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

659
115480/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,195700,58122768,618,618,618,618,13170
20250429,195600,58122768,618,618,618,618,0
20250429,195500,58122768,618,618,618,618,0
20250429,195400,58122768,618,618,618,618,0
20250429,195300,58122768,618,618,618,618,0
20250429,195200,58122768,618,618,618,618,0
20250429,195100,58122768,618,618,618,618,0
20250429,195000,58122768,618,618,618,618,0
20250429,194900,58122768,618,618,618,618,0
20250429,194800,58122768,618,618,618,618,0
20250429,194700,58122768,618,618,618,618,0
20250429,194600,58122768,618,618,618,618,0
20250429,194500,58122768,618,618,618,618,0
20250429,194400,58122768,618,618,618,618,0
20250429,194300,58122768,618,618,618,618,0
20250429,194200,58122768,618,618,618,618,0
20250429,194100,58122768,618,618,618,618,0
20250429,194000,58122768,618,618,618,618,0
20250429,193900,58122768,618,618,618,618,0
20250429,193800,58122768,618,618,618,618,0
20250429,193700,58122768,618,618,618,618,0
20250429,193600,58122768,618,618,618,618,0
20250429,193500,58122768,618,618,618,618,0
20250429,193400,58122768,618,618,618,618,0
20250429,193300,58122768,618,618,618,618,0
20250429,193200,58122768,618,618,618,618,0
20250429,193100,58122768,618,618,618,618,0
20250429,193000,58122768,618,618,618,618,0
20250429,192900,58122768,618,618,618,618,0
20250429,192800,58122768,618,618,618,618,0
20250429,192700,58122768,618,618,618,618,13170
20250429,192600,58122768,618,618,618,618,0
20250429,192500,58122768,618,618,618,618,0
20250429,192400,58122768,618,618,618,618,0
20250429,192300,58122768,618,618,618,618,0
20250429,192200,58122768,618,618,618,618,0
20250429,192100,58122768,618,618,618,618,0
20250429,192000,58122768,618,618,618,618,0
20250429,191900,58122768,618,618,618,618,0
20250429,191800,58122768,618,618,618,618,0
20250429,191700,58122768,618,618,618,618,0
20250429,191600,58122768,618,618,618,618,0
20250429,191500,58122768,618,618,618,618,0
20250429,191400,58122768,618,618,618,618,0
20250429,191300,58122768,618,618,618,618,0
20250429,191200,58122768,618,618,618,618,0
20250429,191100,58122768,618,618,618,618,0
20250429,191000,58122768,618,618,618,618,0
20250429,190900,58122768,618,618,618,618,0
20250429,190800,58122768,618,618,618,618,0
20250429,190700,58122768,618,618,618,618,0
20250429,190600,58122768,618,618,618,618,0
20250429,190500,58122768,618,618,618,618,0
20250429,190400,58122768,618,618,618,618,0
20250429,190300,58122768,618,618,618,618,0
20250429,190200,58122768,618,618,618,618,0
20250429,190100,58122768,618,618,618,618,0
20250429,190000,58122768,618,618,618,618,0
20250429,185900,58122768,618,618,618,618,0
20250429,185800,58122768,618,618,618,618,0
20250429,185700,58122768,618,618,618,618,13170
20250429,185600,58122768,618,618,618,618,0
20250429,185500,58122768,618,618,618,618,0
20250429,185400,58122768,618,618,618,618,0
20250429,185300,58122768,618,618,618,618,0
20250429,185200,58122768,618,618,618,618,0
20250429,185100,58122768,618,618,618,618,0
20250429,185000,58122768,618,618,618,618,0
20250429,184900,58122768,618,618,618,618,0
20250429,184800,58122768,618,618,618,618,0
20250429,184700,58122768,618,618,618,618,0
20250429,184600,58122768,618,618,618,618,0
20250429,184500,58122768,618,618,618,618,0
20250429,184400,58122768,618,618,618,618,0
20250429,184300,58122768,618,618,618,618,0
20250429,184200,58122768,618,618,618,618,0
20250429,184100,58122768,618,618,618,618,0
20250429,184000,58122768,618,618,618,618,0
20250429,183900,58122768,618,618,618,618,0
20250429,183800,58122768,618,618,618,618,0
20250429,183700,58122768,618,618,618,618,0
20250429,183600,58122768,618,618,618,618,0
20250429,183500,58122768,618,618,618,618,0
20250429,183400,58122768,618,618,618,618,0
20250429,183300,58122768,618,618,618,618,0
20250429,183200,58122768,618,618,618,618,0
20250429,183100,58122768,618,618,618,618,0
20250429,183000,58122768,618,618,618,618,0
20250429,182900,58122768,618,618,618,618,0
20250429,182800,58122768,618,618,618,618,0
20250429,182700,58122768,618,618,618,618,13170
20250429,182600,58122768,618,618,618,618,0
20250429,182500,58122768,618,618,618,618,0
20250429,182400,58122768,618,618,618,618,0
20250429,182300,58122768,618,618,618,618,0
20250429,182200,58122768,618,618,618,618,0
20250429,182100,58122768,618,618,618,618,0
20250429,182000,58122768,618,618,618,618,0
20250429,181900,58122768,618,618,618,618,0
20250429,181800,58122768,618,618,618,618,0
20250429,181700,58122768,618,618,618,618,0
20250429,181600,58122768,618,618,618,618,0
20250429,181500,58122768,618,618,618,618,0
20250429,181400,58122768,618,618,618,618,0
20250429,181300,58122768,618,618,618,618,0
20250429,181200,58122768,618,618,618,618,0
20250429,181100,58122768,618,618,618,618,0
20250429,181000,58122768,618,618,618,618,0
20250429,180900,58122768,618,618,618,618,0
20250429,180800,58122768,618,618,618,618,0
20250429,180700,58122768,618,618,618,618,0
20250429,180600,58122768,618,618,618,618,0
20250429,180500,58122768,618,618,618,618,0
20250429,180400,58122768,618,618,618,618,0
20250429,180300,58122768,618,618,618,618,0
20250429,180200,58122768,618,618,618,618,0
20250429,180100,58122768,618,618,618,618,0
20250429,180000,58122768,618,618,618,618,0
20250429,175900,58122768,618,618,618,618,0
20250429,175800,58122768,618,618,618,618,0
20250429,175700,58122768,618,618,618,618,13170
20250429,175600,58122768,618,618,618,618,0
20250429,175500,58122768,618,618,618,618,0
20250429,175400,58122768,618,618,618,618,0
20250429,175300,58122768,618,618,618,618,0
20250429,175200,58122768,618,618,618,618,0
20250429,175100,58122768,618,618,618,618,0
20250429,175000,58122768,618,618,618,618,0
20250429,174900,58122768,618,618,618,618,0
20250429,174800,58122768,618,618,618,618,0
20250429,174700,58122768,618,618,618,618,0
20250429,174600,58122768,618,618,618,618,0
20250429,174500,58122768,618,618,618,618,0
20250429,174400,58122768,618,618,618,618,0
20250429,174300,58122768,618,618,618,618,0
20250429,174200,58122768,618,618,618,618,0
20250429,174100,58122768,618,618,618,618,0
20250429,174000,58122768,618,618,618,618,0
20250429,173900,58122768,618,618,618,618,0
20250429,173800,58122768,618,618,618,618,0
20250429,173700,58122768,618,618,618,618,0
20250429,173600,58122768,618,618,618,618,0
20250429,173500,58122768,618,618,618,618,0
20250429,173400,58122768,618,618,618,618,0
20250429,173300,58122768,618,618,618,618,0
20250429,173200,58122768,618,618,618,618,0
20250429,173100,58122768,618,618,618,618,0
20250429,173000,58122768,618,618,618,618,0
20250429,172900,58122768,618,618,618,618,0
20250429,172800,58122768,618,618,618,618,0
20250429,172700,58122768,618,618,618,618,13170
20250429,172600,58122768,618,618,618,618,0
20250429,172500,58122768,618,618,618,618,0
20250429,172400,58122768,618,618,618,618,0
20250429,172300,58122768,618,618,618,618,0
20250429,172200,58122768,618,618,618,618,0
20250429,172100,58122768,618,618,618,618,0
20250429,172000,58122768,618,618,618,618,0
20250429,171900,58122768,618,618,618,618,0
20250429,171800,58122768,618,618,618,618,0
20250429,171700,58122768,618,618,618,618,0
20250429,171600,58122768,618,618,618,618,0
20250429,171500,58122768,618,618,618,618,0
20250429,171400,58122768,618,618,618,618,0
20250429,171300,58122768,618,618,618,618,0
20250429,171200,58122768,618,618,618,618,0
20250429,171100,58122768,618,618,618,618,0
20250429,171000,58122768,618,618,618,618,0
