
228 20250429 160300 127315673 557 557 557 557 0
229 20250429 160200 127315673 557 557 557 557 0
230 20250429 160100 127315673 557 557 557 557 0
231 20250429 160000 127315673 557 557 557 557 0
232 20250429 155900 127315673 557 557 557 557 0
233 20250429 155800 127315673 557 557 557 557 0
234 20250429 155700 127315673 557 557 557 557 0
235 20250429 155600 127315673 557 557 557 557 0
236 20250429 155500 127315673 557 557 557 557 0
237 20250429 155400 127315673 557 557 557 557 0
238 20250429 155300 127315673 557 557 557 557 0
239 20250429 155200 127315673 557 557 557 557 0
240 20250429 155100 127315673 557 557 557 557 0
241 20250429 155000 127315673 557 557 557 557 0
242 20250429 154900 127315673 557 557 557 557 1233
243 20250429 154800 127315673 557 557 557 557 0
244 20250429 154700 127315673 557 557 557 557 0
245 20250429 154600 127315673 557 557 557 557 0
246 20250429 154500 127315673 557 557 557 557 0
247 20250429 154400 127315673 557 557 557 557 0
248 20250429 154300 127315673 557 557 557 557 0
249 20250429 154200 127315673 557 557 557 557 0
250 20250429 154100 127315673 557 557 557 557 0
251 20250429 154000 127315673 557 557 557 557 0
252 20250429 153900 127315673 557 557 557 557 0
253 20250429 153800 127315673 557 557 557 557 0
254 20250429 153700 127315673 557 557 557 557 0
255 20250429 153600 127315673 557 557 557 557 0
256 20250429 153500 127315673 557 557 557 557 0
257 20250429 153400 127315673 557 557 557 557 0
258 20250429 153300 127315673 557 557 557 557 0
259 20250429 153200 127315673 557 557 557 557 0
260 20250429 153100 127315673 557 557 557 557 0
261 20250429 153000 127315673 557 557 557 557 1233
262 20250429 152900 126628892 557 557 557 557 0
263 20250429 152800 126628892 557 557 557 557 0
264 20250429 152700 126628892 557 557 557 557 0
265 20250429 152600 126628892 557 557 557 557 0
266 20250429 152500 126628892 557 557 557 557 0
267 20250429 152400 126628892 557 557 557 557 0
268 20250429 152300 126628892 557 557 557 557 0
269 20250429 152200 126628892 557 557 557 557 0
270 20250429 152100 126628892 557 557 557 557 0
271 20250429 152000 126628892 557 557 557 557 0
272 20250429 151900 126628892 557 556 557 556 830
273 20250429 151800 126166933 553 556 556 553 990
274 20250429 151700 125617993 556 555 556 555 403
275 20250429 151600 125394064 555 556 556 555 514
276 20250429 151500 125108284 556 556 556 555 1300
277 20250429 151400 124386238 556 555 556 555 283
278 20250429 151300 124229172 556 556 556 556 51
279 20250429 151200 124200816 557 556 557 554 1252
280 20250429 151100 123506607 556 556 556 556 954
281 20250429 151000 122976183 557 557 557 557 0
282 20250429 150900 122976183 557 557 557 557 0
283 20250429 150800 122976183 557 557 557 557 0
284 20250429 150700 122976183 557 554 557 554 374
285 20250429 150600 122768984 557 557 557 557 0
286 20250429 150500 122768984 557 557 557 557 184
287 20250429 150400 122666496 558 558 558 558 0
288 20250429 150300 122666496 558 558 558 558 950
289 20250429 150200 122136396 558 558 558 558 0
290 20250429 150100 122136396 558 557 558 557 27
291 20250429 150000 122121356 557 557 557 557 280
292 20250429 145900 121965396 558 558 559 556 682
293 20250429 145800 121585591 558 558 558 558 756
294 20250429 145700 121163743 559 558 559 558 1527
295 20250429 145600 120311676 558 558 558 553 1972
296 20250429 145500 119211445 558 557 558 557 118
297 20250429 145400 119145718 558 556 558 556 133
