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

679
198940/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,201700,23086913,801,801,801,801,500
20250429,201600,23086913,801,801,801,801,0
20250429,201500,23086913,801,801,801,801,0
20250429,201400,23086913,801,801,801,801,0
20250429,201300,23086913,801,801,801,801,0
20250429,201200,23086913,801,801,801,801,0
20250429,201100,23086913,801,801,801,801,0
20250429,201000,23086913,801,801,801,801,0
20250429,200900,23086913,801,801,801,801,0
20250429,200800,23086913,801,801,801,801,0
20250429,200700,23086913,801,801,801,801,0
20250429,200600,23086913,801,801,801,801,0
20250429,200500,23086913,801,801,801,801,0
20250429,200400,23086913,801,801,801,801,0
20250429,200300,23086913,801,801,801,801,0
20250429,200200,23086913,801,801,801,801,0
20250429,200100,23086913,801,801,801,801,0
20250429,200000,23086913,801,801,801,801,0
20250429,195900,23086913,801,801,801,801,0
20250429,195800,23086913,801,801,801,801,0
20250429,195700,23086913,801,801,801,801,0
20250429,195600,23086913,801,801,801,801,0
20250429,195500,23086913,801,801,801,801,0
20250429,195400,23086913,801,801,801,801,0
20250429,195300,23086913,801,801,801,801,0
20250429,195200,23086913,801,801,801,801,0
20250429,195100,23086913,801,801,801,801,0
20250429,195000,23086913,801,801,801,801,0
20250429,194900,23086913,801,801,801,801,0
20250429,194800,23086913,801,801,801,801,0
20250429,194700,23086913,801,801,801,801,500
20250429,194600,23086913,801,801,801,801,0
20250429,194500,23086913,801,801,801,801,0
20250429,194400,23086913,801,801,801,801,0
20250429,194300,23086913,801,801,801,801,0
20250429,194200,23086913,801,801,801,801,0
20250429,194100,23086913,801,801,801,801,0
20250429,194000,23086913,801,801,801,801,0
20250429,193900,23086913,801,801,801,801,0
20250429,193800,23086913,801,801,801,801,0
20250429,193700,23086913,801,801,801,801,0
20250429,193600,23086913,801,801,801,801,0
20250429,193500,23086913,801,801,801,801,0
20250429,193400,23086913,801,801,801,801,0
20250429,193300,23086913,801,801,801,801,0
20250429,193200,23086913,801,801,801,801,0
20250429,193100,23086913,801,801,801,801,0
20250429,193000,23086913,801,801,801,801,0
20250429,192900,23086913,801,801,801,801,0
20250429,192800,23086913,801,801,801,801,0
20250429,192700,23086913,801,801,801,801,0
20250429,192600,23086913,801,801,801,801,0
20250429,192500,23086913,801,801,801,801,0
20250429,192400,23086913,801,801,801,801,0
20250429,192300,23086913,801,801,801,801,0
20250429,192200,23086913,801,801,801,801,0
20250429,192100,23086913,801,801,801,801,0
20250429,192000,23086913,801,801,801,801,0
20250429,191900,23086913,801,801,801,801,0
20250429,191800,23086913,801,801,801,801,0
20250429,191700,23086913,801,801,801,801,500
20250429,191600,23086913,801,801,801,801,0
20250429,191500,23086913,801,801,801,801,0
20250429,191400,23086913,801,801,801,801,0
20250429,191300,23086913,801,801,801,801,0
20250429,191200,23086913,801,801,801,801,0
20250429,191100,23086913,801,801,801,801,0
20250429,191000,23086913,801,801,801,801,0
20250429,190900,23086913,801,801,801,801,0
20250429,190800,23086913,801,801,801,801,0
20250429,190700,23086913,801,801,801,801,0
20250429,190600,23086913,801,801,801,801,0
20250429,190500,23086913,801,801,801,801,0
20250429,190400,23086913,801,801,801,801,0
20250429,190300,23086913,801,801,801,801,0
20250429,190200,23086913,801,801,801,801,0
20250429,190100,23086913,801,801,801,801,0
20250429,190000,23086913,801,801,801,801,0
20250429,185900,23086913,801,801,801,801,0
20250429,185800,23086913,801,801,801,801,0
20250429,185700,23086913,801,801,801,801,0
20250429,185600,23086913,801,801,801,801,0
20250429,185500,23086913,801,801,801,801,0
20250429,185400,23086913,801,801,801,801,0
20250429,185300,23086913,801,801,801,801,0