20250429,170900,58122768,618,618,618,618,0
20250429,170800,58122768,618,618,618,618,0
20250429,170700,58122768,618,618,618,618,0
20250429,170600,58122768,618,618,618,618,0
20250429,170500,58122768,618,618,618,618,0
20250429,170400,58122768,618,618,618,618,0
20250429,170300,58122768,618,618,618,618,0
20250429,170200,58122768,618,618,618,618,0
20250429,170100,58122768,618,618,618,618,0
20250429,170000,58122768,618,618,618,618,0
20250429,165900,58122768,618,618,618,618,0
20250429,165800,58122768,618,618,618,618,0
20250429,165700,58122768,618,618,618,618,13170
20250429,165600,58122768,618,618,618,618,0
20250429,165500,58122768,618,618,618,618,0
20250429,165400,58122768,618,618,618,618,0
20250429,165300,58122768,618,618,618,618,0
20250429,165200,58122768,618,618,618,618,0
20250429,165100,58122768,618,618,618,618,0
20250429,165000,58122768,618,618,618,618,0
20250429,164900,58122768,618,618,618,618,0
20250429,164800,58122768,618,618,618,618,0
20250429,164700,58122768,618,618,618,618,0
20250429,164600,58122768,618,618,618,618,0
20250429,164500,58122768,618,618,618,618,0
20250429,164400,58122768,618,618,618,618,0
20250429,164300,58122768,618,618,618,618,0
20250429,164200,58122768,618,618,618,618,0
20250429,164100,58122768,618,618,618,618,0
20250429,164000,58122768,618,618,618,618,0
20250429,163900,58122768,618,618,618,618,0
20250429,163800,58122768,618,618,618,618,0
20250429,163700,58122768,618,618,618,618,0
20250429,163600,58122768,618,618,618,618,0
20250429,163500,58122768,618,618,618,618,0
20250429,163400,58122768,618,618,618,618,0
20250429,163300,58122768,618,618,618,618,0
20250429,163200,58122768,618,618,618,618,0
20250429,163100,58122768,618,618,618,618,0
20250429,163000,58122768,618,618,618,618,0
20250429,162900,58122768,618,618,618,618,0
20250429,162800,58122768,618,618,618,618,0
20250429,162700,58122768,618,618,618,618,13170
20250429,162600,58122768,618,618,618,618,0
20250429,162500,58122768,618,618,618,618,0
20250429,162400,58122768,618,618,618,618,0
20250429,162300,58122768,618,618,618,618,0
20250429,162200,58122768,618,618,618,618,0
20250429,162100,58122768,618,618,618,618,0
20250429,162000,58122768,618,618,618,618,0
20250429,161900,58122768,618,618,618,618,0
20250429,161800,58122768,618,618,618,618,0
20250429,161700,58122768,618,618,618,618,0
20250429,161600,58122768,618,618,618,618,0
20250429,161500,58122768,618,618,618,618,0
20250429,161400,58122768,618,618,618,618,0
20250429,161300,58122768,618,618,618,618,0
20250429,161200,58122768,618,618,618,618,0
20250429,161100,58122768,618,618,618,618,0
20250429,161000,58122768,618,618,618,618,0
20250429,160900,58122768,618,618,618,618,0
20250429,160800,58122768,618,618,618,618,0
20250429,160700,58122768,618,618,618,618,0
20250429,160600,58122768,618,618,618,618,0
20250429,160500,58122768,618,618,618,618,0
20250429,160400,58122768,618,618,618,618,0
20250429,160300,58122768,618,618,618,618,0
20250429,160200,58122768,618,618,618,618,0
20250429,160100,58122768,618,618,618,618,0
20250429,160000,58122768,618,618,618,618,0
20250429,155900,58122768,618,618,618,618,0
20250429,155800,58122768,618,618,618,618,0
20250429,155700,58122768,618,618,618,618,13170
20250429,155600,58122768,618,618,618,618,0
20250429,155500,58122768,618,618,618,618,0
20250429,155400,58122768,618,618,618,618,0
20250429,155300,58122768,618,618,618,618,0
20250429,155200,58122768,618,618,618,618,0
20250429,155100,58122768,618,618,618,618,0
20250429,155000,58122768,618,618,618,618,0
20250429,154900,58122768,618,618,618,618,0
20250429,154800,58122768,618,618,618,618,0
20250429,154700,58122768,618,618,618,618,0
20250429,154600,58122768,618,618,618,618,0
20250429,154500,58122768,618,618,618,618,0
20250429,154400,58122768,618,618,618,618,0
20250429,154300,58122768,618,618,618,618,0
20250429,154200,58122768,618,618,618,618,0
20250429,154100,58122768,618,618,618,618,0
20250429,154000,58122768,618,618,618,618,0
20250429,153900,58122768,618,618,618,618,0
20250429,153800,58122768,618,618,618,618,0
20250429,153700,58122768,618,618,618,618,0
20250429,153600,58122768,618,618,618,618,0
20250429,153500,58122768,618,618,618,618,0
20250429,153400,58122768,618,618,618,618,0
20250429,153300,58122768,618,618,618,618,0
20250429,153200,58122768,618,618,618,618,0
20250429,153100,58122768,618,618,618,618,0
20250429,153000,58122768,618,618,618,618,13170
20250429,152900,49983708,618,618,618,618,0
20250429,152800,49983708,618,618,618,618,0
20250429,152700,49983708,618,618,618,618,0
20250429,152600,49983708,618,618,618,618,0
20250429,152500,49983708,618,618,618,618,0
20250429,152400,49983708,618,618,618,618,0
20250429,152300,49983708,618,618,618,618,0
20250429,152200,49983708,618,618,618,618,0
20250429,152100,49983708,618,618,618,618,0
20250429,152000,49983708,618,618,618,618,0
20250429,151900,49983708,618,618,618,618,0
20250429,151800,49983708,618,618,618,618,10001
20250429,151700,43803090,618,618,618,618,0
20250429,151600,43803090,618,618,618,618,1
20250429,151500,43802472,617,617,617,617,0
20250429,151400,43802472,617,617,618,617,56
20250429,151300,43767912,617,617,617,617,0
20250429,151200,43767912,617,617,617,617,15
20250429,151100,43758657,616,616,616,616,1
20250429,151000,43758041,617,617,617,616,85
20250429,150900,43705670,618,618,618,618,0
20250429,150800,43705670,618,618,618,618,0
20250429,150700,43705670,618,618,618,618,0
20250429,150600,43705670,618,618,618,618,0
20250429,150500,43705670,618,618,618,618,0
20250429,150400,43705670,618,618,618,618,0
20250429,150300,43705670,618,618,618,618,4
20250429,150200,43703198,618,618,618,618,100
20250429,150100,43641398,618,618,618,618,0
20250429,150000,43641398,618,618,618,618,0
20250429,145900,43641398,618,618,618,618,0
20250429,145800,43641398,618,618,618,618,0
20250429,145700,43641398,618,618,618,618,5
20250429,145600,43638308,618,618,618,618,0
20250429,145500,43638308,618,616,618,616,108
20250429,145400,43571588,618,618,618,618,0
20250429,145300,43571588,618,618,618,618,0
20250429,145200,43571588,618,618,618,618,0
20250429,145100,43571588,618,618,618,618,0
20250429,145000,43571588,618,618,618,618,0
20250429,144900,43571588,618,618,618,618,0
20250429,144800,43571588,618,618,618,618,0
20250429,144700,43571588,618,618,618,618,0
20250429,144600,43571588,618,618,618,618,2
20250429,144500,43570352,618,618,618,618,0
20250429,144400,43570352,618,617,618,616,903
20250429,144300,43014077,618,618,618,618,0
20250429,144200,43014077,618,618,618,618,6
20250429,144100,43010369,619,618,619,618,1500
20250429,144000,42082534,618,618,618,618,0
20250429,143900,42082534,618,618,618,618,0
20250429,143800,42082534,618,618,618,618,10
20250429,143700,42076354,618,618,618,618,0
20250429,143600,42076354,618,618,618,618,0
20250429,143500,42076354,618,618,618,618,0
20250429,143400,42076354,618,618,618,618,0
20250429,143300,42076354,618,618,618,618,0
20250429,143200,42076354,618,618,618,618,0
20250429,143100,42076354,618,618,618,618,0
20250429,143000,42076354,618,618,618,618,5
20250429,142900,42073264,620,620,620,620,0
20250429,142800,42073264,620,620,620,620,1
20250429,142700,42072644,616,619,619,616,1600
20250429,142600,41084415,619,619,619,619,500
20250429,142500,40774915,619,619,619,619,0
20250429,142400,40774915,619,619,619,619,0
20250429,142300,40774915,619,619,619,619,0
20250429,142200,40774915,619,619,619,619,0
20250429,142100,40774915,619,616,619,616,71
20250429,142000,40731176,616,616,616,616,70
20250429,141900,40688056,619,619,619,619,0