298 20250429 145300 119071743 555 555 555 555 2153
299 20250429 145200 117876828 555 555 555 555 4
300 20250429 145100 117874608 555 555 555 555 114
301 20250429 145000 117811338 555 555 555 555 5600
302 20250429 144900 114703338 555 555 555 555 0
303 20250429 144800 114703338 555 555 555 555 1
304 20250429 144700 114702783 555 555 555 555 14380
305 20250429 144600 106721883 555 555 555 555 0
306 20250429 144500 106721883 555 554 555 554 2007
307 20250429 144400 105610004 554 554 554 554 0
308 20250429 144300 105610004 554 554 554 554 0
309 20250429 144200 105610004 554 554 554 554 700
310 20250429 144100 105222204 554 554 554 554 100
311 20250429 144000 105166804 554 554 554 553 1352
312 20250429 143900 104417846 554 554 554 554 1954
313 20250429 143800 103335330 554 554 554 554 150
314 20250429 143700 103252230 554 554 554 554 2300
315 20250429 143600 101978030 554 554 554 553 5163
316 20250429 143500 99118201 554 553 554 553 4511
317 20250429 143400 96619318 554 554 554 554 0
318 20250429 143300 96619318 554 554 554 554 64
319 20250429 143200 96583862 553 553 553 553 735
320 20250429 143100 96177407 553 553 553 553 1603
321 20250429 143000 95290948 553 553 553 553 479
322 20250429 142900 95026061 553 553 553 553 787
323 20250429 142800 94590850 553 553 553 553 0
324 20250429 142700 94590850 553 552 553 552 2700
325 20250429 142600 93098879 551 551 551 551 20
326 20250429 142500 93087859 550 550 550 550 851
327 20250429 142400 92619809 551 550 551 550 354
328 20250429 142300 92424904 550 550 550 550 857
329 20250429 142200 91953554 550 550 550 550 193
330 20250429 142100 91847404 551 551 551 551 0
331 20250429 142000 91847404 551 549 551 549 186
332 20250429 141900 91745145 551 551 551 551 10
333 20250429 141800 91739635 551 551 551 551 40
334 20250429 141700 91717595 551 550 551 550 64
335 20250429 141600 91682340 550 551 551 550 221
336 20250429 141500 91560760 551 551 551 551 270
337 20250429 141400 91411990 551 551 551 551 1
338 20250429 141300 91411439 552 552 552 552 0
339 20250429 141200 91411439 552 552 552 552 0
340 20250429 141100 91411439 552 552 552 552 0
341 20250429 141000 91411439 552 552 552 552 0
342 20250429 140900 91411439 552 552 552 552 898
343 20250429 140800 90915743 551 551 551 551 95
344 20250429 140700 90863398 550 550 550 550 0
345 20250429 140600 90863398 550 551 551 550 2358
346 20250429 140500 89564337 550 550 551 550 501
347 20250429 140400 89288770 550 550 550 550 2
348 20250429 140300 89287670 551 551 551 551 1597
349 20250429 140200 88407723 551 551 551 551 0
350 20250429 140100 88407723 551 551 551 551 10
351 20250429 140000 88402213 550 550 550 550 500
352 20250429 135900 88127213 551 551 551 551 1
353 20250429 135800 88126662 551 551 551 551 524
354 20250429 135700 87837938 551 551 551 551 5000
355 20250429 135600 85082938 550 550 550 550 0
356 20250429 135500 85082938 550 550 550 550 141
357 20250429 135400 85005388 549 549 549 549 0
358 20250429 135300 85005388 549 549 549 549 0
359 20250429 135200 85005388 549 550 550 549 8347
360 20250429 135100 80421218 550 550 550 550 0
361 20250429 135000 80421218 550 550 550 550 0
362 20250429 134900 80421218 550 550 550 550 4728
363 20250429 134800 77820818 550 550 550 550 0
364 20250429 134700 77820818 550 550 550 550 0
365 20250429 134600 77820818 550 550 550 550 533
366 20250429 134500 77527668 550 550 550 550 179
367 20250429 134400 77429218 549 549 549 549 0
