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

669
145270/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,200700,64587701,949,949,949,949,25
20250429,200600,64587701,949,949,949,949,0
20250429,200500,64587701,949,949,949,949,0
20250429,200400,64587701,949,949,949,949,0
20250429,200300,64587701,949,949,949,949,0
20250429,200200,64587701,949,949,949,949,0
20250429,200100,64587701,949,949,949,949,0
20250429,200000,64587701,949,949,949,949,0
20250429,195900,64587701,949,949,949,949,0
20250429,195800,64587701,949,949,949,949,0
20250429,195700,64587701,949,949,949,949,0
20250429,195600,64587701,949,949,949,949,0
20250429,195500,64587701,949,949,949,949,0
20250429,195400,64587701,949,949,949,949,0
20250429,195300,64587701,949,949,949,949,0
20250429,195200,64587701,949,949,949,949,0
20250429,195100,64587701,949,949,949,949,0
20250429,195000,64587701,949,949,949,949,0
20250429,194900,64587701,949,949,949,949,0
20250429,194800,64587701,949,949,949,949,0
20250429,194700,64587701,949,949,949,949,0
20250429,194600,64587701,949,949,949,949,0
20250429,194500,64587701,949,949,949,949,0
20250429,194400,64587701,949,949,949,949,0
20250429,194300,64587701,949,949,949,949,0
20250429,194200,64587701,949,949,949,949,0
20250429,194100,64587701,949,949,949,949,0
20250429,194000,64587701,949,949,949,949,0
20250429,193900,64587701,949,949,949,949,0
20250429,193800,64587701,949,949,949,949,0
20250429,193700,64587701,949,949,949,949,25
20250429,193600,64587701,949,949,949,949,0
20250429,193500,64587701,949,949,949,949,0
20250429,193400,64587701,949,949,949,949,0
20250429,193300,64587701,949,949,949,949,0
20250429,193200,64587701,949,949,949,949,0
20250429,193100,64587701,949,949,949,949,0
20250429,193000,64587701,949,949,949,949,0
20250429,192900,64587701,949,949,949,949,0
20250429,192800,64587701,949,949,949,949,0
20250429,192700,64587701,949,949,949,949,0
20250429,192600,64587701,949,949,949,949,0
20250429,192500,64587701,949,949,949,949,0
20250429,192400,64587701,949,949,949,949,0
20250429,192300,64587701,949,949,949,949,0
20250429,192200,64587701,949,949,949,949,0
20250429,192100,64587701,949,949,949,949,0
20250429,192000,64587701,949,949,949,949,0
20250429,191900,64587701,949,949,949,949,0
20250429,191800,64587701,949,949,949,949,0
20250429,191700,64587701,949,949,949,949,0
20250429,191600,64587701,949,949,949,949,0
20250429,191500,64587701,949,949,949,949,0
20250429,191400,64587701,949,949,949,949,0
20250429,191300,64587701,949,949,949,949,0
20250429,191200,64587701,949,949,949,949,0
20250429,191100,64587701,949,949,949,949,0
20250429,191000,64587701,949,949,949,949,0
20250429,190900,64587701,949,949,949,949,0
20250429,190800,64587701,949,949,949,949,0
20250429,190700,64587701,949,949,949,949,25
20250429,190600,64587701,949,949,949,949,0
20250429,190500,64587701,949,949,949,949,0
20250429,190400,64587701,949,949,949,949,0
20250429,190300,64587701,949,949,949,949,0
20250429,190200,64587701,949,949,949,949,0
20250429,190100,64587701,949,949,949,949,0
20250429,190000,64587701,949,949,949,949,0
20250429,185900,64587701,949,949,949,949,0
20250429,185800,64587701,949,949,949,949,0
20250429,185700,64587701,949,949,949,949,0
20250429,185600,64587701,949,949,949,949,0
20250429,185500,64587701,949,949,949,949,0
20250429,185400,64587701,949,949,949,949,0
20250429,185300,64587701,949,949,949,949,0
20250429,185200,64587701,949,949,949,949,0
20250429,185100,64587701,949,949,949,949,0
20250429,185000,64587701,949,949,949,949,0
20250429,184900,64587701,949,949,949,949,0
20250429,184800,64587701,949,949,949,949,0
20250429,184700,64587701,949,949,949,949,0
20250429,184600,64587701,949,949,949,949,0
20250429,184500,64587701,949,949,949,949,0
20250429,184400,64587701,949,949,949,949,0
20250429,184300,64587701,949,949,949,949,0
20250429,184200,64587701,949,949,949,949,0
20250429,184100,64587701,949,949,949,949,0
20250429,184000,64587701,949,949,949,949,0
20250429,183900,64587701,949,949,949,949,0
20250429,183800,64587701,949,949,949,949,0
20250429,183700,64587701,949,949,949,949,25
20250429,183600,64587701,949,949,949,949,0
20250429,183500,64587701,949,949,949,949,0
20250429,183400,64587701,949,949,949,949,0
20250429,183300,64587701,949,949,949,949,0
20250429,183200,64587701,949,949,949,949,0
20250429,183100,64587701,949,949,949,949,0
20250429,183000,64587701,949,949,949,949,0
20250429,182900,64587701,949,949,949,949,0
20250429,182800,64587701,949,949,949,949,0
20250429,182700,64587701,949,949,949,949,0
20250429,182600,64587701,949,949,949,949,0
20250429,182500,64587701,949,949,949,949,0
20250429,182400,64587701,949,949,949,949,0
20250429,182300,64587701,949,949,949,949,0
20250429,182200,64587701,949,949,949,949,0
20250429,182100,64587701,949,949,949,949,0
20250429,182000,64587701,949,949,949,949,0
20250429,181900,64587701,949,949,949,949,0
20250429,181800,64587701,949,949,949,949,0
20250429,181700,64587701,949,949,949,949,0
20250429,181600,64587701,949,949,949,949,0
20250429,181500,64587701,949,949,949,949,0
20250429,181400,64587701,949,949,949,949,0
20250429,181300,64587701,949,949,949,949,0
20250429,181200,64587701,949,949,949,949,0
20250429,181100,64587701,949,949,949,949,0
20250429,181000,64587701,949,949,949,949,0
20250429,180900,64587701,949,949,949,949,0
20250429,180800,64587701,949,949,949,949,0
20250429,180700,64587701,949,949,949,949,25
20250429,180600,64587701,949,949,949,949,0
20250429,180500,64587701,949,949,949,949,0
20250429,180400,64587701,949,949,949,949,0
20250429,180300,64587701,949,949,949,949,0
20250429,180200,64587701,949,949,949,949,0
20250429,180100,64587701,949,949,949,949,0
20250429,180000,64587701,949,949,949,949,0
20250429,175900,64587701,949,949,949,949,0
20250429,175800,64587701,949,949,949,949,0
20250429,175700,64587701,949,949,949,949,0
20250429,175600,64587701,949,949,949,949,0
20250429,175500,64587701,949,949,949,949,0
20250429,175400,64587701,949,949,949,949,0
20250429,175300,64587701,949,949,949,949,0
20250429,175200,64587701,949,949,949,949,0
20250429,175100,64587701,949,949,949,949,0
20250429,175000,64587701,949,949,949,949,0
20250429,174900,64587701,949,949,949,949,0
20250429,174800,64587701,949,949,949,949,0
20250429,174700,64587701,949,949,949,949,0
20250429,174600,64587701,949,949,949,949,0
20250429,174500,64587701,949,949,949,949,0
20250429,174400,64587701,949,949,949,949,0
20250429,174300,64587701,949,949,949,949,0
20250429,174200,64587701,949,949,949,949,0
20250429,174100,64587701,949,949,949,949,0
20250429,174000,64587701,949,949,949,949,0
20250429,173900,64587701,949,949,949,949,0
20250429,173800,64587701,949,949,949,949,0
20250429,173700,64587701,949,949,949,949,25
20250429,173600,64587701,949,949,949,949,0
20250429,173500,64587701,949,949,949,949,0
20250429,173400,64587701,949,949,949,949,0
20250429,173300,64587701,949,949,949,949,0
20250429,173200,64587701,949,949,949,949,0
20250429,173100,64587701,949,949,949,949,0
20250429,173000,64587701,949,949,949,949,0
20250429,172900,64587701,949,949,949,949,0
20250429,172800,64587701,949,949,949,949,0
20250429,172700,64587701,949,949,949,949,0
20250429,172600,64587701,949,949,949,949,0
20250429,172500,64587701,949,949,949,949,0
20250429,172400,64587701,949,949,949,949,0
20250429,172300,64587701,949,949,949,949,0
20250429,172200,64587701,949,949,949,949,0
20250429,172100,64587701,949,949,949,949,0
20250429,172000,64587701,949,949,949,949,0
20250429,171900,64587701,949,949,949,949,0
20250429,171800,64587701,949,949,949,949,0
20250429,171700,64587701,949,949,949,949,0
20250429,171600,64587701,949,949,949,949,0