20250429,141800,40688056,619,619,619,619,0
20250429,141700,40688056,619,619,619,619,0
20250429,141600,40688056,619,619,619,619,0
20250429,141500,40688056,619,619,619,619,0
20250429,141400,40688056,619,619,619,619,5
20250429,141300,40684961,619,619,619,619,0
20250429,141200,40684961,619,619,619,619,0
20250429,141100,40684961,619,619,619,619,1
20250429,141000,40684342,618,618,618,618,0
20250429,140900,40684342,618,618,618,618,0
20250429,140800,40684342,618,618,618,618,4
20250429,140700,40681870,619,619,619,619,0
20250429,140600,40681870,619,617,619,616,202
20250429,140500,40557117,621,621,621,621,0
20250429,140400,40557117,621,621,621,621,0
20250429,140300,40557117,621,621,621,621,0
20250429,140200,40557117,621,621,621,621,0
20250429,140100,40557117,621,621,621,621,1
20250429,140000,40556496,620,620,620,620,1044
20250429,135900,39909216,620,620,620,620,0
20250429,135800,39909216,620,620,620,620,0
20250429,135700,39909216,620,620,620,620,0
20250429,135600,39909216,620,620,620,620,0
20250429,135500,39909216,620,616,620,616,14
20250429,135400,39900588,620,620,620,620,0
20250429,135300,39900588,620,620,620,620,0
20250429,135200,39900588,620,620,620,620,0
20250429,135100,39900588,620,617,620,616,24
20250429,135000,39885795,620,620,620,620,0
20250429,134900,39885795,620,620,620,620,4
20250429,134800,39883315,620,620,620,620,0
20250429,134700,39883315,620,620,620,620,1
20250429,134600,39882695,616,616,616,616,115
20250429,134500,39811855,616,616,616,616,500
20250429,134400,39503855,620,620,620,620,0
20250429,134300,39503855,620,620,620,620,0
20250429,134200,39503855,620,620,620,620,0
20250429,134100,39503855,620,621,621,615,21935
20250429,134000,25976459,625,625,625,625,0
20250429,133900,25976459,625,625,625,625,0
20250429,133800,25976459,625,625,625,625,0
20250429,133700,25976459,625,625,625,625,0
20250429,133600,25976459,625,625,625,625,0
20250429,133500,25976459,625,625,625,625,0
20250429,133400,25976459,625,625,625,625,0
20250429,133300,25976459,625,625,625,625,0
20250429,133200,25976459,625,625,625,625,0
20250429,133100,25976459,625,625,625,625,0
20250429,133000,25976459,625,625,625,625,0
20250429,132900,25976459,625,625,625,625,0
20250429,132800,25976459,625,625,625,625,0
20250429,132700,25976459,625,625,625,625,0
20250429,132600,25976459,625,625,625,625,0
20250429,132500,25976459,625,625,625,625,0
20250429,132400,25976459,625,625,625,625,0
20250429,132300,25976459,625,625,625,625,0
20250429,132200,25976459,625,625,625,625,0
20250429,132100,25976459,625,625,625,625,0
20250429,132000,25976459,625,622,625,622,200
20250429,131900,25851759,622,622,622,622,203
20250429,131800,25725493,622,622,622,622,0
20250429,131700,25725493,622,622,622,622,0
20250429,131600,25725493,622,622,622,622,0
20250429,131500,25725493,622,622,622,622,0
20250429,131400,25725493,622,622,622,622,1
20250429,131300,25724871,622,622,622,622,0
20250429,131200,25724871,622,622,622,622,0
20250429,131100,25724871,622,622,622,622,18
20250429,131000,25713675,622,622,622,622,1
20250429,130900,25713053,622,622,622,622,4
20250429,130800,25710565,622,622,622,622,0
20250429,130700,25710565,622,622,622,622,0
20250429,130600,25710565,622,622,622,622,0
20250429,130500,25710565,622,622,622,622,0
20250429,130400,25710565,622,622,622,622,0
20250429,130300,25710565,622,622,622,622,0
20250429,130200,25710565,622,622,622,622,0
20250429,130100,25710565,622,622,622,622,0
20250429,130000,25710565,622,622,622,622,0
20250429,125900,25710565,622,622,622,622,0
20250429,125800,25710565,622,622,622,622,24
20250429,125700,25695637,622,622,622,622,0
20250429,125600,25695637,622,622,622,622,0
20250429,125500,25695637,622,622,622,622,0
20250429,125400,25695637,622,622,622,622,0
20250429,125300,25695637,622,622,622,622,0
20250429,125200,25695637,622,622,622,622,0
20250429,125100,25695637,622,622,622,622,0
20250429,125000,25695637,622,622,622,622,0
20250429,124900,25695637,622,622,622,622,15
20250429,124800,25686307,622,622,622,622,0
20250429,124700,25686307,622,622,622,622,0
20250429,124600,25686307,622,622,622,622,0
20250429,124500,25686307,622,622,622,622,0
20250429,124400,25686307,622,622,622,622,0
20250429,124300,25686307,622,622,622,622,0
20250429,124200,25686307,622,622,622,622,3
20250429,124100,25684441,622,622,622,622,0
20250429,124000,25684441,622,622,622,622,0
20250429,123900,25684441,622,622,622,622,0
20250429,123800,25684441,622,622,622,622,0
20250429,123700,25684441,622,622,622,622,0
20250429,123600,25684441,622,622,622,622,0
20250429,123500,25684441,622,622,622,622,0
20250429,123400,25684441,622,622,622,622,0
20250429,123300,25684441,622,622,622,622,0
20250429,123200,25684441,622,622,622,622,0
20250429,123100,25684441,622,622,622,622,0
20250429,123000,25684441,622,622,622,622,0
20250429,122900,25684441,622,622,622,622,0
20250429,122800,25684441,622,622,622,622,0
20250429,122700,25684441,622,619,622,619,2
20250429,122600,25683200,619,620,620,619,1866
20250429,122500,24528119,620,621,621,620,1734
20250429,122400,23453009,623,621,623,621,2
20250429,122300,23451765,623,623,623,623,0
20250429,122200,23451765,623,623,623,623,0
20250429,122100,23451765,623,623,623,623,0
20250429,122000,23451765,623,623,623,623,0
20250429,121900,23451765,623,623,623,623,0
20250429,121800,23451765,623,623,623,623,0
20250429,121700,23451765,623,623,623,623,0
20250429,121600,23451765,623,623,623,623,0
20250429,121500,23451765,623,623,623,623,0
20250429,121400,23451765,623,622,623,622,1700
20250429,121300,22392822,622,622,622,622,0
20250429,121200,22392822,622,622,622,622,21
20250429,121100,22379760,622,622,622,622,0
20250429,121000,22379760,622,622,622,622,0
20250429,120900,22379760,622,622,622,622,0
20250429,120800,22379760,622,622,622,622,0
20250429,120700,22379760,622,622,622,622,22
20250429,120600,22366076,621,621,621,621,0
20250429,120500,22366076,621,621,621,621,71
20250429,120400,22321985,621,621,621,621,0
20250429,120300,22321985,621,621,621,621,3
20250429,120200,22320122,620,620,620,620,0
20250429,120100,22320122,620,620,620,620,0
20250429,120000,22320122,620,620,620,620,0
20250429,115900,22320122,620,620,620,620,0
20250429,115800,22320122,620,620,620,620,0
20250429,115700,22320122,620,620,620,620,0
20250429,115600,22320122,620,620,620,620,300
20250429,115500,22134122,624,624,624,624,0
20250429,115400,22134122,624,624,624,624,0
20250429,115300,22134122,624,624,624,624,0
20250429,115200,22134122,624,624,624,624,3
20250429,115100,22132250,624,624,624,624,0
20250429,115000,22132250,624,624,624,624,0
20250429,114900,22132250,624,624,624,624,0
20250429,114800,22132250,624,624,624,624,0
20250429,114700,22132250,624,624,624,624,0
20250429,114600,22132250,624,624,624,624,0
20250429,114500,22132250,624,624,624,624,1
20250429,114400,22131626,618,621,621,618,90
20250429,114300,22075939,620,620,620,620,0
20250429,114200,22075939,620,620,620,620,0
20250429,114100,22075939,620,620,620,620,0
20250429,114000,22075939,620,620,620,620,42
20250429,113900,22049899,619,621,621,618,18203
20250429,113800,10785313,626,626,626,626,0
20250429,113700,10785313,626,626,626,626,0
20250429,113600,10785313,626,626,626,626,0
20250429,113500,10785313,626,626,626,626,0
20250429,113400,10785313,626,626,626,626,0
20250429,113300,10785313,626,626,626,626,0
20250429,113200,10785313,626,626,626,626,0
20250429,113100,10785313,626,626,626,626,0
20250429,113000,10785313,626,626,626,626,95
20250429,112900,10725843,621,621,621,621,0
20250429,112800,10725843,621,621,621,621,0