368 20250429 134300 77429218 549 549 549 549 40
369 20250429 134200 77407258 550 550 550 550 0
370 20250429 134100 77407258 550 550 550 550 10
371 20250429 134000 77401758 550 550 550 550 818
372 20250429 133900 76951858 550 550 550 550 1
373 20250429 133800 76951308 548 548 548 548 0
374 20250429 133700 76951308 548 548 548 548 0
375 20250429 133600 76951308 548 548 548 548 0
376 20250429 133500 76951308 548 548 548 548 0
377 20250429 133400 76951308 548 548 548 548 0
378 20250429 133300 76951308 548 548 548 548 0
379 20250429 133200 76951308 548 548 548 548 0
380 20250429 133100 76951308 548 548 548 548 0
381 20250429 133000 76951308 548 548 548 548 1
382 20250429 132900 76950760 551 550 551 550 716
383 20250429 132800 76556869 549 549 549 549 0
384 20250429 132700 76556869 549 548 549 548 1071
385 20250429 132600 75969390 548 548 548 548 0
386 20250429 132500 75969390 548 548 548 548 0
387 20250429 132400 75969390 548 548 548 548 0
388 20250429 132300 75969390 548 548 548 548 4617
389 20250429 132200 73439274 548 548 548 548 0
390 20250429 132100 73439274 548 548 548 548 2
391 20250429 132000 73438178 550 550 550 550 0
392 20250429 131900 73438178 550 550 550 550 0
393 20250429 131800 73438178 550 550 550 550 0
394 20250429 131700 73438178 550 550 550 550 370
395 20250429 131600 73234678 550 550 550 550 8
396 20250429 131500 73230278 550 550 550 550 1479
397 20250429 131400 72416828 550 550 550 550 3000
398 20250429 131300 70766828 550 550 550 550 2022
399 20250429 131200 69654728 550 550 550 550 1
400 20250429 131100 69654178 550 550 550 550 0
401 20250429 131000 69654178 550 550 550 550 0
402 20250429 130900 69654178 550 550 550 550 0
403 20250429 130800 69654178 550 550 550 550 2000
404 20250429 130700 68554178 550 550 550 550 0
405 20250429 130600 68554178 550 550 550 550 0
406 20250429 130500 68554178 550 550 550 550 0
407 20250429 130400 68554178 550 550 550 550 2
408 20250429 130300 68553078 549 549 549 549 9
409 20250429 130200 68548137 549 549 549 549 3418
410 20250429 130100 66671655 549 549 549 549 3
411 20250429 130000 66670008 548 548 548 548 0
412 20250429 125900 66670008 548 548 548 548 2
413 20250429 125800 66668912 548 548 548 548 1
414 20250429 125700 66668364 548 548 548 548 0
415 20250429 125600 66668364 548 548 548 548 0
416 20250429 125500 66668364 548 548 548 548 0
417 20250429 125400 66668364 548 549 549 548 125
418 20250429 125300 66599863 548 550 550 548 360
419 20250429 125200 66402573 550 550 550 550 0
420 20250429 125100 66402573 550 550 550 550 0
421 20250429 125000 66402573 550 550 550 550 0
422 20250429 124900 66402573 550 550 550 550 553
423 20250429 124800 66098423 550 549 550 549 447
424 20250429 124700 65852576 549 549 549 549 0
425 20250429 124600 65852576 549 547 549 547 504
426 20250429 124500 65575912 547 547 547 547 0
427 20250429 124400 65575912 547 547 547 547 0
428 20250429 124300 65575912 547 547 547 547 0
429 20250429 124200 65575912 547 547 547 547 1253
430 20250429 124100 64890521 548 548 548 548 1
431 20250429 124000 64889973 548 548 548 548 0
432 20250429 123900 64889973 548 549 549 548 27
433 20250429 123800 64875174 548 548 548 548 0
434 20250429 123700 64875174 548 548 548 548 1
435 20250429 123600 64874626 548 548 548 548 10
436 20250429 123500 64869146 548 548 548 548 0
437 20250429 123400 64869146 548 548 548 548 3042
438 20250429 123300 63202130 550 550 550 550 0