20250429,171500,64587701,949,949,949,949,0
20250429,171400,64587701,949,949,949,949,0
20250429,171300,64587701,949,949,949,949,0
20250429,171200,64587701,949,949,949,949,0
20250429,171100,64587701,949,949,949,949,0
20250429,171000,64587701,949,949,949,949,0
20250429,170900,64587701,949,949,949,949,0
20250429,170800,64587701,949,949,949,949,0
20250429,170700,64587701,949,949,949,949,25
20250429,170600,64587701,949,949,949,949,0
20250429,170500,64587701,949,949,949,949,0
20250429,170400,64587701,949,949,949,949,0
20250429,170300,64587701,949,949,949,949,0
20250429,170200,64587701,949,949,949,949,0
20250429,170100,64587701,949,949,949,949,0
20250429,170000,64587701,949,949,949,949,0
20250429,165900,64587701,949,949,949,949,0
20250429,165800,64587701,949,949,949,949,0
20250429,165700,64587701,949,949,949,949,0
20250429,165600,64587701,949,949,949,949,0
20250429,165500,64587701,949,949,949,949,0
20250429,165400,64587701,949,949,949,949,0
20250429,165300,64587701,949,949,949,949,0
20250429,165200,64587701,949,949,949,949,0
20250429,165100,64587701,949,949,949,949,0
20250429,165000,64587701,949,949,949,949,0
20250429,164900,64587701,949,949,949,949,0
20250429,164800,64587701,949,949,949,949,0
20250429,164700,64587701,949,949,949,949,0
20250429,164600,64587701,949,949,949,949,0
20250429,164500,64587701,949,949,949,949,0
20250429,164400,64587701,949,949,949,949,0
20250429,164300,64587701,949,949,949,949,0
20250429,164200,64587701,949,949,949,949,0
20250429,164100,64587701,949,949,949,949,0
20250429,164000,64587701,949,949,949,949,0
20250429,163900,64587701,949,949,949,949,0
20250429,163800,64587701,949,949,949,949,0
20250429,163700,64587701,949,949,949,949,25
20250429,163600,64587701,949,949,949,949,0
20250429,163500,64587701,949,949,949,949,0
20250429,163400,64587701,949,949,949,949,0
20250429,163300,64587701,949,949,949,949,0
20250429,163200,64587701,949,949,949,949,0
20250429,163100,64587701,949,949,949,949,0
20250429,163000,64587701,949,949,949,949,0
20250429,162900,64587701,949,949,949,949,0
20250429,162800,64587701,949,949,949,949,0
20250429,162700,64587701,949,949,949,949,0
20250429,162600,64587701,949,949,949,949,0
20250429,162500,64587701,949,949,949,949,0
20250429,162400,64587701,949,949,949,949,0
20250429,162300,64587701,949,949,949,949,0
20250429,162200,64587701,949,949,949,949,0
20250429,162100,64587701,949,949,949,949,0
20250429,162000,64587701,949,949,949,949,0
20250429,161900,64587701,949,949,949,949,0
20250429,161800,64587701,949,949,949,949,0
20250429,161700,64587701,949,949,949,949,0
20250429,161600,64587701,949,949,949,949,0
20250429,161500,64587701,949,949,949,949,0
20250429,161400,64587701,949,949,949,949,0
20250429,161300,64587701,949,949,949,949,0
20250429,161200,64587701,949,949,949,949,0
20250429,161100,64587701,949,949,949,949,0
20250429,161000,64587701,949,949,949,949,0
20250429,160900,64587701,949,949,949,949,0
20250429,160800,64587701,949,949,949,949,0
20250429,160700,64587701,949,949,949,949,25
20250429,160600,64587701,949,949,949,949,0
20250429,160500,64587701,949,949,949,949,0
20250429,160400,64587701,949,949,949,949,0
20250429,160300,64587701,949,949,949,949,0
20250429,160200,64587701,949,949,949,949,0
20250429,160100,64587701,949,949,949,949,0
20250429,160000,64587701,949,949,949,949,0
20250429,155900,64587701,949,949,949,949,0
20250429,155800,64587701,949,949,949,949,0
20250429,155700,64587701,949,949,949,949,0
20250429,155600,64587701,949,949,949,949,0
20250429,155500,64587701,949,949,949,949,0
20250429,155400,64587701,949,949,949,949,0
20250429,155300,64587701,949,949,949,949,0
20250429,155200,64587701,949,949,949,949,0
20250429,155100,64587701,949,949,949,949,0
20250429,155000,64587701,949,949,949,949,0
20250429,154900,64587701,949,949,949,949,0
20250429,154800,64587701,949,949,949,949,0
20250429,154700,64587701,949,949,949,949,0
20250429,154600,64587701,949,949,949,949,0
20250429,154500,64587701,949,949,949,949,0
20250429,154400,64587701,949,949,949,949,0
20250429,154300,64587701,949,949,949,949,0
20250429,154200,64587701,949,949,949,949,0
20250429,154100,64587701,949,949,949,949,0
20250429,154000,64587701,949,949,949,949,0
20250429,153900,64587701,949,949,949,949,0
20250429,153800,64587701,949,949,949,949,0
20250429,153700,64587701,949,949,949,949,25
20250429,153600,64587701,949,949,949,949,0
20250429,153500,64587701,949,949,949,949,0
20250429,153400,64587701,949,949,949,949,0
20250429,153300,64587701,949,949,949,949,0
20250429,153200,64587701,949,949,949,949,0
20250429,153100,64587701,949,949,949,949,0
20250429,153000,64587701,949,949,949,949,25
20250429,152900,64563976,949,949,949,949,0
20250429,152800,64563976,949,949,949,949,0
20250429,152700,64563976,949,949,949,949,0
20250429,152600,64563976,949,949,949,949,0
20250429,152500,64563976,949,949,949,949,0
20250429,152400,64563976,949,949,949,949,0
20250429,152300,64563976,949,949,949,949,0
20250429,152200,64563976,949,949,949,949,0
20250429,152100,64563976,949,949,949,949,0
20250429,152000,64563976,949,949,949,949,0
20250429,151900,64563976,949,949,949,949,0
20250429,151800,64563976,949,949,949,949,0
20250429,151700,64563976,949,949,949,949,0
20250429,151600,64563976,949,949,949,949,0
20250429,151500,64563976,949,949,949,949,0
20250429,151400,64563976,949,949,949,949,0
20250429,151300,64563976,949,949,949,949,0
20250429,151200,64563976,949,949,949,949,1
20250429,151100,64563027,949,949,949,949,0
20250429,151000,64563027,949,949,949,949,20
20250429,150900,64544047,948,948,948,948,0
20250429,150800,64544047,948,948,948,948,0
20250429,150700,64544047,948,948,948,948,0
20250429,150600,64544047,948,948,948,948,0
20250429,150500,64544047,948,948,948,948,0
20250429,150400,64544047,948,948,948,948,0
20250429,150300,64544047,948,948,948,948,99
20250429,150200,64450195,949,949,949,949,0
20250429,150100,64450195,949,949,949,949,196
20250429,150000,64264191,949,949,949,949,42
20250429,145900,64224333,949,949,949,949,0
20250429,145800,64224333,949,949,949,949,10
20250429,145700,64214843,949,949,949,949,0
20250429,145600,64214843,949,949,949,949,7
20250429,145500,64208200,949,949,949,949,0
20250429,145400,64208200,949,949,949,949,1100
20250429,145300,63164300,949,949,949,949,0
20250429,145200,63164300,949,949,949,949,2
20250429,145100,63162402,949,949,949,949,0
20250429,145000,63162402,949,949,949,949,0
20250429,144900,63162402,949,949,949,949,1
20250429,144800,63161453,949,949,949,949,8
20250429,144700,63153861,949,949,949,949,1
20250429,144600,63152912,948,948,948,948,0
20250429,144500,63152912,948,948,948,948,0
20250429,144400,63152912,948,948,948,948,14704
20250429,144300,49213520,948,948,948,948,0
20250429,144200,49213520,948,948,948,948,0
20250429,144100,49213520,948,950,950,948,6985
20250429,144000,42589496,950,950,950,950,0
20250429,143900,42589496,950,950,950,950,0
20250429,143800,42589496,950,950,950,950,0
20250429,143700,42589496,950,950,950,950,0
20250429,143600,42589496,950,950,950,950,0
20250429,143500,42589496,950,950,950,950,0
20250429,143400,42589496,950,950,950,950,0
20250429,143300,42589496,950,950,950,950,0
20250429,143200,42589496,950,950,950,950,0
20250429,143100,42589496,950,950,950,950,0
20250429,143000,42589496,950,950,950,950,0
20250429,142900,42589496,950,950,950,950,0
20250429,142800,42589496,950,950,950,950,1
20250429,142700,42588546,951,951,951,951,0
20250429,142600,42588546,951,951,951,951,0
20250429,142500,42588546,951,951,951,951,0
20250429,142400,42588546,951,951,951,951,0
20250429,142300,42588546,951,951,951,951,8
20250429,142200,42580938,951,951,951,951,0
20250429,142100,42580938,951,951,951,951,0