20250429,112700,10725843,621,623,623,621,1995
20250429,112600,9485123,627,627,627,627,2
20250429,112500,9483869,629,629,629,629,0
20250429,112400,9483869,629,629,629,629,0
20250429,112300,9483869,629,629,629,629,0
20250429,112200,9483869,629,629,629,629,0
20250429,112100,9483869,629,629,629,629,0
20250429,112000,9483869,629,629,629,629,0
20250429,111900,9483869,629,629,629,629,0
20250429,111800,9483869,629,629,629,629,0
20250429,111700,9483869,629,629,629,629,0
20250429,111600,9483869,629,629,629,629,0
20250429,111500,9483869,629,629,629,629,0
20250429,111400,9483869,629,626,629,626,4
20250429,111300,9481359,625,625,625,625,0
20250429,111200,9481359,625,625,625,625,1
20250429,111100,9480734,622,622,622,622,0
20250429,111000,9480734,622,622,622,622,0
20250429,110900,9480734,622,622,622,622,0
20250429,110800,9480734,622,622,622,622,0
20250429,110700,9480734,622,622,622,622,0
20250429,110600,9480734,622,622,622,622,0
20250429,110500,9480734,622,622,622,622,0
20250429,110400,9480734,622,622,622,622,1749
20250429,110300,8392856,622,622,622,622,0
20250429,110200,8392856,622,622,622,622,0
20250429,110100,8392856,622,622,622,622,0
20250429,110000,8392856,622,622,622,622,0
20250429,105900,8392856,622,622,622,622,0
20250429,105800,8392856,622,622,622,622,0
20250429,105700,8392856,622,622,622,622,0
20250429,105600,8392856,622,622,622,622,1
20250429,105500,8392234,619,620,620,619,4473
20250429,105400,5623442,622,622,622,622,0
20250429,105300,5623442,622,622,622,622,0
20250429,105200,5623442,622,622,622,620,44
20250429,105100,5596080,622,622,622,622,1
20250429,105000,5595458,619,620,620,619,4998
20250429,104900,2501489,620,621,622,620,780
20250429,104800,2017779,622,622,622,622,258
20250429,104700,1857303,623,623,623,623,0
20250429,104600,1857303,623,623,623,623,0
20250429,104500,1857303,623,623,623,623,0
20250429,104400,1857303,623,623,623,623,0
20250429,104300,1857303,623,626,626,623,91
20250429,104200,1800550,627,627,627,627,0
20250429,104100,1800550,627,627,627,627,0
20250429,104000,1800550,627,627,627,627,0
20250429,103900,1800550,627,627,627,627,0
20250429,103800,1800550,627,627,627,627,0
20250429,103700,1800550,627,627,627,627,0
20250429,103600,1800550,627,627,627,627,0
20250429,103500,1800550,627,627,627,627,0
20250429,103400,1800550,627,626,627,623,752
20250429,103300,1329437,623,623,623,623,0
20250429,103200,1329437,623,623,623,623,20
20250429,103100,1316977,622,622,622,622,0
20250429,103000,1316977,622,622,622,622,0
20250429,102900,1316977,622,622,622,622,83
20250429,102800,1265351,622,626,626,622,78
20250429,102700,1216676,624,624,624,624,0
20250429,102600,1216676,624,626,626,624,18
20250429,102500,1205440,626,626,626,626,0
20250429,102400,1205440,626,626,626,626,1
20250429,102300,1204814,626,626,626,626,1
20250429,102200,1204188,626,626,626,626,0
20250429,102100,1204188,626,626,626,626,2
20250429,102000,1202936,626,626,626,626,0
20250429,101900,1202936,626,626,626,626,0
20250429,101800,1202936,626,626,626,626,0
20250429,101700,1202936,626,626,626,626,2
20250429,101600,1201684,626,626,626,626,0
20250429,101500,1201684,626,626,626,626,0
20250429,101400,1201684,626,626,626,626,2
20250429,101300,1200432,623,623,623,623,0
20250429,101200,1200432,623,623,623,623,0
20250429,101100,1200432,623,626,626,623,23
20250429,101000,1186097,626,626,626,626,0
20250429,100900,1186097,626,626,626,626,0
20250429,100800,1186097,626,626,626,626,2
20250429,100700,1184845,626,626,626,626,0
20250429,100600,1184845,626,626,626,626,0
20250429,100500,1184845,626,625,626,625,2
20250429,100400,1183594,622,622,622,622,0
20250429,100300,1183594,622,625,625,622,200
20250429,100200,1058989,622,622,622,622,0
20250429,100100,1058989,622,623,623,622,21
20250429,100000,1045926,620,625,625,620,1500
20250429,095900,113379,627,627,627,627,2
20250429,095800,112125,628,628,628,628,0
20250429,095700,112125,628,628,628,628,0
20250429,095600,112125,628,628,628,628,2
20250429,095500,110869,628,628,628,628,1
20250429,095400,110241,629,629,629,629,0
20250429,095300,110241,629,629,629,629,2
20250429,095200,108983,628,628,628,628,9
20250429,095100,103331,628,628,628,628,0
20250429,095000,103331,628,628,628,628,2
20250429,094900,102075,625,625,625,625,0
20250429,094800,102075,625,625,625,625,11
20250429,094700,95200,629,629,629,629,0
20250429,094600,95200,629,629,629,629,0
20250429,094500,95200,629,629,629,629,0
20250429,094400,95200,629,628,629,628,13
20250429,094300,87029,628,628,628,628,0
20250429,094200,87029,628,628,628,628,0
20250429,094100,87029,628,629,629,628,5
20250429,094000,83886,630,630,630,630,0
20250429,093900,83886,630,630,630,630,0
20250429,093800,83886,630,630,630,630,0
20250429,093700,83886,630,630,630,630,0
20250429,093600,83886,630,630,630,630,2
20250429,093500,82626,630,630,630,630,0
20250429,093400,82626,630,630,630,630,0
20250429,093300,82626,630,630,630,630,0
20250429,093200,82626,630,630,630,630,0
20250429,093100,82626,630,630,630,630,2
20250429,093000,81366,625,625,625,625,0
20250429,092900,81366,625,626,626,625,50
20250429,092800,50115,635,635,635,635,0
20250429,092700,50115,635,635,635,635,0
20250429,092600,50115,635,635,635,635,0
20250429,092500,50115,635,635,635,635,0
20250429,092400,50115,635,635,635,635,0
20250429,092300,50115,635,635,635,635,0
20250429,092200,50115,635,635,635,635,0
20250429,092100,50115,635,635,635,635,0
20250429,092000,50115,635,635,635,635,0
20250429,091900,50115,635,635,635,635,0
20250429,091800,50115,635,635,635,635,2
20250429,091700,48845,628,628,628,628,0
20250429,091600,48845,628,628,628,628,0
20250429,091500,48845,628,628,628,628,0
20250429,091400,48845,628,628,628,628,9
20250429,091300,43193,631,631,631,631,0
20250429,091200,43193,631,631,631,631,0
20250429,091100,43193,631,628,631,628,25
20250429,091000,27488,628,628,628,628,0
20250429,090900,27488,628,628,628,628,0
20250429,090800,27488,628,628,628,628,0
20250429,090700,27488,628,628,628,628,0
20250429,090600,27488,628,627,628,627,20
20250429,090500,14938,627,627,627,627,2
20250429,090400,13684,622,622,622,622,0
20250429,090300,13684,622,622,622,622,0
20250429,090200,13684,622,622,622,622,0
20250429,090100,13684,622,622,622,622,2
20250429,090000,12440,622,622,622,622,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 195700 58122768 618 618 618 618 13170
3 20250429 195600 58122768 618 618 618 618 0
4 20250429 195500 58122768 618 618 618 618 0
5 20250429 195400 58122768 618 618 618 618 0
6 20250429 195300 58122768 618 618 618 618 0
7 20250429 195200 58122768 618 618 618 618 0
8 20250429 195100 58122768 618 618 618 618 0
9 20250429 195000 58122768 618 618 618 618 0
10 20250429 194900 58122768 618 618 618 618 0
11 20250429 194800 58122768 618 618 618 618 0
12 20250429 194700 58122768 618 618 618 618 0
13 20250429 194600 58122768 618 618 618 618 0
14 20250429 194500 58122768 618 618 618 618 0
15 20250429 194400 58122768 618 618 618 618 0
16 20250429 194300 58122768 618 618 618 618 0
17 20250429 194200 58122768 618 618 618 618 0
18 20250429 194100 58122768 618 618 618 618 0
19 20250429 194000 58122768 618 618 618 618 0
20 20250429 193900 58122768 618 618 618 618 0
21 20250429 193800 58122768 618 618 618 618 0
22 20250429 193700 58122768 618 618 618 618 0
23 20250429 193600 58122768 618 618 618 618 0
24 20250429 193500 58122768 618 618 618 618 0
25 20250429 193400 58122768 618 618 618 618 0
26 20250429 193300 58122768 618 618 618 618 0
27 20250429 193200 58122768 618 618 618 618 0