439 20250429 123200 63202130 550 550 550 550 0
440 20250429 123100 63202130 550 550 550 550 0
441 20250429 123000 63202130 550 550 550 550 13
442 20250429 122900 63194980 550 550 550 550 0
443 20250429 122800 63194980 550 550 550 550 362
444 20250429 122700 62995880 550 550 550 550 0
445 20250429 122600 62995880 550 550 550 550 27
446 20250429 122500 62981030 550 550 550 550 0
447 20250429 122400 62981030 550 550 550 550 6
448 20250429 122300 62977730 550 550 550 550 312
449 20250429 122200 62806130 549 549 549 549 0
450 20250429 122100 62806130 549 549 549 549 26
451 20250429 122000 62791856 549 549 549 549 0
452 20250429 121900 62791856 549 549 549 549 0
453 20250429 121800 62791856 549 549 549 549 0
454 20250429 121700 62791856 549 549 549 549 7
455 20250429 121600 62788013 549 549 549 549 1
456 20250429 121500 62787464 549 549 549 549 0
457 20250429 121400 62787464 549 549 549 549 0
458 20250429 121300 62787464 549 549 549 549 0
459 20250429 121200 62787464 549 549 549 549 50
460 20250429 121100 62760014 549 549 549 549 3
461 20250429 121000 62758367 549 549 549 549 0
462 20250429 120900 62758367 549 548 549 548 102
463 20250429 120800 62702370 551 551 551 551 0
464 20250429 120700 62702370 551 551 551 551 0
465 20250429 120600 62702370 551 551 551 551 0
466 20250429 120500 62702370 551 551 551 551 4
467 20250429 120400 62700166 551 550 551 550 1000
468 20250429 120300 62149191 551 551 551 551 0
469 20250429 120200 62149191 551 551 551 551 3
470 20250429 120100 62147538 551 551 551 551 593
471 20250429 120000 61820795 551 551 551 551 0
472 20250429 115900 61820795 551 551 551 551 0
473 20250429 115800 61820795 551 551 551 551 0
474 20250429 115700 61820795 551 551 551 551 0
475 20250429 115600 61820795 551 551 551 551 0
476 20250429 115500 61820795 551 551 551 551 0
477 20250429 115400 61820795 551 551 551 551 0
478 20250429 115300 61820795 551 551 551 551 22
479 20250429 115200 61808673 551 551 551 551 0
480 20250429 115100 61808673 551 550 551 550 100
481 20250429 115000 61753633 550 550 550 550 0
482 20250429 114900 61753633 550 550 550 550 0
483 20250429 114800 61753633 550 550 550 550 4
484 20250429 114700 61751433 550 550 550 550 0
485 20250429 114600 61751433 550 550 550 550 344
486 20250429 114500 61562233 551 550 551 550 845
487 20250429 114400 61097338 551 551 551 551 0
488 20250429 114300 61097338 551 551 551 551 0
489 20250429 114200 61097338 551 551 551 551 0
490 20250429 114100 61097338 551 551 551 551 137
491 20250429 114000 61021851 551 551 551 551 118
492 20250429 113900 60956833 552 552 552 552 0
493 20250429 113800 60956833 552 552 552 552 0
494 20250429 113700 60956833 552 552 552 552 0
495 20250429 113600 60956833 552 552 552 552 17
496 20250429 113500 60947449 552 552 552 552 0
497 20250429 113400 60947449 552 552 552 552 0
498 20250429 113300 60947449 552 552 552 552 0
499 20250429 113200 60947449 552 552 552 552 1
500 20250429 113100 60946897 552 552 552 552 20
501 20250429 113000 60935857 552 549 552 549 101
502 20250429 112900 60880120 549 549 549 549 0
503 20250429 112800 60880120 549 549 549 549 300
504 20250429 112700 60715420 547 547 547 547 0
505 20250429 112600 60715420 547 549 549 545 12072
506 20250429 112500 54099798 550 550 550 550 132
507 20250429 112400 54027198 553 553 553 553 1
508 20250429 112300 54026645 550 552 552 550 1652
509 20250429 112200 53117741 552 552 552 552 1
510 20250429 112100 53117189 552 552 552 552 0