20250429,142000,42580938,951,951,951,951,0
20250429,141900,42580938,951,951,951,951,0
20250429,141800,42580938,951,951,951,951,0
20250429,141700,42580938,951,951,951,951,0
20250429,141600,42580938,951,951,951,951,0
20250429,141500,42580938,951,951,951,951,0
20250429,141400,42580938,951,951,951,951,0
20250429,141300,42580938,951,951,951,951,0
20250429,141200,42580938,951,951,951,951,0
20250429,141100,42580938,951,951,951,951,0
20250429,141000,42580938,951,951,951,951,0
20250429,140900,42580938,951,951,951,951,0
20250429,140800,42580938,951,951,951,951,0
20250429,140700,42580938,951,951,951,951,0
20250429,140600,42580938,951,951,951,951,8
20250429,140500,42573330,951,951,951,951,0
20250429,140400,42573330,951,951,951,951,0
20250429,140300,42573330,951,951,951,951,1
20250429,140200,42572379,950,950,950,950,0
20250429,140100,42572379,950,950,950,950,2
20250429,140000,42570479,950,950,950,950,0
20250429,135900,42570479,950,950,950,950,0
20250429,135800,42570479,950,950,950,950,0
20250429,135700,42570479,950,950,950,950,0
20250429,135600,42570479,950,950,950,950,0
20250429,135500,42570479,950,950,950,950,0
20250429,135400,42570479,950,950,950,950,0
20250429,135300,42570479,950,950,950,950,100
20250429,135200,42475479,950,950,950,950,0
20250429,135100,42475479,950,950,950,950,0
20250429,135000,42475479,950,950,950,950,0
20250429,134900,42475479,950,950,950,950,82
20250429,134800,42397579,950,950,950,950,0
20250429,134700,42397579,950,950,950,950,0
20250429,134600,42397579,950,950,950,950,0
20250429,134500,42397579,950,950,950,950,0
20250429,134400,42397579,950,950,950,950,0
20250429,134300,42397579,950,950,950,950,0
20250429,134200,42397579,950,950,950,950,0
20250429,134100,42397579,950,949,950,949,4357
20250429,134000,38260569,949,949,949,949,0
20250429,133900,38260569,949,949,949,949,0
20250429,133800,38260569,949,949,949,949,0
20250429,133700,38260569,949,949,949,949,10
20250429,133600,38251079,949,949,949,949,0
20250429,133500,38251079,949,949,949,949,0
20250429,133400,38251079,949,949,949,949,1
20250429,133300,38250130,949,949,949,949,1
20250429,133200,38249181,949,949,949,949,0
20250429,133100,38249181,949,949,949,949,0
20250429,133000,38249181,949,949,949,949,0
20250429,132900,38249181,949,949,949,949,0
20250429,132800,38249181,949,949,949,949,0
20250429,132700,38249181,949,949,949,949,0
20250429,132600,38249181,949,949,949,949,0
20250429,132500,38249181,949,949,949,949,0
20250429,132400,38249181,949,949,949,949,30
20250429,132300,38220711,949,949,949,949,5
20250429,132200,38215966,949,949,949,949,26
20250429,132100,38191292,949,949,949,949,0
20250429,132000,38191292,949,949,949,949,10
20250429,131900,38181802,949,949,949,949,15
20250429,131800,38167567,949,949,949,949,20
20250429,131700,38148587,949,949,949,949,0
20250429,131600,38148587,949,949,949,949,0
20250429,131500,38148587,949,949,949,949,0
20250429,131400,38148587,949,949,949,949,0
20250429,131300,38148587,949,949,949,949,3
20250429,131200,38145740,949,949,949,949,0
20250429,131100,38145740,949,949,949,949,0
20250429,131000,38145740,949,952,952,949,4851
20250429,130900,33541833,952,952,952,952,0
20250429,130800,33541833,952,952,952,952,0
20250429,130700,33541833,952,952,952,952,0
20250429,130600,33541833,952,952,952,952,39
20250429,130500,33504705,952,952,952,952,0
20250429,130400,33504705,952,952,952,952,0
20250429,130300,33504705,952,952,952,952,0
20250429,130200,33504705,952,952,952,952,0
20250429,130100,33504705,952,952,952,952,0
20250429,130000,33504705,952,952,952,952,0
20250429,125900,33504705,952,952,952,952,0
20250429,125800,33504705,952,952,952,952,2
20250429,125700,33502801,952,952,952,952,0
20250429,125600,33502801,952,952,952,952,1
20250429,125500,33501849,952,952,952,952,0
20250429,125400,33501849,952,952,952,952,0
20250429,125300,33501849,952,952,952,952,0
20250429,125200,33501849,952,952,952,952,10
20250429,125100,33492329,952,952,952,952,0
20250429,125000,33492329,952,952,952,952,0
20250429,124900,33492329,952,952,952,952,0
20250429,124800,33492329,952,952,952,952,0
20250429,124700,33492329,952,952,952,952,0
20250429,124600,33492329,952,952,952,952,4
20250429,124500,33488521,952,952,952,952,7
20250429,124400,33481857,951,951,951,951,1
20250429,124300,33480906,951,951,951,951,599
20250429,124200,32911257,952,952,952,952,1
20250429,124100,32910305,952,952,952,952,4
20250429,124000,32906497,952,952,952,952,7
20250429,123900,32899833,952,952,952,952,105
20250429,123800,32799873,952,952,952,952,30
20250429,123700,32771313,951,951,951,951,0
20250429,123600,32771313,951,951,951,951,0
20250429,123500,32771313,951,951,951,951,0
20250429,123400,32771313,951,951,951,951,0
20250429,123300,32771313,951,951,951,951,5
20250429,123200,32766558,951,951,951,951,0
20250429,123100,32766558,951,951,951,951,0
20250429,123000,32766558,951,951,951,951,0
20250429,122900,32766558,951,951,951,951,0
20250429,122800,32766558,951,951,951,951,14
20250429,122700,32753244,952,952,952,952,4
20250429,122600,32749436,952,952,952,952,0
20250429,122500,32749436,952,952,952,952,0
20250429,122400,32749436,952,952,952,952,5
20250429,122300,32744676,954,954,954,954,0
20250429,122200,32744676,954,954,954,954,4
20250429,122100,32740860,954,954,954,954,0
20250429,122000,32740860,954,954,954,954,1
20250429,121900,32739906,955,955,955,955,1
20250429,121800,32738951,955,955,955,955,0
20250429,121700,32738951,955,955,955,955,0
20250429,121600,32738951,955,954,955,954,101
20250429,121500,32642497,955,955,955,955,0
20250429,121400,32642497,955,954,955,954,10
20250429,121300,32632948,953,953,953,953,0
20250429,121200,32632948,953,953,953,953,1
20250429,121100,32631995,953,953,954,953,273
20250429,121000,32371570,953,953,953,953,0
20250429,120900,32371570,953,953,953,953,0
20250429,120800,32371570,953,953,953,953,0
20250429,120700,32371570,953,953,953,953,0
20250429,120600,32371570,953,953,953,953,0
20250429,120500,32371570,953,953,953,953,0
20250429,120400,32371570,953,953,953,953,0
20250429,120300,32371570,953,953,953,953,0
20250429,120200,32371570,953,953,953,953,0
20250429,120100,32371570,953,953,953,953,0
20250429,120000,32371570,953,953,953,953,0
20250429,115900,32371570,953,953,953,953,0
20250429,115800,32371570,953,953,953,953,0
20250429,115700,32371570,953,953,953,953,0
20250429,115600,32371570,953,953,953,953,0
20250429,115500,32371570,953,953,953,953,0
20250429,115400,32371570,953,953,953,953,0
20250429,115300,32371570,953,953,953,953,0
20250429,115200,32371570,953,953,953,953,0
20250429,115100,32371570,953,953,953,953,0
20250429,115000,32371570,953,953,953,953,0
20250429,114900,32371570,953,953,953,953,0
20250429,114800,32371570,953,953,953,953,0
20250429,114700,32371570,953,953,953,953,0
20250429,114600,32371570,953,953,953,953,0
20250429,114500,32371570,953,953,953,953,0
20250429,114400,32371570,953,953,953,953,0
20250429,114300,32371570,953,953,953,953,0
20250429,114200,32371570,953,953,953,953,0
20250429,114100,32371570,953,953,953,953,0
20250429,114000,32371570,953,953,953,953,5
20250429,113900,32366805,951,951,951,951,0
20250429,113800,32366805,951,951,951,951,0
20250429,113700,32366805,951,951,951,951,0
20250429,113600,32366805,951,951,951,951,0
20250429,113500,32366805,951,951,951,951,0
20250429,113400,32366805,951,951,951,951,0
20250429,113300,32366805,951,951,951,951,0
20250429,113200,32366805,951,951,951,951,0
20250429,113100,32366805,951,951,951,951,0
20250429,113000,32366805,951,951,951,951,40
20250429,112900,32328765,951,951,951,951,5
20250429,112800,32324010,950,950,950,950,0
20250429,112700,32324010,950,950,950,950,0