20250429,185200,23086913,801,801,801,801,0
20250429,185100,23086913,801,801,801,801,0
20250429,185000,23086913,801,801,801,801,0
20250429,184900,23086913,801,801,801,801,0
20250429,184800,23086913,801,801,801,801,0
20250429,184700,23086913,801,801,801,801,500
20250429,184600,23086913,801,801,801,801,0
20250429,184500,23086913,801,801,801,801,0
20250429,184400,23086913,801,801,801,801,0
20250429,184300,23086913,801,801,801,801,0
20250429,184200,23086913,801,801,801,801,0
20250429,184100,23086913,801,801,801,801,0
20250429,184000,23086913,801,801,801,801,0
20250429,183900,23086913,801,801,801,801,0
20250429,183800,23086913,801,801,801,801,0
20250429,183700,23086913,801,801,801,801,0
20250429,183600,23086913,801,801,801,801,0
20250429,183500,23086913,801,801,801,801,0
20250429,183400,23086913,801,801,801,801,0
20250429,183300,23086913,801,801,801,801,0
20250429,183200,23086913,801,801,801,801,0
20250429,183100,23086913,801,801,801,801,0
20250429,183000,23086913,801,801,801,801,0
20250429,182900,23086913,801,801,801,801,0
20250429,182800,23086913,801,801,801,801,0
20250429,182700,23086913,801,801,801,801,0
20250429,182600,23086913,801,801,801,801,0
20250429,182500,23086913,801,801,801,801,0
20250429,182400,23086913,801,801,801,801,0
20250429,182300,23086913,801,801,801,801,0
20250429,182200,23086913,801,801,801,801,0
20250429,182100,23086913,801,801,801,801,0
20250429,182000,23086913,801,801,801,801,0
20250429,181900,23086913,801,801,801,801,0
20250429,181800,23086913,801,801,801,801,0
20250429,181700,23086913,801,801,801,801,500
20250429,181600,23086913,801,801,801,801,0
20250429,181500,23086913,801,801,801,801,0
20250429,181400,23086913,801,801,801,801,0
20250429,181300,23086913,801,801,801,801,0
20250429,181200,23086913,801,801,801,801,0
20250429,181100,23086913,801,801,801,801,0
20250429,181000,23086913,801,801,801,801,0
20250429,180900,23086913,801,801,801,801,0
20250429,180800,23086913,801,801,801,801,0
20250429,180700,23086913,801,801,801,801,0
20250429,180600,23086913,801,801,801,801,0
20250429,180500,23086913,801,801,801,801,0
20250429,180400,23086913,801,801,801,801,0
20250429,180300,23086913,801,801,801,801,0
20250429,180200,23086913,801,801,801,801,0
20250429,180100,23086913,801,801,801,801,0
20250429,180000,23086913,801,801,801,801,0
20250429,175900,23086913,801,801,801,801,0
20250429,175800,23086913,801,801,801,801,0
20250429,175700,23086913,801,801,801,801,0
20250429,175600,23086913,801,801,801,801,0
20250429,175500,23086913,801,801,801,801,0
20250429,175400,23086913,801,801,801,801,0
20250429,175300,23086913,801,801,801,801,0
20250429,175200,23086913,801,801,801,801,0
20250429,175100,23086913,801,801,801,801,0
20250429,175000,23086913,801,801,801,801,0
20250429,174900,23086913,801,801,801,801,0
20250429,174800,23086913,801,801,801,801,0
20250429,174700,23086913,801,801,801,801,500
20250429,174600,23086913,801,801,801,801,0
20250429,174500,23086913,801,801,801,801,0
20250429,174400,23086913,801,801,801,801,0
20250429,174300,23086913,801,801,801,801,0
20250429,174200,23086913,801,801,801,801,0
20250429,174100,23086913,801,801,801,801,0
20250429,174000,23086913,801,801,801,801,0
20250429,173900,23086913,801,801,801,801,0
20250429,173800,23086913,801,801,801,801,0
20250429,173700,23086913,801,801,801,801,0
20250429,173600,23086913,801,801,801,801,0
20250429,173500,23086913,801,801,801,801,0
20250429,173400,23086913,801,801,801,801,0
20250429,173300,23086913,801,801,801,801,0
20250429,173200,23086913,801,801,801,801,0
20250429,173100,23086913,801,801,801,801,0
20250429,173000,23086913,801,801,801,801,0
20250429,172900,23086913,801,801,801,801,0
20250429,172800,23086913,801,801,801,801,0
20250429,172700,23086913,801,801,801,801,0
20250429,172600,23086913,801,801,801,801,0
20250429,172500,23086913,801,801,801,801,0