28 20250429 193100 58122768 618 618 618 618 0
29 20250429 193000 58122768 618 618 618 618 0
30 20250429 192900 58122768 618 618 618 618 0
31 20250429 192800 58122768 618 618 618 618 0
32 20250429 192700 58122768 618 618 618 618 13170
33 20250429 192600 58122768 618 618 618 618 0
34 20250429 192500 58122768 618 618 618 618 0
35 20250429 192400 58122768 618 618 618 618 0
36 20250429 192300 58122768 618 618 618 618 0
37 20250429 192200 58122768 618 618 618 618 0
38 20250429 192100 58122768 618 618 618 618 0
39 20250429 192000 58122768 618 618 618 618 0
40 20250429 191900 58122768 618 618 618 618 0
41 20250429 191800 58122768 618 618 618 618 0
42 20250429 191700 58122768 618 618 618 618 0
43 20250429 191600 58122768 618 618 618 618 0
44 20250429 191500 58122768 618 618 618 618 0
45 20250429 191400 58122768 618 618 618 618 0
46 20250429 191300 58122768 618 618 618 618 0
47 20250429 191200 58122768 618 618 618 618 0
48 20250429 191100 58122768 618 618 618 618 0
49 20250429 191000 58122768 618 618 618 618 0
50 20250429 190900 58122768 618 618 618 618 0
51 20250429 190800 58122768 618 618 618 618 0
52 20250429 190700 58122768 618 618 618 618 0
53 20250429 190600 58122768 618 618 618 618 0
54 20250429 190500 58122768 618 618 618 618 0
55 20250429 190400 58122768 618 618 618 618 0
56 20250429 190300 58122768 618 618 618 618 0
57 20250429 190200 58122768 618 618 618 618 0
58 20250429 190100 58122768 618 618 618 618 0
59 20250429 190000 58122768 618 618 618 618 0
60 20250429 185900 58122768 618 618 618 618 0
61 20250429 185800 58122768 618 618 618 618 0
62 20250429 185700 58122768 618 618 618 618 13170
63 20250429 185600 58122768 618 618 618 618 0
64 20250429 185500 58122768 618 618 618 618 0
65 20250429 185400 58122768 618 618 618 618 0
66 20250429 185300 58122768 618 618 618 618 0
67 20250429 185200 58122768 618 618 618 618 0
68 20250429 185100 58122768 618 618 618 618 0
69 20250429 185000 58122768 618 618 618 618 0
70 20250429 184900 58122768 618 618 618 618 0
71 20250429 184800 58122768 618 618 618 618 0
72 20250429 184700 58122768 618 618 618 618 0
73 20250429 184600 58122768 618 618 618 618 0
74 20250429 184500 58122768 618 618 618 618 0
75 20250429 184400 58122768 618 618 618 618 0
76 20250429 184300 58122768 618 618 618 618 0
77 20250429 184200 58122768 618 618 618 618 0
78 20250429 184100 58122768 618 618 618 618 0
79 20250429 184000 58122768 618 618 618 618 0
80 20250429 183900 58122768 618 618 618 618 0
81 20250429 183800 58122768 618 618 618 618 0
82 20250429 183700 58122768 618 618 618 618 0
83 20250429 183600 58122768 618 618 618 618 0
84 20250429 183500 58122768 618 618 618 618 0
85 20250429 183400 58122768 618 618 618 618 0
86 20250429 183300 58122768 618 618 618 618 0
87 20250429 183200 58122768 618 618 618 618 0
88 20250429 183100 58122768 618 618 618 618 0
89 20250429 183000 58122768 618 618 618 618 0
90 20250429 182900 58122768 618 618 618 618 0
91 20250429 182800 58122768 618 618 618 618 0
92 20250429 182700 58122768 618 618 618 618 13170
93 20250429 182600 58122768 618 618 618 618 0
94 20250429 182500 58122768 618 618 618 618 0
95 20250429 182400 58122768 618 618 618 618 0
96 20250429 182300 58122768 618 618 618 618 0
97 20250429 182200 58122768 618 618 618 618 0
98 20250429 182100 58122768 618 618 618 618 0
99 20250429 182000 58122768 618 618 618 618 0
100 20250429 181900 58122768 618 618 618 618 0
101 20250429 181800 58122768 618 618 618 618 0
102 20250429 181700 58122768 618 618 618 618 0
103 20250429 181600 58122768 618 618 618 618 0
104 20250429 181500 58122768 618 618 618 618 0
105 20250429 181400 58122768 618 618 618 618 0
106 20250429 181300 58122768 618 618 618 618 0
107 20250429 181200 58122768 618 618 618 618 0
108 20250429 181100 58122768 618 618 618 618 0
109 20250429 181000 58122768 618 618 618 618 0
110 20250429 180900 58122768 618 618 618 618 0
111 20250429 180800 58122768 618 618 618 618 0
112 20250429 180700 58122768 618 618 618 618 0
113 20250429 180600 58122768 618 618 618 618 0
114 20250429 180500 58122768 618 618 618 618 0
115 20250429 180400 58122768 618 618 618 618 0
116 20250429 180300 58122768 618 618 618 618 0
117 20250429 180200 58122768 618 618 618 618 0
118 20250429 180100 58122768 618 618 618 618 0
119 20250429 180000 58122768 618 618 618 618 0
120 20250429 175900 58122768 618 618 618 618 0
121 20250429 175800 58122768 618 618 618 618 0
122 20250429 175700 58122768 618 618 618 618 13170
123 20250429 175600 58122768 618 618 618 618 0
124 20250429 175500 58122768 618 618 618 618 0
125 20250429 175400 58122768 618 618 618 618 0
126 20250429 175300 58122768 618 618 618 618 0
127 20250429 175200 58122768 618 618 618 618 0
128 20250429 175100 58122768 618 618 618 618 0
129 20250429 175000 58122768 618 618 618 618 0
130 20250429 174900 58122768 618 618 618 618 0
131 20250429 174800 58122768 618 618 618 618 0
132 20250429 174700 58122768 618 618 618 618 0
133 20250429 174600 58122768 618 618 618 618 0
134 20250429 174500 58122768 618 618 618 618 0
135 20250429 174400 58122768 618 618 618 618 0
136 20250429 174300 58122768 618 618 618 618 0
137 20250429 174200 58122768 618 618 618 618 0
138 20250429 174100 58122768 618 618 618 618 0
139 20250429 174000 58122768 618 618 618 618 0
140 20250429 173900 58122768 618 618 618 618 0
141 20250429 173800 58122768 618 618 618 618 0
142 20250429 173700 58122768 618 618 618 618 0
143 20250429 173600 58122768 618 618 618 618 0
144 20250429 173500 58122768 618 618 618 618 0
145 20250429 173400 58122768 618 618 618 618 0
146 20250429 173300 58122768 618 618 618 618 0
147 20250429 173200 58122768 618 618 618 618 0
148 20250429 173100 58122768 618 618 618 618 0
149 20250429 173000 58122768 618 618 618 618 0
150 20250429 172900 58122768 618 618 618 618 0
151 20250429 172800 58122768 618 618 618 618 0
152 20250429 172700 58122768 618 618 618 618 13170
153 20250429 172600 58122768 618 618 618 618 0
154 20250429 172500 58122768 618 618 618 618 0
155 20250429 172400 58122768 618 618 618 618 0
156 20250429 172300 58122768 618 618 618 618 0
157 20250429 172200 58122768 618 618 618 618 0
158 20250429 172100 58122768 618 618 618 618 0
159 20250429 172000 58122768 618 618 618 618 0
160 20250429 171900 58122768 618 618 618 618 0
161 20250429 171800 58122768 618 618 618 618 0
162 20250429 171700 58122768 618 618 618 618 0
163 20250429 171600 58122768 618 618 618 618 0
164 20250429 171500 58122768 618 618 618 618 0
165 20250429 171400 58122768 618 618 618 618 0
166 20250429 171300 58122768 618 618 618 618 0
167 20250429 171200 58122768 618 618 618 618 0
168 20250429 171100 58122768 618 618 618 618 0
169 20250429 171000 58122768 618 618 618 618 0
170 20250429 170900 58122768 618 618 618 618 0
171 20250429 170800 58122768 618 618 618 618 0
172 20250429 170700 58122768 618 618 618 618 0
173 20250429 170600 58122768 618 618 618 618 0
174 20250429 170500 58122768 618 618 618 618 0
175 20250429 170400 58122768 618 618 618 618 0
176 20250429 170300 58122768 618 618 618 618 0
177 20250429 170200 58122768 618 618 618 618 0
178 20250429 170100 58122768 618 618 618 618 0
179 20250429 170000 58122768 618 618 618 618 0
180 20250429 165900 58122768 618 618 618 618 0
181 20250429 165800 58122768 618 618 618 618 0
182 20250429 165700 58122768 618 618 618 618 13170
183 20250429 165600 58122768 618 618 618 618 0
184 20250429 165500 58122768 618 618 618 618 0
185 20250429 165400 58122768 618 618 618 618 0