20250429,112600,32324010,950,950,950,950,0
20250429,112500,32324010,950,950,950,950,0
20250429,112400,32324010,950,950,950,950,0
20250429,112300,32324010,950,950,950,950,0
20250429,112200,32324010,950,950,950,950,0
20250429,112100,32324010,950,950,950,950,0
20250429,112000,32324010,950,950,950,950,0
20250429,111900,32324010,950,950,950,950,0
20250429,111800,32324010,950,950,950,950,0
20250429,111700,32324010,950,950,950,950,0
20250429,111600,32324010,950,950,950,950,0
20250429,111500,32324010,950,950,950,950,0
20250429,111400,32324010,950,950,950,950,0
20250429,111300,32324010,950,950,950,950,0
20250429,111200,32324010,950,950,950,950,0
20250429,111100,32324010,950,950,950,950,0
20250429,111000,32324010,950,950,950,950,0
20250429,110900,32324010,950,950,950,950,0
20250429,110800,32324010,950,950,950,950,0
20250429,110700,32324010,950,950,950,950,0
20250429,110600,32324010,950,950,950,950,0
20250429,110500,32324010,950,950,950,950,0
20250429,110400,32324010,950,950,950,950,0
20250429,110300,32324010,950,950,950,950,0
20250429,110200,32324010,950,950,950,950,0
20250429,110100,32324010,950,950,950,950,0
20250429,110000,32324010,950,950,950,950,0
20250429,105900,32324010,950,950,950,950,0
20250429,105800,32324010,950,950,950,950,0
20250429,105700,32324010,950,950,950,950,0
20250429,105600,32324010,950,950,950,950,0
20250429,105500,32324010,950,950,950,950,0
20250429,105400,32324010,950,950,950,950,0
20250429,105300,32324010,950,950,950,950,0
20250429,105200,32324010,950,950,950,950,0
20250429,105100,32324010,950,950,950,950,0
20250429,105000,32324010,950,950,950,950,0
20250429,104900,32324010,950,950,950,950,0
20250429,104800,32324010,950,950,950,950,0
20250429,104700,32324010,950,950,950,950,0
20250429,104600,32324010,950,950,950,950,0
20250429,104500,32324010,950,950,950,950,0
20250429,104400,32324010,950,950,950,950,0
20250429,104300,32324010,950,950,950,950,0
20250429,104200,32324010,950,950,950,950,60
20250429,104100,32267010,950,950,950,950,0
20250429,104000,32267010,950,950,950,950,0
20250429,103900,32267010,950,950,950,950,0
20250429,103800,32267010,950,950,950,950,0
20250429,103700,32267010,950,950,950,950,0
20250429,103600,32267010,950,950,950,950,0
20250429,103500,32267010,950,950,950,950,0
20250429,103400,32267010,950,950,950,950,0
20250429,103300,32267010,950,950,950,950,30
20250429,103200,32238510,948,948,948,948,47
20250429,103100,32193954,950,950,950,950,10
20250429,103000,32184454,948,948,948,948,0
20250429,102900,32184454,948,948,948,948,0
20250429,102800,32184454,948,948,948,948,0
20250429,102700,32184454,948,948,948,948,0
20250429,102600,32184454,948,948,948,948,0
20250429,102500,32184454,948,948,948,948,110
20250429,102400,32080174,948,948,948,948,0
20250429,102300,32080174,948,947,948,947,12186
20250429,102200,20538030,947,947,947,947,0
20250429,102100,20538030,947,947,947,947,2
20250429,102000,20536136,946,946,946,946,0
20250429,101900,20536136,946,946,946,946,57
20250429,101800,20482214,946,950,950,946,12104
20250429,101700,9010676,951,951,951,951,0
20250429,101600,9010676,951,951,951,951,1
20250429,101500,9009725,951,951,951,951,18
20250429,101400,8992607,951,952,952,951,106
20250429,101300,8891696,952,952,952,952,53
20250429,101200,8841240,952,952,952,952,50
20250429,101100,8793640,952,952,952,952,20
20250429,101000,8774600,952,952,952,952,27
20250429,100900,8748896,952,952,952,952,10
20250429,100800,8739376,952,952,952,952,0
20250429,100700,8739376,952,952,952,952,0
20250429,100600,8739376,952,952,952,952,21
20250429,100500,8719384,952,952,952,952,15
20250429,100400,8705104,950,950,950,950,6
20250429,100300,8699404,950,950,950,950,7
20250429,100200,8692754,950,950,956,950,83
20250429,100100,8613748,958,950,958,950,62
20250429,100000,8554760,950,950,950,950,0
20250429,095900,8554760,950,950,950,950,0
20250429,095800,8554760,950,950,950,950,0
20250429,095700,8554760,950,950,950,950,0
20250429,095600,8554760,950,950,950,950,0
20250429,095500,8554760,950,950,950,950,0
20250429,095400,8554760,950,950,950,950,200
20250429,095300,8364760,950,950,950,950,1
20250429,095200,8363810,950,950,950,950,0
20250429,095100,8363810,950,950,950,950,0
20250429,095000,8363810,950,950,950,950,0
20250429,094900,8363810,950,950,950,950,0
20250429,094800,8363810,950,950,950,950,10
20250429,094700,8354310,951,951,951,951,0
20250429,094600,8354310,951,951,951,951,1
20250429,094500,8353359,958,958,958,958,3
20250429,094400,8350485,958,952,958,949,7
20250429,094300,8343802,960,960,960,960,0
20250429,094200,8343802,960,952,960,952,10
20250429,094100,8334211,950,950,950,950,0
20250429,094000,8334211,950,950,950,950,0
20250429,093900,8334211,950,951,959,950,212
20250429,093800,8131498,951,951,951,951,3
20250429,093700,8128645,949,948,949,948,6637
20250429,093600,1836768,948,948,948,948,39
20250429,093500,1799796,949,949,949,949,1
20250429,093400,1798847,948,948,954,948,53
20250429,093300,1748530,949,949,949,949,186
20250429,093200,1572016,953,948,953,948,115
20250429,093100,1462931,948,948,948,948,38
20250429,093000,1426907,946,946,946,946,0
20250429,092900,1426907,946,946,946,946,0
20250429,092800,1426907,946,946,946,946,0
20250429,092700,1426907,946,946,946,946,0
20250429,092600,1426907,946,946,946,946,0
20250429,092500,1426907,946,946,946,946,0
20250429,092400,1426907,946,946,946,946,0
20250429,092300,1426907,946,946,946,946,0
20250429,092200,1426907,946,951,951,946,96
20250429,092100,1335769,950,950,950,950,0
20250429,092000,1335769,950,950,950,950,0
20250429,091900,1335769,950,950,950,950,0
20250429,091800,1335769,950,950,950,950,1
20250429,091700,1334819,953,953,953,953,0
20250429,091600,1334819,953,953,953,953,0
20250429,091500,1334819,953,953,953,953,0
20250429,091400,1334819,953,953,953,953,2
20250429,091300,1332913,953,951,953,951,11
20250429,091200,1322432,953,953,953,953,62
20250429,091100,1263346,953,953,953,953,0
20250429,091000,1263346,953,953,953,953,0
20250429,090900,1263346,953,953,953,953,0
20250429,090800,1263346,953,953,953,953,0
20250429,090700,1263346,953,951,953,951,19
20250429,090600,1245269,952,952,952,952,1
20250429,090500,1244317,952,954,954,952,18
20250429,090400,1227176,958,953,959,953,120
20250429,090300,1112698,952,954,954,952,1048
20250429,090200,114929,958,957,959,957,107
20250429,090100,12437,957,957,957,957,9
20250429,090000,3824,956,956,956,956,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 200700 64587701 949 949 949 949 25
3 20250429 200600 64587701 949 949 949 949 0
4 20250429 200500 64587701 949 949 949 949 0
5 20250429 200400 64587701 949 949 949 949 0
6 20250429 200300 64587701 949 949 949 949 0
7 20250429 200200 64587701 949 949 949 949 0
8 20250429 200100 64587701 949 949 949 949 0
9 20250429 200000 64587701 949 949 949 949 0
10 20250429 195900 64587701 949 949 949 949 0
11 20250429 195800 64587701 949 949 949 949 0
12 20250429 195700 64587701 949 949 949 949 0
13 20250429 195600 64587701 949 949 949 949 0
14 20250429 195500 64587701 949 949 949 949 0
15 20250429 195400 64587701 949 949 949 949 0
16 20250429 195300 64587701 949 949 949 949 0
17 20250429 195200 64587701 949 949 949 949 0
18 20250429 195100 64587701 949 949 949 949 0
19 20250429 195000 64587701 949 949 949 949 0
20 20250429 194900 64587701 949 949 949 949 0
21 20250429 194800 64587701 949 949 949 949 0
22 20250429 194700 64587701 949 949 949 949 0
23 20250429 194600 64587701 949 949 949 949 0
24 20250429 194500 64587701 949 949 949 949 0
25 20250429 194400 64587701 949 949 949 949 0
26 20250429 194300 64587701 949 949 949 949 0
27 20250429 194200 64587701 949 949 949 949 0