20250429,172400,23086913,801,801,801,801,0
20250429,172300,23086913,801,801,801,801,0
20250429,172200,23086913,801,801,801,801,0
20250429,172100,23086913,801,801,801,801,0
20250429,172000,23086913,801,801,801,801,0
20250429,171900,23086913,801,801,801,801,0
20250429,171800,23086913,801,801,801,801,0
20250429,171700,23086913,801,801,801,801,500
20250429,171600,23086913,801,801,801,801,0
20250429,171500,23086913,801,801,801,801,0
20250429,171400,23086913,801,801,801,801,0
20250429,171300,23086913,801,801,801,801,0
20250429,171200,23086913,801,801,801,801,0
20250429,171100,23086913,801,801,801,801,0
20250429,171000,23086913,801,801,801,801,0
20250429,170900,23086913,801,801,801,801,0
20250429,170800,23086913,801,801,801,801,0
20250429,170700,23086913,801,801,801,801,0
20250429,170600,23086913,801,801,801,801,0
20250429,170500,23086913,801,801,801,801,0
20250429,170400,23086913,801,801,801,801,0
20250429,170300,23086913,801,801,801,801,0
20250429,170200,23086913,801,801,801,801,0
20250429,170100,23086913,801,801,801,801,0
20250429,170000,23086913,801,801,801,801,0
20250429,165900,23086913,801,801,801,801,0
20250429,165800,23086913,801,801,801,801,0
20250429,165700,23086913,801,801,801,801,0
20250429,165600,23086913,801,801,801,801,0
20250429,165500,23086913,801,801,801,801,0
20250429,165400,23086913,801,801,801,801,0
20250429,165300,23086913,801,801,801,801,0
20250429,165200,23086913,801,801,801,801,0
20250429,165100,23086913,801,801,801,801,0
20250429,165000,23086913,801,801,801,801,0
20250429,164900,23086913,801,801,801,801,0
20250429,164800,23086913,801,801,801,801,0
20250429,164700,23086913,801,801,801,801,500
20250429,164600,23086913,801,801,801,801,0
20250429,164500,23086913,801,801,801,801,0
20250429,164400,23086913,801,801,801,801,0
20250429,164300,23086913,801,801,801,801,0
20250429,164200,23086913,801,801,801,801,0
20250429,164100,23086913,801,801,801,801,0
20250429,164000,23086913,801,801,801,801,0
20250429,163900,23086913,801,801,801,801,0
20250429,163800,23086913,801,801,801,801,0
20250429,163700,23086913,801,801,801,801,0
20250429,163600,23086913,801,801,801,801,0
20250429,163500,23086913,801,801,801,801,0
20250429,163400,23086913,801,801,801,801,0
20250429,163300,23086913,801,801,801,801,0
20250429,163200,23086913,801,801,801,801,0
20250429,163100,23086913,801,801,801,801,0
20250429,163000,23086913,801,801,801,801,0
20250429,162900,23086913,801,801,801,801,0
20250429,162800,23086913,801,801,801,801,0
20250429,162700,23086913,801,801,801,801,0
20250429,162600,23086913,801,801,801,801,0
20250429,162500,23086913,801,801,801,801,0
20250429,162400,23086913,801,801,801,801,0
20250429,162300,23086913,801,801,801,801,0
20250429,162200,23086913,801,801,801,801,0
20250429,162100,23086913,801,801,801,801,0
20250429,162000,23086913,801,801,801,801,0
20250429,161900,23086913,801,801,801,801,0
20250429,161800,23086913,801,801,801,801,0
20250429,161700,23086913,801,801,801,801,500
20250429,161600,23086913,801,801,801,801,0
20250429,161500,23086913,801,801,801,801,0
20250429,161400,23086913,801,801,801,801,0
20250429,161300,23086913,801,801,801,801,0
20250429,161200,23086913,801,801,801,801,0
20250429,161100,23086913,801,801,801,801,0
20250429,161000,23086913,801,801,801,801,0
20250429,160900,23086913,801,801,801,801,0
20250429,160800,23086913,801,801,801,801,0
20250429,160700,23086913,801,801,801,801,0
20250429,160600,23086913,801,801,801,801,0
20250429,160500,23086913,801,801,801,801,0
20250429,160400,23086913,801,801,801,801,0
20250429,160300,23086913,801,801,801,801,0
20250429,160200,23086913,801,801,801,801,0
20250429,160100,23086913,801,801,801,801,0
20250429,160000,23086913,801,801,801,801,0
20250429,155900,23086913,801,801,801,801,0
20250429,155800,23086913,801,801,801,801,0
20250429,155700,23086913,801,801,801,801,0