186 20250429 165300 58122768 618 618 618 618 0
187 20250429 165200 58122768 618 618 618 618 0
188 20250429 165100 58122768 618 618 618 618 0
189 20250429 165000 58122768 618 618 618 618 0
190 20250429 164900 58122768 618 618 618 618 0
191 20250429 164800 58122768 618 618 618 618 0
192 20250429 164700 58122768 618 618 618 618 0
193 20250429 164600 58122768 618 618 618 618 0
194 20250429 164500 58122768 618 618 618 618 0
195 20250429 164400 58122768 618 618 618 618 0
196 20250429 164300 58122768 618 618 618 618 0
197 20250429 164200 58122768 618 618 618 618 0
198 20250429 164100 58122768 618 618 618 618 0
199 20250429 164000 58122768 618 618 618 618 0
200 20250429 163900 58122768 618 618 618 618 0
201 20250429 163800 58122768 618 618 618 618 0
202 20250429 163700 58122768 618 618 618 618 0
203 20250429 163600 58122768 618 618 618 618 0
204 20250429 163500 58122768 618 618 618 618 0
205 20250429 163400 58122768 618 618 618 618 0
206 20250429 163300 58122768 618 618 618 618 0
207 20250429 163200 58122768 618 618 618 618 0
208 20250429 163100 58122768 618 618 618 618 0
209 20250429 163000 58122768 618 618 618 618 0
210 20250429 162900 58122768 618 618 618 618 0
211 20250429 162800 58122768 618 618 618 618 0
212 20250429 162700 58122768 618 618 618 618 13170
213 20250429 162600 58122768 618 618 618 618 0
214 20250429 162500 58122768 618 618 618 618 0
215 20250429 162400 58122768 618 618 618 618 0
216 20250429 162300 58122768 618 618 618 618 0
217 20250429 162200 58122768 618 618 618 618 0
218 20250429 162100 58122768 618 618 618 618 0
219 20250429 162000 58122768 618 618 618 618 0
220 20250429 161900 58122768 618 618 618 618 0
221 20250429 161800 58122768 618 618 618 618 0
222 20250429 161700 58122768 618 618 618 618 0
223 20250429 161600 58122768 618 618 618 618 0
224 20250429 161500 58122768 618 618 618 618 0
225 20250429 161400 58122768 618 618 618 618 0
226 20250429 161300 58122768 618 618 618 618 0
227 20250429 161200 58122768 618 618 618 618 0
228 20250429 161100 58122768 618 618 618 618 0
229 20250429 161000 58122768 618 618 618 618 0
230 20250429 160900 58122768 618 618 618 618 0
231 20250429 160800 58122768 618 618 618 618 0
232 20250429 160700 58122768 618 618 618 618 0
233 20250429 160600 58122768 618 618 618 618 0
234 20250429 160500 58122768 618 618 618 618 0
235 20250429 160400 58122768 618 618 618 618 0
236 20250429 160300 58122768 618 618 618 618 0
237 20250429 160200 58122768 618 618 618 618 0
238 20250429 160100 58122768 618 618 618 618 0
239 20250429 160000 58122768 618 618 618 618 0
240 20250429 155900 58122768 618 618 618 618 0
241 20250429 155800 58122768 618 618 618 618 0
242 20250429 155700 58122768 618 618 618 618 13170
243 20250429 155600 58122768 618 618 618 618 0
244 20250429 155500 58122768 618 618 618 618 0
245 20250429 155400 58122768 618 618 618 618 0
246 20250429 155300 58122768 618 618 618 618 0
247 20250429 155200 58122768 618 618 618 618 0
248 20250429 155100 58122768 618 618 618 618 0
249 20250429 155000 58122768 618 618 618 618 0
250 20250429 154900 58122768 618 618 618 618 0
251 20250429 154800 58122768 618 618 618 618 0
252 20250429 154700 58122768 618 618 618 618 0
253 20250429 154600 58122768 618 618 618 618 0
254 20250429 154500 58122768 618 618 618 618 0
255 20250429 154400 58122768 618 618 618 618 0
256 20250429 154300 58122768 618 618 618 618 0
257 20250429 154200 58122768 618 618 618 618 0
258 20250429 154100 58122768 618 618 618 618 0
259 20250429 154000 58122768 618 618 618 618 0
260 20250429 153900 58122768 618 618 618 618 0
261 20250429 153800 58122768 618 618 618 618 0
262 20250429 153700 58122768 618 618 618 618 0
263 20250429 153600 58122768 618 618 618 618 0
264 20250429 153500 58122768 618 618 618 618 0
265 20250429 153400 58122768 618 618 618 618 0
266 20250429 153300 58122768 618 618 618 618 0
267 20250429 153200 58122768 618 618 618 618 0
268 20250429 153100 58122768 618 618 618 618 0
269 20250429 153000 58122768 618 618 618 618 13170
270 20250429 152900 49983708 618 618 618 618 0
271 20250429 152800 49983708 618 618 618 618 0
272 20250429 152700 49983708 618 618 618 618 0
273 20250429 152600 49983708 618 618 618 618 0
274 20250429 152500 49983708 618 618 618 618 0
275 20250429 152400 49983708 618 618 618 618 0
276 20250429 152300 49983708 618 618 618 618 0
277 20250429 152200 49983708 618 618 618 618 0
278 20250429 152100 49983708 618 618 618 618 0
279 20250429 152000 49983708 618 618 618 618 0
280 20250429 151900 49983708 618 618 618 618 0
281 20250429 151800 49983708 618 618 618 618 10001
282 20250429 151700 43803090 618 618 618 618 0
283 20250429 151600 43803090 618 618 618 618 1
284 20250429 151500 43802472 617 617 617 617 0
285 20250429 151400 43802472 617 617 618 617 56
286 20250429 151300 43767912 617 617 617 617 0
287 20250429 151200 43767912 617 617 617 617 15
288 20250429 151100 43758657 616 616 616 616 1
289 20250429 151000 43758041 617 617 617 616 85
290 20250429 150900 43705670 618 618 618 618 0
291 20250429 150800 43705670 618 618 618 618 0
292 20250429 150700 43705670 618 618 618 618 0
293 20250429 150600 43705670 618 618 618 618 0
294 20250429 150500 43705670 618 618 618 618 0
295 20250429 150400 43705670 618 618 618 618 0
296 20250429 150300 43705670 618 618 618 618 4
297 20250429 150200 43703198 618 618 618 618 100
298 20250429 150100 43641398 618 618 618 618 0
299 20250429 150000 43641398 618 618 618 618 0
300 20250429 145900 43641398 618 618 618 618 0
301 20250429 145800 43641398 618 618 618 618 0
302 20250429 145700 43641398 618 618 618 618 5
303 20250429 145600 43638308 618 618 618 618 0
304 20250429 145500 43638308 618 616 618 616 108
305 20250429 145400 43571588 618 618 618 618 0
306 20250429 145300 43571588 618 618 618 618 0
307 20250429 145200 43571588 618 618 618 618 0
308 20250429 145100 43571588 618 618 618 618 0
309 20250429 145000 43571588 618 618 618 618 0
310 20250429 144900 43571588 618 618 618 618 0
311 20250429 144800 43571588 618 618 618 618 0
312 20250429 144700 43571588 618 618 618 618 0
313 20250429 144600 43571588 618 618 618 618 2
314 20250429 144500 43570352 618 618 618 618 0
315 20250429 144400 43570352 618 617 618 616 903
316 20250429 144300 43014077 618 618 618 618 0
317 20250429 144200 43014077 618 618 618 618 6
318 20250429 144100 43010369 619 618 619 618 1500
319 20250429 144000 42082534 618 618 618 618 0
320 20250429 143900 42082534 618 618 618 618 0
321 20250429 143800 42082534 618 618 618 618 10
322 20250429 143700 42076354 618 618 618 618 0
323 20250429 143600 42076354 618 618 618 618 0
324 20250429 143500 42076354 618 618 618 618 0
325 20250429 143400 42076354 618 618 618 618 0
326 20250429 143300 42076354 618 618 618 618 0
327 20250429 143200 42076354 618 618 618 618 0
328 20250429 143100 42076354 618 618 618 618 0
329 20250429 143000 42076354 618 618 618 618 5
330 20250429 142900 42073264 620 620 620 620 0
331 20250429 142800 42073264 620 620 620 620 1
332 20250429 142700 42072644 616 619 619 616 1600
333 20250429 142600 41084415 619 619 619 619 500
334 20250429 142500 40774915 619 619 619 619 0
335 20250429 142400 40774915 619 619 619 619 0
336 20250429 142300 40774915 619 619 619 619 0
337 20250429 142200 40774915 619 619 619 619 0
338 20250429 142100 40774915 619 616 619 616 71
339 20250429 142000 40731176 616 616 616 616 70
340 20250429 141900 40688056 619 619 619 619 0
341 20250429 141800 40688056 619 619 619 619 0