28 20250429 194100 64587701 949 949 949 949 0
29 20250429 194000 64587701 949 949 949 949 0
30 20250429 193900 64587701 949 949 949 949 0
31 20250429 193800 64587701 949 949 949 949 0
32 20250429 193700 64587701 949 949 949 949 25
33 20250429 193600 64587701 949 949 949 949 0
34 20250429 193500 64587701 949 949 949 949 0
35 20250429 193400 64587701 949 949 949 949 0
36 20250429 193300 64587701 949 949 949 949 0
37 20250429 193200 64587701 949 949 949 949 0
38 20250429 193100 64587701 949 949 949 949 0
39 20250429 193000 64587701 949 949 949 949 0
40 20250429 192900 64587701 949 949 949 949 0
41 20250429 192800 64587701 949 949 949 949 0
42 20250429 192700 64587701 949 949 949 949 0
43 20250429 192600 64587701 949 949 949 949 0
44 20250429 192500 64587701 949 949 949 949 0
45 20250429 192400 64587701 949 949 949 949 0
46 20250429 192300 64587701 949 949 949 949 0
47 20250429 192200 64587701 949 949 949 949 0
48 20250429 192100 64587701 949 949 949 949 0
49 20250429 192000 64587701 949 949 949 949 0
50 20250429 191900 64587701 949 949 949 949 0
51 20250429 191800 64587701 949 949 949 949 0
52 20250429 191700 64587701 949 949 949 949 0
53 20250429 191600 64587701 949 949 949 949 0
54 20250429 191500 64587701 949 949 949 949 0
55 20250429 191400 64587701 949 949 949 949 0
56 20250429 191300 64587701 949 949 949 949 0
57 20250429 191200 64587701 949 949 949 949 0
58 20250429 191100 64587701 949 949 949 949 0
59 20250429 191000 64587701 949 949 949 949 0
60 20250429 190900 64587701 949 949 949 949 0
61 20250429 190800 64587701 949 949 949 949 0
62 20250429 190700 64587701 949 949 949 949 25
63 20250429 190600 64587701 949 949 949 949 0
64 20250429 190500 64587701 949 949 949 949 0
65 20250429 190400 64587701 949 949 949 949 0
66 20250429 190300 64587701 949 949 949 949 0
67 20250429 190200 64587701 949 949 949 949 0
68 20250429 190100 64587701 949 949 949 949 0
69 20250429 190000 64587701 949 949 949 949 0
70 20250429 185900 64587701 949 949 949 949 0
71 20250429 185800 64587701 949 949 949 949 0
72 20250429 185700 64587701 949 949 949 949 0
73 20250429 185600 64587701 949 949 949 949 0
74 20250429 185500 64587701 949 949 949 949 0
75 20250429 185400 64587701 949 949 949 949 0
76 20250429 185300 64587701 949 949 949 949 0
77 20250429 185200 64587701 949 949 949 949 0
78 20250429 185100 64587701 949 949 949 949 0
79 20250429 185000 64587701 949 949 949 949 0
80 20250429 184900 64587701 949 949 949 949 0
81 20250429 184800 64587701 949 949 949 949 0
82 20250429 184700 64587701 949 949 949 949 0
83 20250429 184600 64587701 949 949 949 949 0
84 20250429 184500 64587701 949 949 949 949 0
85 20250429 184400 64587701 949 949 949 949 0
86 20250429 184300 64587701 949 949 949 949 0
87 20250429 184200 64587701 949 949 949 949 0
88 20250429 184100 64587701 949 949 949 949 0
89 20250429 184000 64587701 949 949 949 949 0
90 20250429 183900 64587701 949 949 949 949 0
91 20250429 183800 64587701 949 949 949 949 0
92 20250429 183700 64587701 949 949 949 949 25
93 20250429 183600 64587701 949 949 949 949 0
94 20250429 183500 64587701 949 949 949 949 0
95 20250429 183400 64587701 949 949 949 949 0
96 20250429 183300 64587701 949 949 949 949 0
97 20250429 183200 64587701 949 949 949 949 0
98 20250429 183100 64587701 949 949 949 949 0
99 20250429 183000 64587701 949 949 949 949 0
100 20250429 182900 64587701 949 949 949 949 0
101 20250429 182800 64587701 949 949 949 949 0
102 20250429 182700 64587701 949 949 949 949 0
103 20250429 182600 64587701 949 949 949 949 0
104 20250429 182500 64587701 949 949 949 949 0
105 20250429 182400 64587701 949 949 949 949 0
106 20250429 182300 64587701 949 949 949 949 0
107 20250429 182200 64587701 949 949 949 949 0
108 20250429 182100 64587701 949 949 949 949 0
109 20250429 182000 64587701 949 949 949 949 0
110 20250429 181900 64587701 949 949 949 949 0
111 20250429 181800 64587701 949 949 949 949 0
112 20250429 181700 64587701 949 949 949 949 0
113 20250429 181600 64587701 949 949 949 949 0
114 20250429 181500 64587701 949 949 949 949 0
115 20250429 181400 64587701 949 949 949 949 0
116 20250429 181300 64587701 949 949 949 949 0
117 20250429 181200 64587701 949 949 949 949 0
118 20250429 181100 64587701 949 949 949 949 0
119 20250429 181000 64587701 949 949 949 949 0
120 20250429 180900 64587701 949 949 949 949 0
121 20250429 180800 64587701 949 949 949 949 0
122 20250429 180700 64587701 949 949 949 949 25
123 20250429 180600 64587701 949 949 949 949 0
124 20250429 180500 64587701 949 949 949 949 0
125 20250429 180400 64587701 949 949 949 949 0
126 20250429 180300 64587701 949 949 949 949 0
127 20250429 180200 64587701 949 949 949 949 0
128 20250429 180100 64587701 949 949 949 949 0
129 20250429 180000 64587701 949 949 949 949 0
130 20250429 175900 64587701 949 949 949 949 0
131 20250429 175800 64587701 949 949 949 949 0
132 20250429 175700 64587701 949 949 949 949 0
133 20250429 175600 64587701 949 949 949 949 0
134 20250429 175500 64587701 949 949 949 949 0
135 20250429 175400 64587701 949 949 949 949 0
136 20250429 175300 64587701 949 949 949 949 0
137 20250429 175200 64587701 949 949 949 949 0
138 20250429 175100 64587701 949 949 949 949 0
139 20250429 175000 64587701 949 949 949 949 0
140 20250429 174900 64587701 949 949 949 949 0
141 20250429 174800 64587701 949 949 949 949 0
142 20250429 174700 64587701 949 949 949 949 0
143 20250429 174600 64587701 949 949 949 949 0
144 20250429 174500 64587701 949 949 949 949 0
145 20250429 174400 64587701 949 949 949 949 0
146 20250429 174300 64587701 949 949 949 949 0
147 20250429 174200 64587701 949 949 949 949 0
148 20250429 174100 64587701 949 949 949 949 0
149 20250429 174000 64587701 949 949 949 949 0
150 20250429 173900 64587701 949 949 949 949 0
151 20250429 173800 64587701 949 949 949 949 0
152 20250429 173700 64587701 949 949 949 949 25
153 20250429 173600 64587701 949 949 949 949 0
154 20250429 173500 64587701 949 949 949 949 0
155 20250429 173400 64587701 949 949 949 949 0
156 20250429 173300 64587701 949 949 949 949 0
157 20250429 173200 64587701 949 949 949 949 0
158 20250429 173100 64587701 949 949 949 949 0
159 20250429 173000 64587701 949 949 949 949 0
160 20250429 172900 64587701 949 949 949 949 0
161 20250429 172800 64587701 949 949 949 949 0
162 20250429 172700 64587701 949 949 949 949 0
163 20250429 172600 64587701 949 949 949 949 0
164 20250429 172500 64587701 949 949 949 949 0
165 20250429 172400 64587701 949 949 949 949 0
166 20250429 172300 64587701 949 949 949 949 0
167 20250429 172200 64587701 949 949 949 949 0
168 20250429 172100 64587701 949 949 949 949 0
169 20250429 172000 64587701 949 949 949 949 0
170 20250429 171900 64587701 949 949 949 949 0
171 20250429 171800 64587701 949 949 949 949 0
172 20250429 171700 64587701 949 949 949 949 0
173 20250429 171600 64587701 949 949 949 949 0
174 20250429 171500 64587701 949 949 949 949 0
175 20250429 171400 64587701 949 949 949 949 0
176 20250429 171300 64587701 949 949 949 949 0
177 20250429 171200 64587701 949 949 949 949 0
178 20250429 171100 64587701 949 949 949 949 0
179 20250429 171000 64587701 949 949 949 949 0
180 20250429 170900 64587701 949 949 949 949 0
181 20250429 170800 64587701 949 949 949 949 0
182 20250429 170700 64587701 949 949 949 949 25
183 20250429 170600 64587701 949 949 949 949 0
184 20250429 170500 64587701 949 949 949 949 0
185 20250429 170400 64587701 949 949 949 949 0
186 20250429 170300 64587701 949 949 949 949 0
187 20250429 170200 64587701 949 949 949 949 0
188 20250429 170100 64587701 949 949 949 949 0
189 20250429 170000 64587701 949 949 949 949 0