20250429,155600,23086913,801,801,801,801,0
20250429,155500,23086913,801,801,801,801,0
20250429,155400,23086913,801,801,801,801,0
20250429,155300,23086913,801,801,801,801,0
20250429,155200,23086913,801,801,801,801,0
20250429,155100,23086913,801,801,801,801,0
20250429,155000,23086913,801,801,801,801,0
20250429,154900,23086913,801,801,801,801,0
20250429,154800,23086913,801,801,801,801,0
20250429,154700,23086913,801,801,801,801,500
20250429,154600,23086913,801,801,801,801,0
20250429,154500,23086913,801,801,801,801,0
20250429,154400,23086913,801,801,801,801,0
20250429,154300,23086913,801,801,801,801,0
20250429,154200,23086913,801,801,801,801,0
20250429,154100,23086913,801,801,801,801,0
20250429,154000,23086913,801,801,801,801,0
20250429,153900,23086913,801,801,801,801,0
20250429,153800,23086913,801,801,801,801,0
20250429,153700,23086913,801,801,801,801,0
20250429,153600,23086913,801,801,801,801,0
20250429,153500,23086913,801,801,801,801,0
20250429,153400,23086913,801,801,801,801,0
20250429,153300,23086913,801,801,801,801,0
20250429,153200,23086913,801,801,801,801,0
20250429,153100,23086913,801,801,801,801,0
20250429,153000,23086913,801,801,801,801,500
20250429,152900,22686413,796,796,796,796,0
20250429,152800,22686413,796,796,796,796,0
20250429,152700,22686413,796,796,796,796,0
20250429,152600,22686413,796,796,796,796,0
20250429,152500,22686413,796,796,796,796,0
20250429,152400,22686413,796,796,796,796,0
20250429,152300,22686413,796,796,796,796,0
20250429,152200,22686413,796,796,796,796,0
20250429,152100,22686413,796,796,796,796,0
20250429,152000,22686413,796,796,796,796,0
20250429,151900,22686413,796,796,796,796,0
20250429,151800,22686413,796,796,796,796,0
20250429,151700,22686413,796,796,796,796,0
20250429,151600,22686413,796,796,796,796,0
20250429,151500,22686413,796,796,796,796,0
20250429,151400,22686413,796,796,796,796,0
20250429,151300,22686413,796,796,796,796,0
20250429,151200,22686413,796,796,796,796,0
20250429,151100,22686413,796,796,796,796,200
20250429,151000,22527213,796,796,796,796,0
20250429,150900,22527213,796,796,796,796,0
20250429,150800,22527213,796,796,796,796,0
20250429,150700,22527213,796,796,796,796,3201
20250429,150600,19979217,796,796,796,796,0
20250429,150500,19979217,796,796,796,796,0
20250429,150400,19979217,796,796,796,796,0
20250429,150300,19979217,796,796,796,796,8
20250429,150200,19972849,796,796,796,796,0
20250429,150100,19972849,796,796,796,796,4
20250429,150000,19969665,796,798,798,795,32
20250429,145900,19944214,799,799,799,799,0
20250429,145800,19944214,799,799,799,799,0
20250429,145700,19944214,799,799,799,799,0
20250429,145600,19944214,799,799,799,799,0
20250429,145500,19944214,799,799,799,799,0
20250429,145400,19944214,799,799,799,799,9
20250429,145300,19937023,799,799,799,799,0
20250429,145200,19937023,799,799,799,799,0
20250429,145100,19937023,799,799,799,799,0
20250429,145000,19937023,799,799,799,799,0
20250429,144900,19937023,799,799,799,799,0
20250429,144800,19937023,799,799,799,799,0
20250429,144700,19937023,799,800,800,799,2
20250429,144600,19935424,800,800,800,800,0
20250429,144500,19935424,800,800,800,800,0
20250429,144400,19935424,800,800,800,800,2
20250429,144300,19933824,800,800,800,800,1
20250429,144200,19933024,800,800,800,800,0
20250429,144100,19933024,800,801,801,800,2
20250429,144000,19931423,803,803,803,803,0
20250429,143900,19931423,803,803,803,803,0
20250429,143800,19931423,803,803,803,803,0
20250429,143700,19931423,803,803,803,803,9
20250429,143600,19924196,803,803,803,803,0
20250429,143500,19924196,803,803,803,803,0
20250429,143400,19924196,803,803,803,803,0
20250429,143300,19924196,803,803,803,803,0
20250429,143200,19924196,803,803,803,803,0
20250429,143100,19924196,803,803,803,803,0
20250429,143000,19924196,803,803,803,803,0
20250429,142900,19924196,803,803,803,803,0