511 20250429 112000 53117189 552 552 552 552 45
512 20250429 111900 53092349 550 551 551 550 123
513 20250429 111800 53024688 552 552 552 552 19
514 20250429 111700 53014200 552 552 552 552 0
515 20250429 111600 53014200 552 552 552 552 25
516 20250429 111500 53000400 553 553 553 553 0
517 20250429 111400 53000400 553 553 553 553 0
518 20250429 111300 53000400 553 552 553 552 315
519 20250429 111200 52826209 551 551 551 551 1068
520 20250429 111100 52237741 553 553 553 553 50
521 20250429 111000 52210091 553 553 553 553 39
522 20250429 110900 52188524 553 553 553 553 0
523 20250429 110800 52188524 553 551 554 551 888
524 20250429 110700 51697420 554 554 554 554 31
525 20250429 110600 51680246 554 554 554 554 0
526 20250429 110500 51680246 554 554 554 554 1
527 20250429 110400 51679692 554 553 554 553 923
528 20250429 110300 51168351 553 553 553 553 0
529 20250429 110200 51168351 553 553 553 553 0
530 20250429 110100 51168351 553 553 553 553 0
531 20250429 110000 51168351 553 553 553 553 5
532 20250429 105900 51165586 553 553 553 553 201
533 20250429 105800 51054433 553 553 553 553 0
534 20250429 105700 51054433 553 553 553 553 0
535 20250429 105600 51054433 553 553 553 553 0
536 20250429 105500 51054433 553 553 553 553 0
537 20250429 105400 51054433 553 553 553 553 0
538 20250429 105300 51054433 553 553 553 553 2
539 20250429 105200 51053327 553 553 553 553 4
540 20250429 105100 51051115 553 553 553 553 0
541 20250429 105000 51051115 553 553 553 553 4000
542 20250429 104900 48839115 553 553 553 553 28
543 20250429 104800 48823631 553 553 553 553 1
544 20250429 104700 48823078 553 554 554 553 1500
545 20250429 104600 47992578 555 552 555 552 4000
546 20250429 104500 45778895 552 552 552 552 0
547 20250429 104400 45778895 552 552 552 552 0
548 20250429 104300 45778895 552 552 552 552 0
549 20250429 104200 45778895 552 552 552 552 0
550 20250429 104100 45778895 552 552 552 552 0
551 20250429 104000 45778895 552 552 552 551 52
552 20250429 103900 45750192 551 551 551 551 100
553 20250429 103800 45695092 548 548 548 548 0
554 20250429 103700 45695092 548 548 548 548 0
555 20250429 103600 45695092 548 548 548 548 5
556 20250429 103500 45692352 550 550 550 550 580
557 20250429 103400 45373352 552 552 552 552 171
558 20250429 103300 45278960 552 552 552 552 89
559 20250429 103200 45229832 552 551 552 551 220
560 20250429 103100 45108542 551 551 551 551 15
561 20250429 103000 45100277 549 549 549 549 405
562 20250429 102900 44877932 548 548 548 548 71
563 20250429 102800 44839024 548 548 548 548 284
564 20250429 102700 44683392 549 549 549 549 0
565 20250429 102600 44683392 549 549 549 549 0
566 20250429 102500 44683392 549 549 549 549 0
567 20250429 102400 44683392 549 549 549 549 2
568 20250429 102300 44682294 548 552 552 548 2349
569 20250429 102200 43392337 552 551 552 551 20
570 20250429 102100 43381304 552 550 552 550 14
571 20250429 102000 43373587 549 549 549 549 49
572 20250429 101900 43346686 549 548 549 548 101
573 20250429 101800 43291337 547 547 547 547 1808
574 20250429 101700 42302361 549 549 549 549 4
575 20250429 101600 42300165 549 549 549 549 0
576 20250429 101500 42300165 549 549 549 549 0
577 20250429 101400 42300165 549 549 549 549 16
578 20250429 101300 42291381 545 545 545 545 0
579 20250429 101200 42291381 545 545 545 545 0
580 20250429 101100 42291381 545 545 545 545 252
581 20250429 101000 42154041 548 548 548 548 39