190 20250429 165900 64587701 949 949 949 949 0
191 20250429 165800 64587701 949 949 949 949 0
192 20250429 165700 64587701 949 949 949 949 0
193 20250429 165600 64587701 949 949 949 949 0
194 20250429 165500 64587701 949 949 949 949 0
195 20250429 165400 64587701 949 949 949 949 0
196 20250429 165300 64587701 949 949 949 949 0
197 20250429 165200 64587701 949 949 949 949 0
198 20250429 165100 64587701 949 949 949 949 0
199 20250429 165000 64587701 949 949 949 949 0
200 20250429 164900 64587701 949 949 949 949 0
201 20250429 164800 64587701 949 949 949 949 0
202 20250429 164700 64587701 949 949 949 949 0
203 20250429 164600 64587701 949 949 949 949 0
204 20250429 164500 64587701 949 949 949 949 0
205 20250429 164400 64587701 949 949 949 949 0
206 20250429 164300 64587701 949 949 949 949 0
207 20250429 164200 64587701 949 949 949 949 0
208 20250429 164100 64587701 949 949 949 949 0
209 20250429 164000 64587701 949 949 949 949 0
210 20250429 163900 64587701 949 949 949 949 0
211 20250429 163800 64587701 949 949 949 949 0
212 20250429 163700 64587701 949 949 949 949 25
213 20250429 163600 64587701 949 949 949 949 0
214 20250429 163500 64587701 949 949 949 949 0
215 20250429 163400 64587701 949 949 949 949 0
216 20250429 163300 64587701 949 949 949 949 0
217 20250429 163200 64587701 949 949 949 949 0
218 20250429 163100 64587701 949 949 949 949 0
219 20250429 163000 64587701 949 949 949 949 0
220 20250429 162900 64587701 949 949 949 949 0
221 20250429 162800 64587701 949 949 949 949 0
222 20250429 162700 64587701 949 949 949 949 0
223 20250429 162600 64587701 949 949 949 949 0
224 20250429 162500 64587701 949 949 949 949 0
225 20250429 162400 64587701 949 949 949 949 0
226 20250429 162300 64587701 949 949 949 949 0
227 20250429 162200 64587701 949 949 949 949 0
228 20250429 162100 64587701 949 949 949 949 0
229 20250429 162000 64587701 949 949 949 949 0
230 20250429 161900 64587701 949 949 949 949 0
231 20250429 161800 64587701 949 949 949 949 0
232 20250429 161700 64587701 949 949 949 949 0
233 20250429 161600 64587701 949 949 949 949 0
234 20250429 161500 64587701 949 949 949 949 0
235 20250429 161400 64587701 949 949 949 949 0
236 20250429 161300 64587701 949 949 949 949 0
237 20250429 161200 64587701 949 949 949 949 0
238 20250429 161100 64587701 949 949 949 949 0
239 20250429 161000 64587701 949 949 949 949 0
240 20250429 160900 64587701 949 949 949 949 0
241 20250429 160800 64587701 949 949 949 949 0
242 20250429 160700 64587701 949 949 949 949 25
243 20250429 160600 64587701 949 949 949 949 0
244 20250429 160500 64587701 949 949 949 949 0
245 20250429 160400 64587701 949 949 949 949 0
246 20250429 160300 64587701 949 949 949 949 0
247 20250429 160200 64587701 949 949 949 949 0
248 20250429 160100 64587701 949 949 949 949 0
249 20250429 160000 64587701 949 949 949 949 0
250 20250429 155900 64587701 949 949 949 949 0
251 20250429 155800 64587701 949 949 949 949 0
252 20250429 155700 64587701 949 949 949 949 0
253 20250429 155600 64587701 949 949 949 949 0
254 20250429 155500 64587701 949 949 949 949 0
255 20250429 155400 64587701 949 949 949 949 0
256 20250429 155300 64587701 949 949 949 949 0
257 20250429 155200 64587701 949 949 949 949 0
258 20250429 155100 64587701 949 949 949 949 0
259 20250429 155000 64587701 949 949 949 949 0
260 20250429 154900 64587701 949 949 949 949 0
261 20250429 154800 64587701 949 949 949 949 0
262 20250429 154700 64587701 949 949 949 949 0
263 20250429 154600 64587701 949 949 949 949 0
264 20250429 154500 64587701 949 949 949 949 0
265 20250429 154400 64587701 949 949 949 949 0
266 20250429 154300 64587701 949 949 949 949 0
267 20250429 154200 64587701 949 949 949 949 0
268 20250429 154100 64587701 949 949 949 949 0
269 20250429 154000 64587701 949 949 949 949 0
270 20250429 153900 64587701 949 949 949 949 0
271 20250429 153800 64587701 949 949 949 949 0
272 20250429 153700 64587701 949 949 949 949 25
273 20250429 153600 64587701 949 949 949 949 0
274 20250429 153500 64587701 949 949 949 949 0
275 20250429 153400 64587701 949 949 949 949 0
276 20250429 153300 64587701 949 949 949 949 0
277 20250429 153200 64587701 949 949 949 949 0
278 20250429 153100 64587701 949 949 949 949 0
279 20250429 153000 64587701 949 949 949 949 25
280 20250429 152900 64563976 949 949 949 949 0
281 20250429 152800 64563976 949 949 949 949 0
282 20250429 152700 64563976 949 949 949 949 0
283 20250429 152600 64563976 949 949 949 949 0
284 20250429 152500 64563976 949 949 949 949 0
285 20250429 152400 64563976 949 949 949 949 0
286 20250429 152300 64563976 949 949 949 949 0
287 20250429 152200 64563976 949 949 949 949 0
288 20250429 152100 64563976 949 949 949 949 0
289 20250429 152000 64563976 949 949 949 949 0
290 20250429 151900 64563976 949 949 949 949 0
291 20250429 151800 64563976 949 949 949 949 0
292 20250429 151700 64563976 949 949 949 949 0
293 20250429 151600 64563976 949 949 949 949 0
294 20250429 151500 64563976 949 949 949 949 0
295 20250429 151400 64563976 949 949 949 949 0
296 20250429 151300 64563976 949 949 949 949 0
297 20250429 151200 64563976 949 949 949 949 1
298 20250429 151100 64563027 949 949 949 949 0
299 20250429 151000 64563027 949 949 949 949 20
300 20250429 150900 64544047 948 948 948 948 0
301 20250429 150800 64544047 948 948 948 948 0
302 20250429 150700 64544047 948 948 948 948 0
303 20250429 150600 64544047 948 948 948 948 0
304 20250429 150500 64544047 948 948 948 948 0
305 20250429 150400 64544047 948 948 948 948 0
306 20250429 150300 64544047 948 948 948 948 99
307 20250429 150200 64450195 949 949 949 949 0
308 20250429 150100 64450195 949 949 949 949 196
309 20250429 150000 64264191 949 949 949 949 42
310 20250429 145900 64224333 949 949 949 949 0
311 20250429 145800 64224333 949 949 949 949 10
312 20250429 145700 64214843 949 949 949 949 0
313 20250429 145600 64214843 949 949 949 949 7
314 20250429 145500 64208200 949 949 949 949 0
315 20250429 145400 64208200 949 949 949 949 1100
316 20250429 145300 63164300 949 949 949 949 0
317 20250429 145200 63164300 949 949 949 949 2
318 20250429 145100 63162402 949 949 949 949 0
319 20250429 145000 63162402 949 949 949 949 0
320 20250429 144900 63162402 949 949 949 949 1
321 20250429 144800 63161453 949 949 949 949 8
322 20250429 144700 63153861 949 949 949 949 1
323 20250429 144600 63152912 948 948 948 948 0
324 20250429 144500 63152912 948 948 948 948 0
325 20250429 144400 63152912 948 948 948 948 14704
326 20250429 144300 49213520 948 948 948 948 0
327 20250429 144200 49213520 948 948 948 948 0
328 20250429 144100 49213520 948 950 950 948 6985
329 20250429 144000 42589496 950 950 950 950 0
330 20250429 143900 42589496 950 950 950 950 0
331 20250429 143800 42589496 950 950 950 950 0
332 20250429 143700 42589496 950 950 950 950 0
333 20250429 143600 42589496 950 950 950 950 0
334 20250429 143500 42589496 950 950 950 950 0
335 20250429 143400 42589496 950 950 950 950 0
336 20250429 143300 42589496 950 950 950 950 0
337 20250429 143200 42589496 950 950 950 950 0
338 20250429 143100 42589496 950 950 950 950 0
339 20250429 143000 42589496 950 950 950 950 0
340 20250429 142900 42589496 950 950 950 950 0
341 20250429 142800 42589496 950 950 950 950 1
342 20250429 142700 42588546 951 951 951 951 0
343 20250429 142600 42588546 951 951 951 951 0
344 20250429 142500 42588546 951 951 951 951 0
345 20250429 142400 42588546 951 951 951 951 0
346 20250429 142300 42588546 951 951 951 951 8
347 20250429 142200 42580938 951 951 951 951 0
348 20250429 142100 42580938 951 951 951 951 0
349 20250429 142000 42580938 951 951 951 951 0