342 20250429 141700 40688056 619 619 619 619 0
343 20250429 141600 40688056 619 619 619 619 0
344 20250429 141500 40688056 619 619 619 619 0
345 20250429 141400 40688056 619 619 619 619 5
346 20250429 141300 40684961 619 619 619 619 0
347 20250429 141200 40684961 619 619 619 619 0
348 20250429 141100 40684961 619 619 619 619 1
349 20250429 141000 40684342 618 618 618 618 0
350 20250429 140900 40684342 618 618 618 618 0
351 20250429 140800 40684342 618 618 618 618 4
352 20250429 140700 40681870 619 619 619 619 0
353 20250429 140600 40681870 619 617 619 616 202
354 20250429 140500 40557117 621 621 621 621 0
355 20250429 140400 40557117 621 621 621 621 0
356 20250429 140300 40557117 621 621 621 621 0
357 20250429 140200 40557117 621 621 621 621 0
358 20250429 140100 40557117 621 621 621 621 1
359 20250429 140000 40556496 620 620 620 620 1044
360 20250429 135900 39909216 620 620 620 620 0
361 20250429 135800 39909216 620 620 620 620 0
362 20250429 135700 39909216 620 620 620 620 0
363 20250429 135600 39909216 620 620 620 620 0
364 20250429 135500 39909216 620 616 620 616 14
365 20250429 135400 39900588 620 620 620 620 0
366 20250429 135300 39900588 620 620 620 620 0
367 20250429 135200 39900588 620 620 620 620 0
368 20250429 135100 39900588 620 617 620 616 24
369 20250429 135000 39885795 620 620 620 620 0
370 20250429 134900 39885795 620 620 620 620 4
371 20250429 134800 39883315 620 620 620 620 0
372 20250429 134700 39883315 620 620 620 620 1
373 20250429 134600 39882695 616 616 616 616 115
374 20250429 134500 39811855 616 616 616 616 500
375 20250429 134400 39503855 620 620 620 620 0
376 20250429 134300 39503855 620 620 620 620 0
377 20250429 134200 39503855 620 620 620 620 0
378 20250429 134100 39503855 620 621 621 615 21935
379 20250429 134000 25976459 625 625 625 625 0
380 20250429 133900 25976459 625 625 625 625 0
381 20250429 133800 25976459 625 625 625 625 0
382 20250429 133700 25976459 625 625 625 625 0
383 20250429 133600 25976459 625 625 625 625 0
384 20250429 133500 25976459 625 625 625 625 0
385 20250429 133400 25976459 625 625 625 625 0
386 20250429 133300 25976459 625 625 625 625 0
387 20250429 133200 25976459 625 625 625 625 0
388 20250429 133100 25976459 625 625 625 625 0
389 20250429 133000 25976459 625 625 625 625 0
390 20250429 132900 25976459 625 625 625 625 0
391 20250429 132800 25976459 625 625 625 625 0
392 20250429 132700 25976459 625 625 625 625 0
393 20250429 132600 25976459 625 625 625 625 0
394 20250429 132500 25976459 625 625 625 625 0
395 20250429 132400 25976459 625 625 625 625 0
396 20250429 132300 25976459 625 625 625 625 0
397 20250429 132200 25976459 625 625 625 625 0
398 20250429 132100 25976459 625 625 625 625 0
399 20250429 132000 25976459 625 622 625 622 200
400 20250429 131900 25851759 622 622 622 622 203
401 20250429 131800 25725493 622 622 622 622 0
402 20250429 131700 25725493 622 622 622 622 0
403 20250429 131600 25725493 622 622 622 622 0
404 20250429 131500 25725493 622 622 622 622 0
405 20250429 131400 25725493 622 622 622 622 1
406 20250429 131300 25724871 622 622 622 622 0
407 20250429 131200 25724871 622 622 622 622 0
408 20250429 131100 25724871 622 622 622 622 18
409 20250429 131000 25713675 622 622 622 622 1
410 20250429 130900 25713053 622 622 622 622 4
411 20250429 130800 25710565 622 622 622 622 0
412 20250429 130700 25710565 622 622 622 622 0
413 20250429 130600 25710565 622 622 622 622 0
414 20250429 130500 25710565 622 622 622 622 0
415 20250429 130400 25710565 622 622 622 622 0
416 20250429 130300 25710565 622 622 622 622 0
417 20250429 130200 25710565 622 622 622 622 0
418 20250429 130100 25710565 622 622 622 622 0
419 20250429 130000 25710565 622 622 622 622 0
420 20250429 125900 25710565 622 622 622 622 0
421 20250429 125800 25710565 622 622 622 622 24
422 20250429 125700 25695637 622 622 622 622 0
423 20250429 125600 25695637 622 622 622 622 0
424 20250429 125500 25695637 622 622 622 622 0
425 20250429 125400 25695637 622 622 622 622 0
426 20250429 125300 25695637 622 622 622 622 0
427 20250429 125200 25695637 622 622 622 622 0
428 20250429 125100 25695637 622 622 622 622 0
429 20250429 125000 25695637 622 622 622 622 0
430 20250429 124900 25695637 622 622 622 622 15
431 20250429 124800 25686307 622 622 622 622 0
432 20250429 124700 25686307 622 622 622 622 0
433 20250429 124600 25686307 622 622 622 622 0
434 20250429 124500 25686307 622 622 622 622 0
435 20250429 124400 25686307 622 622 622 622 0
436 20250429 124300 25686307 622 622 622 622 0
437 20250429 124200 25686307 622 622 622 622 3
438 20250429 124100 25684441 622 622 622 622 0
439 20250429 124000 25684441 622 622 622 622 0
440 20250429 123900 25684441 622 622 622 622 0
441 20250429 123800 25684441 622 622 622 622 0
442 20250429 123700 25684441 622 622 622 622 0
443 20250429 123600 25684441 622 622 622 622 0
444 20250429 123500 25684441 622 622 622 622 0
445 20250429 123400 25684441 622 622 622 622 0
446 20250429 123300 25684441 622 622 622 622 0
447 20250429 123200 25684441 622 622 622 622 0
448 20250429 123100 25684441 622 622 622 622 0
449 20250429 123000 25684441 622 622 622 622 0
450 20250429 122900 25684441 622 622 622 622 0
451 20250429 122800 25684441 622 622 622 622 0
452 20250429 122700 25684441 622 619 622 619 2
453 20250429 122600 25683200 619 620 620 619 1866
454 20250429 122500 24528119 620 621 621 620 1734
455 20250429 122400 23453009 623 621 623 621 2
456 20250429 122300 23451765 623 623 623 623 0
457 20250429 122200 23451765 623 623 623 623 0
458 20250429 122100 23451765 623 623 623 623 0
459 20250429 122000 23451765 623 623 623 623 0
460 20250429 121900 23451765 623 623 623 623 0
461 20250429 121800 23451765 623 623 623 623 0
462 20250429 121700 23451765 623 623 623 623 0
463 20250429 121600 23451765 623 623 623 623 0
464 20250429 121500 23451765 623 623 623 623 0
465 20250429 121400 23451765 623 622 623 622 1700
466 20250429 121300 22392822 622 622 622 622 0
467 20250429 121200 22392822 622 622 622 622 21
468 20250429 121100 22379760 622 622 622 622 0
469 20250429 121000 22379760 622 622 622 622 0
470 20250429 120900 22379760 622 622 622 622 0
471 20250429 120800 22379760 622 622 622 622 0
472 20250429 120700 22379760 622 622 622 622 22
473 20250429 120600 22366076 621 621 621 621 0
474 20250429 120500 22366076 621 621 621 621 71
475 20250429 120400 22321985 621 621 621 621 0
476 20250429 120300 22321985 621 621 621 621 3
477 20250429 120200 22320122 620 620 620 620 0
478 20250429 120100 22320122 620 620 620 620 0
479 20250429 120000 22320122 620 620 620 620 0
480 20250429 115900 22320122 620 620 620 620 0
481 20250429 115800 22320122 620 620 620 620 0
482 20250429 115700 22320122 620 620 620 620 0
483 20250429 115600 22320122 620 620 620 620 300
484 20250429 115500 22134122 624 624 624 624 0
485 20250429 115400 22134122 624 624 624 624 0
486 20250429 115300 22134122 624 624 624 624 0
487 20250429 115200 22134122 624 624 624 624 3
488 20250429 115100 22132250 624 624 624 624 0
489 20250429 115000 22132250 624 624 624 624 0
490 20250429 114900 22132250 624 624 624 624 0
491 20250429 114800 22132250 624 624 624 624 0
492 20250429 114700 22132250 624 624 624 624 0
493 20250429 114600 22132250 624 624 624 624 0
494 20250429 114500 22132250 624 624 624 624 1
495 20250429 114400 22131626 618 621 621 618 90
496 20250429 114300 22075939 620 620 620 620 0
497 20250429 114200 22075939 620 620 620 620 0