582 20250429 100900 42132669 548 549 549 548 26
583 20250429 100800 42118406 549 548 549 548 10
584 20250429 100700 42112925 548 548 548 548 889
585 20250429 100600 41625753 548 548 548 548 16
586 20250429 100500 41616985 547 547 547 547 0
587 20250429 100400 41616985 547 546 547 546 4168
588 20250429 100300 39341189 546 546 546 546 1789
589 20250429 100200 38364395 546 546 546 545 211
590 20250429 100100 38249389 544 544 544 544 150
591 20250429 100000 38167789 544 546 546 544 288
592 20250429 095900 38010580 546 546 546 546 20
593 20250429 095800 37999660 546 543 546 543 8
594 20250429 095700 37995295 547 546 547 546 2
595 20250429 095600 37994202 543 547 547 543 3719
596 20250429 095500 35968559 546 546 546 546 140
597 20250429 095400 35892119 547 547 547 547 0
598 20250429 095300 35892119 547 547 547 547 1
599 20250429 095200 35891572 547 546 547 546 519
600 20250429 095100 35607783 547 546 547 546 1010
601 20250429 095000 35056003 546 546 546 546 0
602 20250429 094900 35056003 546 546 546 546 0
603 20250429 094800 35056003 546 546 546 546 0
604 20250429 094700 35056003 546 543 546 543 121
605 20250429 094600 34990237 547 547 547 547 0
606 20250429 094500 34990237 547 546 547 546 14
607 20250429 094400 34982591 546 546 546 546 28
608 20250429 094300 34967303 546 547 547 546 19
609 20250429 094200 34956916 546 546 546 546 2
610 20250429 094100 34955824 547 547 547 547 0
611 20250429 094000 34955824 547 545 547 545 393
612 20250429 093900 34741637 545 545 545 545 0
613 20250429 093800 34741637 545 545 545 544 678
614 20250429 093700 34372399 545 545 545 545 202
615 20250429 093600 34262309 546 546 546 546 14
616 20250429 093500 34254665 545 546 547 545 261
617 20250429 093400 34112258 544 546 546 544 2155
618 20250429 093300 32939872 546 546 546 546 51
619 20250429 093200 32912026 546 543 546 541 5448
620 20250429 093100 29952145 543 543 543 543 0
621 20250429 093000 29952145 543 543 543 543 18
622 20250429 092900 29942371 543 543 543 540 198
623 20250429 092800 29835309 543 542 543 542 9
624 20250429 092700 29830423 543 543 543 540 8506
625 20250429 092600 25219165 543 543 543 543 1007
626 20250429 092500 24672364 539 539 543 539 649
627 20250429 092400 24322141 543 540 543 539 3076
628 20250429 092300 22663625 543 543 543 543 4000
629 20250429 092200 20491625 543 543 543 543 18
630 20250429 092100 20481851 543 542 543 542 39
631 20250429 092000 20460712 542 540 542 539 2017
632 20250429 091900 19372634 542 542 542 542 4
633 20250429 091800 19370466 540 540 540 540 7628
634 20250429 091700 15251346 539 540 540 539 444
635 20250429 091600 15011599 543 543 543 543 140
636 20250429 091500 14935579 543 542 543 540 6054
637 20250429 091400 11663565 544 544 544 544 0
638 20250429 091300 11663565 544 543 544 542 503
639 20250429 091200 11390935 544 543 544 541 1710
640 20250429 091100 10460890 543 543 543 540 5052
641 20250429 091000 7727992 542 542 542 542 0
642 20250429 090900 7727992 542 542 542 542 1069
643 20250429 090800 7148594 542 544 544 541 1488
644 20250429 090700 6342957 544 544 544 544 0
645 20250429 090600 6342957 544 544 544 544 312
646 20250429 090500 6173229 544 544 544 543 55
647 20250429 090400 6143310 544 543 544 543 8087
648 20250429 090300 1744479 546 546 547 545 370
649 20250429 090200 1542534 549 549 549 549 10
650 20250429 090100 1537044 549 551 551 549 12
651 20250429 090000 1530438 546 546 546 546 2803