350 20250429 141900 42580938 951 951 951 951 0
351 20250429 141800 42580938 951 951 951 951 0
352 20250429 141700 42580938 951 951 951 951 0
353 20250429 141600 42580938 951 951 951 951 0
354 20250429 141500 42580938 951 951 951 951 0
355 20250429 141400 42580938 951 951 951 951 0
356 20250429 141300 42580938 951 951 951 951 0
357 20250429 141200 42580938 951 951 951 951 0
358 20250429 141100 42580938 951 951 951 951 0
359 20250429 141000 42580938 951 951 951 951 0
360 20250429 140900 42580938 951 951 951 951 0
361 20250429 140800 42580938 951 951 951 951 0
362 20250429 140700 42580938 951 951 951 951 0
363 20250429 140600 42580938 951 951 951 951 8
364 20250429 140500 42573330 951 951 951 951 0
365 20250429 140400 42573330 951 951 951 951 0
366 20250429 140300 42573330 951 951 951 951 1
367 20250429 140200 42572379 950 950 950 950 0
368 20250429 140100 42572379 950 950 950 950 2
369 20250429 140000 42570479 950 950 950 950 0
370 20250429 135900 42570479 950 950 950 950 0
371 20250429 135800 42570479 950 950 950 950 0
372 20250429 135700 42570479 950 950 950 950 0
373 20250429 135600 42570479 950 950 950 950 0
374 20250429 135500 42570479 950 950 950 950 0
375 20250429 135400 42570479 950 950 950 950 0
376 20250429 135300 42570479 950 950 950 950 100
377 20250429 135200 42475479 950 950 950 950 0
378 20250429 135100 42475479 950 950 950 950 0
379 20250429 135000 42475479 950 950 950 950 0
380 20250429 134900 42475479 950 950 950 950 82
381 20250429 134800 42397579 950 950 950 950 0
382 20250429 134700 42397579 950 950 950 950 0
383 20250429 134600 42397579 950 950 950 950 0
384 20250429 134500 42397579 950 950 950 950 0
385 20250429 134400 42397579 950 950 950 950 0
386 20250429 134300 42397579 950 950 950 950 0
387 20250429 134200 42397579 950 950 950 950 0
388 20250429 134100 42397579 950 949 950 949 4357
389 20250429 134000 38260569 949 949 949 949 0
390 20250429 133900 38260569 949 949 949 949 0
391 20250429 133800 38260569 949 949 949 949 0
392 20250429 133700 38260569 949 949 949 949 10
393 20250429 133600 38251079 949 949 949 949 0
394 20250429 133500 38251079 949 949 949 949 0
395 20250429 133400 38251079 949 949 949 949 1
396 20250429 133300 38250130 949 949 949 949 1
397 20250429 133200 38249181 949 949 949 949 0
398 20250429 133100 38249181 949 949 949 949 0
399 20250429 133000 38249181 949 949 949 949 0
400 20250429 132900 38249181 949 949 949 949 0
401 20250429 132800 38249181 949 949 949 949 0
402 20250429 132700 38249181 949 949 949 949 0
403 20250429 132600 38249181 949 949 949 949 0
404 20250429 132500 38249181 949 949 949 949 0
405 20250429 132400 38249181 949 949 949 949 30
406 20250429 132300 38220711 949 949 949 949 5
407 20250429 132200 38215966 949 949 949 949 26
408 20250429 132100 38191292 949 949 949 949 0
409 20250429 132000 38191292 949 949 949 949 10
410 20250429 131900 38181802 949 949 949 949 15
411 20250429 131800 38167567 949 949 949 949 20
412 20250429 131700 38148587 949 949 949 949 0
413 20250429 131600 38148587 949 949 949 949 0
414 20250429 131500 38148587 949 949 949 949 0
415 20250429 131400 38148587 949 949 949 949 0
416 20250429 131300 38148587 949 949 949 949 3
417 20250429 131200 38145740 949 949 949 949 0
418 20250429 131100 38145740 949 949 949 949 0
419 20250429 131000 38145740 949 952 952 949 4851
420 20250429 130900 33541833 952 952 952 952 0
421 20250429 130800 33541833 952 952 952 952 0
422 20250429 130700 33541833 952 952 952 952 0
423 20250429 130600 33541833 952 952 952 952 39
424 20250429 130500 33504705 952 952 952 952 0
425 20250429 130400 33504705 952 952 952 952 0
426 20250429 130300 33504705 952 952 952 952 0
427 20250429 130200 33504705 952 952 952 952 0
428 20250429 130100 33504705 952 952 952 952 0
429 20250429 130000 33504705 952 952 952 952 0
430 20250429 125900 33504705 952 952 952 952 0
431 20250429 125800 33504705 952 952 952 952 2
432 20250429 125700 33502801 952 952 952 952 0
433 20250429 125600 33502801 952 952 952 952 1
434 20250429 125500 33501849 952 952 952 952 0
435 20250429 125400 33501849 952 952 952 952 0
436 20250429 125300 33501849 952 952 952 952 0
437 20250429 125200 33501849 952 952 952 952 10
438 20250429 125100 33492329 952 952 952 952 0
439 20250429 125000 33492329 952 952 952 952 0
440 20250429 124900 33492329 952 952 952 952 0
441 20250429 124800 33492329 952 952 952 952 0
442 20250429 124700 33492329 952 952 952 952 0
443 20250429 124600 33492329 952 952 952 952 4
444 20250429 124500 33488521 952 952 952 952 7
445 20250429 124400 33481857 951 951 951 951 1
446 20250429 124300 33480906 951 951 951 951 599
447 20250429 124200 32911257 952 952 952 952 1
448 20250429 124100 32910305 952 952 952 952 4
449 20250429 124000 32906497 952 952 952 952 7
450 20250429 123900 32899833 952 952 952 952 105
451 20250429 123800 32799873 952 952 952 952 30
452 20250429 123700 32771313 951 951 951 951 0
453 20250429 123600 32771313 951 951 951 951 0
454 20250429 123500 32771313 951 951 951 951 0
455 20250429 123400 32771313 951 951 951 951 0
456 20250429 123300 32771313 951 951 951 951 5
457 20250429 123200 32766558 951 951 951 951 0
458 20250429 123100 32766558 951 951 951 951 0
459 20250429 123000 32766558 951 951 951 951 0
460 20250429 122900 32766558 951 951 951 951 0
461 20250429 122800 32766558 951 951 951 951 14
462 20250429 122700 32753244 952 952 952 952 4
463 20250429 122600 32749436 952 952 952 952 0
464 20250429 122500 32749436 952 952 952 952 0
465 20250429 122400 32749436 952 952 952 952 5
466 20250429 122300 32744676 954 954 954 954 0
467 20250429 122200 32744676 954 954 954 954 4
468 20250429 122100 32740860 954 954 954 954 0
469 20250429 122000 32740860 954 954 954 954 1
470 20250429 121900 32739906 955 955 955 955 1
471 20250429 121800 32738951 955 955 955 955 0
472 20250429 121700 32738951 955 955 955 955 0
473 20250429 121600 32738951 955 954 955 954 101
474 20250429 121500 32642497 955 955 955 955 0
475 20250429 121400 32642497 955 954 955 954 10
476 20250429 121300 32632948 953 953 953 953 0
477 20250429 121200 32632948 953 953 953 953 1
478 20250429 121100 32631995 953 953 954 953 273
479 20250429 121000 32371570 953 953 953 953 0
480 20250429 120900 32371570 953 953 953 953 0
481 20250429 120800 32371570 953 953 953 953 0
482 20250429 120700 32371570 953 953 953 953 0
483 20250429 120600 32371570 953 953 953 953 0
484 20250429 120500 32371570 953 953 953 953 0
485 20250429 120400 32371570 953 953 953 953 0
486 20250429 120300 32371570 953 953 953 953 0
487 20250429 120200 32371570 953 953 953 953 0
488 20250429 120100 32371570 953 953 953 953 0
489 20250429 120000 32371570 953 953 953 953 0
490 20250429 115900 32371570 953 953 953 953 0
491 20250429 115800 32371570 953 953 953 953 0
492 20250429 115700 32371570 953 953 953 953 0
493 20250429 115600 32371570 953 953 953 953 0
494 20250429 115500 32371570 953 953 953 953 0
495 20250429 115400 32371570 953 953 953 953 0
496 20250429 115300 32371570 953 953 953 953 0
497 20250429 115200 32371570 953 953 953 953 0
498 20250429 115100 32371570 953 953 953 953 0
499 20250429 115000 32371570 953 953 953 953 0
500 20250429 114900 32371570 953 953 953 953 0
501 20250429 114800 32371570 953 953 953 953 0
502 20250429 114700 32371570 953 953 953 953 0
503 20250429 114600 32371570 953 953 953 953 0
504 20250429 114500 32371570 953 953 953 953 0
505 20250429 114400 32371570 953 953 953 953 0
506 20250429 114300 32371570 953 953 953 953 0
507 20250429 114200 32371570 953 953 953 953 0
508 20250429 114100 32371570 953 953 953 953 0