498 20250429 114100 22075939 620 620 620 620 0
499 20250429 114000 22075939 620 620 620 620 42
500 20250429 113900 22049899 619 621 621 618 18203
501 20250429 113800 10785313 626 626 626 626 0
502 20250429 113700 10785313 626 626 626 626 0
503 20250429 113600 10785313 626 626 626 626 0
504 20250429 113500 10785313 626 626 626 626 0
505 20250429 113400 10785313 626 626 626 626 0
506 20250429 113300 10785313 626 626 626 626 0
507 20250429 113200 10785313 626 626 626 626 0
508 20250429 113100 10785313 626 626 626 626 0
509 20250429 113000 10785313 626 626 626 626 95
510 20250429 112900 10725843 621 621 621 621 0
511 20250429 112800 10725843 621 621 621 621 0
512 20250429 112700 10725843 621 623 623 621 1995
513 20250429 112600 9485123 627 627 627 627 2
514 20250429 112500 9483869 629 629 629 629 0
515 20250429 112400 9483869 629 629 629 629 0
516 20250429 112300 9483869 629 629 629 629 0
517 20250429 112200 9483869 629 629 629 629 0
518 20250429 112100 9483869 629 629 629 629 0
519 20250429 112000 9483869 629 629 629 629 0
520 20250429 111900 9483869 629 629 629 629 0
521 20250429 111800 9483869 629 629 629 629 0
522 20250429 111700 9483869 629 629 629 629 0
523 20250429 111600 9483869 629 629 629 629 0
524 20250429 111500 9483869 629 629 629 629 0
525 20250429 111400 9483869 629 626 629 626 4
526 20250429 111300 9481359 625 625 625 625 0
527 20250429 111200 9481359 625 625 625 625 1
528 20250429 111100 9480734 622 622 622 622 0
529 20250429 111000 9480734 622 622 622 622 0
530 20250429 110900 9480734 622 622 622 622 0
531 20250429 110800 9480734 622 622 622 622 0
532 20250429 110700 9480734 622 622 622 622 0
533 20250429 110600 9480734 622 622 622 622 0
534 20250429 110500 9480734 622 622 622 622 0
535 20250429 110400 9480734 622 622 622 622 1749
536 20250429 110300 8392856 622 622 622 622 0
537 20250429 110200 8392856 622 622 622 622 0
538 20250429 110100 8392856 622 622 622 622 0
539 20250429 110000 8392856 622 622 622 622 0
540 20250429 105900 8392856 622 622 622 622 0
541 20250429 105800 8392856 622 622 622 622 0
542 20250429 105700 8392856 622 622 622 622 0
543 20250429 105600 8392856 622 622 622 622 1
544 20250429 105500 8392234 619 620 620 619 4473
545 20250429 105400 5623442 622 622 622 622 0
546 20250429 105300 5623442 622 622 622 622 0
547 20250429 105200 5623442 622 622 622 620 44
548 20250429 105100 5596080 622 622 622 622 1
549 20250429 105000 5595458 619 620 620 619 4998
550 20250429 104900 2501489 620 621 622 620 780
551 20250429 104800 2017779 622 622 622 622 258
552 20250429 104700 1857303 623 623 623 623 0
553 20250429 104600 1857303 623 623 623 623 0
554 20250429 104500 1857303 623 623 623 623 0
555 20250429 104400 1857303 623 623 623 623 0
556 20250429 104300 1857303 623 626 626 623 91
557 20250429 104200 1800550 627 627 627 627 0
558 20250429 104100 1800550 627 627 627 627 0
559 20250429 104000 1800550 627 627 627 627 0
560 20250429 103900 1800550 627 627 627 627 0
561 20250429 103800 1800550 627 627 627 627 0
562 20250429 103700 1800550 627 627 627 627 0
563 20250429 103600 1800550 627 627 627 627 0
564 20250429 103500 1800550 627 627 627 627 0
565 20250429 103400 1800550 627 626 627 623 752
566 20250429 103300 1329437 623 623 623 623 0
567 20250429 103200 1329437 623 623 623 623 20
568 20250429 103100 1316977 622 622 622 622 0
569 20250429 103000 1316977 622 622 622 622 0
570 20250429 102900 1316977 622 622 622 622 83
571 20250429 102800 1265351 622 626 626 622 78
572 20250429 102700 1216676 624 624 624 624 0
573 20250429 102600 1216676 624 626 626 624 18
574 20250429 102500 1205440 626 626 626 626 0
575 20250429 102400 1205440 626 626 626 626 1
576 20250429 102300 1204814 626 626 626 626 1
577 20250429 102200 1204188 626 626 626 626 0
578 20250429 102100 1204188 626 626 626 626 2
579 20250429 102000 1202936 626 626 626 626 0
580 20250429 101900 1202936 626 626 626 626 0
581 20250429 101800 1202936 626 626 626 626 0
582 20250429 101700 1202936 626 626 626 626 2
583 20250429 101600 1201684 626 626 626 626 0
584 20250429 101500 1201684 626 626 626 626 0
585 20250429 101400 1201684 626 626 626 626 2
586 20250429 101300 1200432 623 623 623 623 0
587 20250429 101200 1200432 623 623 623 623 0
588 20250429 101100 1200432 623 626 626 623 23
589 20250429 101000 1186097 626 626 626 626 0
590 20250429 100900 1186097 626 626 626 626 0
591 20250429 100800 1186097 626 626 626 626 2
592 20250429 100700 1184845 626 626 626 626 0
593 20250429 100600 1184845 626 626 626 626 0
594 20250429 100500 1184845 626 625 626 625 2
595 20250429 100400 1183594 622 622 622 622 0
596 20250429 100300 1183594 622 625 625 622 200
597 20250429 100200 1058989 622 622 622 622 0
598 20250429 100100 1058989 622 623 623 622 21
599 20250429 100000 1045926 620 625 625 620 1500
600 20250429 095900 113379 627 627 627 627 2
601 20250429 095800 112125 628 628 628 628 0
602 20250429 095700 112125 628 628 628 628 0
603 20250429 095600 112125 628 628 628 628 2
604 20250429 095500 110869 628 628 628 628 1
605 20250429 095400 110241 629 629 629 629 0
606 20250429 095300 110241 629 629 629 629 2
607 20250429 095200 108983 628 628 628 628 9
608 20250429 095100 103331 628 628 628 628 0
609 20250429 095000 103331 628 628 628 628 2
610 20250429 094900 102075 625 625 625 625 0
611 20250429 094800 102075 625 625 625 625 11
612 20250429 094700 95200 629 629 629 629 0
613 20250429 094600 95200 629 629 629 629 0
614 20250429 094500 95200 629 629 629 629 0
615 20250429 094400 95200 629 628 629 628 13
616 20250429 094300 87029 628 628 628 628 0
617 20250429 094200 87029 628 628 628 628 0
618 20250429 094100 87029 628 629 629 628 5
619 20250429 094000 83886 630 630 630 630 0
620 20250429 093900 83886 630 630 630 630 0
621 20250429 093800 83886 630 630 630 630 0
622 20250429 093700 83886 630 630 630 630 0
623 20250429 093600 83886 630 630 630 630 2
624 20250429 093500 82626 630 630 630 630 0
625 20250429 093400 82626 630 630 630 630 0
626 20250429 093300 82626 630 630 630 630 0
627 20250429 093200 82626 630 630 630 630 0
628 20250429 093100 82626 630 630 630 630 2
629 20250429 093000 81366 625 625 625 625 0
630 20250429 092900 81366 625 626 626 625 50
631 20250429 092800 50115 635 635 635 635 0
632 20250429 092700 50115 635 635 635 635 0
633 20250429 092600 50115 635 635 635 635 0
634 20250429 092500 50115 635 635 635 635 0
635 20250429 092400 50115 635 635 635 635 0
636 20250429 092300 50115 635 635 635 635 0
637 20250429 092200 50115 635 635 635 635 0
638 20250429 092100 50115 635 635 635 635 0
639 20250429 092000 50115 635 635 635 635 0
640 20250429 091900 50115 635 635 635 635 0
641 20250429 091800 50115 635 635 635 635 2
642 20250429 091700 48845 628 628 628 628 0
643 20250429 091600 48845 628 628 628 628 0
644 20250429 091500 48845 628 628 628 628 0
645 20250429 091400 48845 628 628 628 628 9
646 20250429 091300 43193 631 631 631 631 0
647 20250429 091200 43193 631 631 631 631 0
648 20250429 091100 43193 631 628 631 628 25
649 20250429 091000 27488 628 628 628 628 0
650 20250429 090900 27488 628 628 628 628 0
651 20250429 090800 27488 628 628 628 628 0
652 20250429 090700 27488 628 628 628 628 0
653 20250429 090600 27488 628 627 628 627 20
654 20250429 090500 14938 627 627 627 627 2
655 20250429 090400 13684 622 622 622 622 0
656 20250429 090300 13684 622 622 622 622 0
657 20250429 090200 13684 622 622 622 622 0
658 20250429 090100 13684 622 622 622 622 2
659 20250429 090000 12440 622 622 622 622 20