509 20250429 114000 32371570 953 953 953 953 5
510 20250429 113900 32366805 951 951 951 951 0
511 20250429 113800 32366805 951 951 951 951 0
512 20250429 113700 32366805 951 951 951 951 0
513 20250429 113600 32366805 951 951 951 951 0
514 20250429 113500 32366805 951 951 951 951 0
515 20250429 113400 32366805 951 951 951 951 0
516 20250429 113300 32366805 951 951 951 951 0
517 20250429 113200 32366805 951 951 951 951 0
518 20250429 113100 32366805 951 951 951 951 0
519 20250429 113000 32366805 951 951 951 951 40
520 20250429 112900 32328765 951 951 951 951 5
521 20250429 112800 32324010 950 950 950 950 0
522 20250429 112700 32324010 950 950 950 950 0
523 20250429 112600 32324010 950 950 950 950 0
524 20250429 112500 32324010 950 950 950 950 0
525 20250429 112400 32324010 950 950 950 950 0
526 20250429 112300 32324010 950 950 950 950 0
527 20250429 112200 32324010 950 950 950 950 0
528 20250429 112100 32324010 950 950 950 950 0
529 20250429 112000 32324010 950 950 950 950 0
530 20250429 111900 32324010 950 950 950 950 0
531 20250429 111800 32324010 950 950 950 950 0
532 20250429 111700 32324010 950 950 950 950 0
533 20250429 111600 32324010 950 950 950 950 0
534 20250429 111500 32324010 950 950 950 950 0
535 20250429 111400 32324010 950 950 950 950 0
536 20250429 111300 32324010 950 950 950 950 0
537 20250429 111200 32324010 950 950 950 950 0
538 20250429 111100 32324010 950 950 950 950 0
539 20250429 111000 32324010 950 950 950 950 0
540 20250429 110900 32324010 950 950 950 950 0
541 20250429 110800 32324010 950 950 950 950 0
542 20250429 110700 32324010 950 950 950 950 0
543 20250429 110600 32324010 950 950 950 950 0
544 20250429 110500 32324010 950 950 950 950 0
545 20250429 110400 32324010 950 950 950 950 0
546 20250429 110300 32324010 950 950 950 950 0
547 20250429 110200 32324010 950 950 950 950 0
548 20250429 110100 32324010 950 950 950 950 0
549 20250429 110000 32324010 950 950 950 950 0
550 20250429 105900 32324010 950 950 950 950 0
551 20250429 105800 32324010 950 950 950 950 0
552 20250429 105700 32324010 950 950 950 950 0
553 20250429 105600 32324010 950 950 950 950 0
554 20250429 105500 32324010 950 950 950 950 0
555 20250429 105400 32324010 950 950 950 950 0
556 20250429 105300 32324010 950 950 950 950 0
557 20250429 105200 32324010 950 950 950 950 0
558 20250429 105100 32324010 950 950 950 950 0
559 20250429 105000 32324010 950 950 950 950 0
560 20250429 104900 32324010 950 950 950 950 0
561 20250429 104800 32324010 950 950 950 950 0
562 20250429 104700 32324010 950 950 950 950 0
563 20250429 104600 32324010 950 950 950 950 0
564 20250429 104500 32324010 950 950 950 950 0
565 20250429 104400 32324010 950 950 950 950 0
566 20250429 104300 32324010 950 950 950 950 0
567 20250429 104200 32324010 950 950 950 950 60
568 20250429 104100 32267010 950 950 950 950 0
569 20250429 104000 32267010 950 950 950 950 0
570 20250429 103900 32267010 950 950 950 950 0
571 20250429 103800 32267010 950 950 950 950 0
572 20250429 103700 32267010 950 950 950 950 0
573 20250429 103600 32267010 950 950 950 950 0
574 20250429 103500 32267010 950 950 950 950 0
575 20250429 103400 32267010 950 950 950 950 0
576 20250429 103300 32267010 950 950 950 950 30
577 20250429 103200 32238510 948 948 948 948 47
578 20250429 103100 32193954 950 950 950 950 10
579 20250429 103000 32184454 948 948 948 948 0
580 20250429 102900 32184454 948 948 948 948 0
581 20250429 102800 32184454 948 948 948 948 0
582 20250429 102700 32184454 948 948 948 948 0
583 20250429 102600 32184454 948 948 948 948 0
584 20250429 102500 32184454 948 948 948 948 110
585 20250429 102400 32080174 948 948 948 948 0
586 20250429 102300 32080174 948 947 948 947 12186
587 20250429 102200 20538030 947 947 947 947 0
588 20250429 102100 20538030 947 947 947 947 2
589 20250429 102000 20536136 946 946 946 946 0
590 20250429 101900 20536136 946 946 946 946 57
591 20250429 101800 20482214 946 950 950 946 12104
592 20250429 101700 9010676 951 951 951 951 0
593 20250429 101600 9010676 951 951 951 951 1
594 20250429 101500 9009725 951 951 951 951 18
595 20250429 101400 8992607 951 952 952 951 106
596 20250429 101300 8891696 952 952 952 952 53
597 20250429 101200 8841240 952 952 952 952 50
598 20250429 101100 8793640 952 952 952 952 20
599 20250429 101000 8774600 952 952 952 952 27
600 20250429 100900 8748896 952 952 952 952 10
601 20250429 100800 8739376 952 952 952 952 0
602 20250429 100700 8739376 952 952 952 952 0
603 20250429 100600 8739376 952 952 952 952 21
604 20250429 100500 8719384 952 952 952 952 15
605 20250429 100400 8705104 950 950 950 950 6
606 20250429 100300 8699404 950 950 950 950 7
607 20250429 100200 8692754 950 950 956 950 83
608 20250429 100100 8613748 958 950 958 950 62
609 20250429 100000 8554760 950 950 950 950 0
610 20250429 095900 8554760 950 950 950 950 0
611 20250429 095800 8554760 950 950 950 950 0
612 20250429 095700 8554760 950 950 950 950 0
613 20250429 095600 8554760 950 950 950 950 0
614 20250429 095500 8554760 950 950 950 950 0
615 20250429 095400 8554760 950 950 950 950 200
616 20250429 095300 8364760 950 950 950 950 1
617 20250429 095200 8363810 950 950 950 950 0
618 20250429 095100 8363810 950 950 950 950 0
619 20250429 095000 8363810 950 950 950 950 0
620 20250429 094900 8363810 950 950 950 950 0
621 20250429 094800 8363810 950 950 950 950 10
622 20250429 094700 8354310 951 951 951 951 0
623 20250429 094600 8354310 951 951 951 951 1
624 20250429 094500 8353359 958 958 958 958 3
625 20250429 094400 8350485 958 952 958 949 7
626 20250429 094300 8343802 960 960 960 960 0
627 20250429 094200 8343802 960 952 960 952 10
628 20250429 094100 8334211 950 950 950 950 0
629 20250429 094000 8334211 950 950 950 950 0
630 20250429 093900 8334211 950 951 959 950 212
631 20250429 093800 8131498 951 951 951 951 3
632 20250429 093700 8128645 949 948 949 948 6637
633 20250429 093600 1836768 948 948 948 948 39
634 20250429 093500 1799796 949 949 949 949 1
635 20250429 093400 1798847 948 948 954 948 53
636 20250429 093300 1748530 949 949 949 949 186
637 20250429 093200 1572016 953 948 953 948 115
638 20250429 093100 1462931 948 948 948 948 38
639 20250429 093000 1426907 946 946 946 946 0
640 20250429 092900 1426907 946 946 946 946 0
641 20250429 092800 1426907 946 946 946 946 0
642 20250429 092700 1426907 946 946 946 946 0
643 20250429 092600 1426907 946 946 946 946 0
644 20250429 092500 1426907 946 946 946 946 0
645 20250429 092400 1426907 946 946 946 946 0
646 20250429 092300 1426907 946 946 946 946 0
647 20250429 092200 1426907 946 951 951 946 96
648 20250429 092100 1335769 950 950 950 950 0
649 20250429 092000 1335769 950 950 950 950 0
650 20250429 091900 1335769 950 950 950 950 0
651 20250429 091800 1335769 950 950 950 950 1
652 20250429 091700 1334819 953 953 953 953 0
653 20250429 091600 1334819 953 953 953 953 0
654 20250429 091500 1334819 953 953 953 953 0
655 20250429 091400 1334819 953 953 953 953 2
656 20250429 091300 1332913 953 951 953 951 11
657 20250429 091200 1322432 953 953 953 953 62
658 20250429 091100 1263346 953 953 953 953 0
659 20250429 091000 1263346 953 953 953 953 0
660 20250429 090900 1263346 953 953 953 953 0
661 20250429 090800 1263346 953 953 953 953 0
662 20250429 090700 1263346 953 951 953 951 19
663 20250429 090600 1245269 952 952 952 952 1
664 20250429 090500 1244317 952 954 954 952 18
665 20250429 090400 1227176 958 953 959 953 120
666 20250429 090300 1112698 952 954 954 952 1048
667 20250429 090200 114929 958 957 959 957 107
668 20250429 090100 12437 957 957 957 957 9
669 20250429 090000 3824 956 956 956 956 4