20250429,142800,19924196,803,803,803,803,0
20250429,142700,19924196,803,803,803,803,0
20250429,142600,19924196,803,803,803,803,0
20250429,142500,19924196,803,803,803,803,0
20250429,142400,19924196,803,803,803,803,0
20250429,142300,19924196,803,803,803,803,0
20250429,142200,19924196,803,803,803,803,0
20250429,142100,19924196,803,802,803,802,10
20250429,142000,19916175,802,802,802,802,0
20250429,141900,19916175,802,802,802,802,0
20250429,141800,19916175,802,802,802,802,0
20250429,141700,19916175,802,802,802,802,0
20250429,141600,19916175,802,802,802,802,0
20250429,141500,19916175,802,802,802,802,0
20250429,141400,19916175,802,802,802,802,1
20250429,141300,19915373,803,803,803,803,0
20250429,141200,19915373,803,803,803,803,0
20250429,141100,19915373,803,803,803,803,83
20250429,141000,19848724,802,802,802,802,278
20250429,140900,19625768,802,800,802,800,966
20250429,140800,18852914,800,798,800,798,759
20250429,140700,18246141,797,797,797,797,21
20250429,140600,18229404,796,796,796,796,0
20250429,140500,18229404,796,796,796,796,0
20250429,140400,18229404,796,796,796,796,0
20250429,140300,18229404,796,796,796,796,0
20250429,140200,18229404,796,796,796,796,0
20250429,140100,18229404,796,796,796,796,0
20250429,140000,18229404,796,796,796,796,0
20250429,135900,18229404,796,796,796,796,0
20250429,135800,18229404,796,796,796,796,0
20250429,135700,18229404,796,796,796,796,0
20250429,135600,18229404,796,796,796,796,0
20250429,135500,18229404,796,796,796,796,0
20250429,135400,18229404,796,796,796,796,0
20250429,135300,18229404,796,796,796,796,1
20250429,135200,18228608,795,795,795,795,0
20250429,135100,18228608,795,795,795,795,0
20250429,135000,18228608,795,795,795,795,0
20250429,134900,18228608,795,795,795,795,0
20250429,134800,18228608,795,795,795,795,0
20250429,134700,18228608,795,795,795,795,0
20250429,134600,18228608,795,795,795,795,0
20250429,134500,18228608,795,795,795,795,1
20250429,134400,18227813,795,795,795,795,0
20250429,134300,18227813,795,795,795,795,37
20250429,134200,18198398,796,796,796,796,1
20250429,134100,18197602,795,795,795,795,0
20250429,134000,18197602,795,795,795,795,0
20250429,133900,18197602,795,795,795,795,0
20250429,133800,18197602,795,795,795,795,1
20250429,133700,18196807,795,795,795,795,0
20250429,133600,18196807,795,795,795,795,0
20250429,133500,18196807,795,795,795,795,10
20250429,133400,18188857,796,796,796,796,0
20250429,133300,18188857,796,796,796,796,0
20250429,133200,18188857,796,796,796,796,0
20250429,133100,18188857,796,796,796,796,1
20250429,133000,18188061,796,796,796,796,0
20250429,132900,18188061,796,796,796,796,0
20250429,132800,18188061,796,796,796,796,0
20250429,132700,18188061,796,796,796,796,0
20250429,132600,18188061,796,796,796,796,0
20250429,132500,18188061,796,796,796,796,21
20250429,132400,18171345,796,796,796,796,0
20250429,132300,18171345,796,796,796,796,0
20250429,132200,18171345,796,796,796,796,0
20250429,132100,18171345,796,796,796,796,0
20250429,132000,18171345,796,796,796,796,0
20250429,131900,18171345,796,796,796,796,0
20250429,131800,18171345,796,796,796,796,0
20250429,131700,18171345,796,796,796,796,0
20250429,131600,18171345,796,796,796,796,0
20250429,131500,18171345,796,796,796,796,0
20250429,131400,18171345,796,796,796,796,0
20250429,131300,18171345,796,796,796,796,0
20250429,131200,18171345,796,796,796,796,0
20250429,131100,18171345,796,796,796,796,0
20250429,131000,18171345,796,796,796,796,0
20250429,130900,18171345,796,796,796,796,0
20250429,130800,18171345,796,796,796,796,2
20250429,130700,18169753,796,796,796,796,0
20250429,130600,18169753,796,796,796,796,0
20250429,130500,18169753,796,796,796,796,51
20250429,130400,18129157,795,795,795,795,0
20250429,130300,18129157,795,795,795,795,0
20250429,130200,18129157,795,795,795,795,0
20250429,130100,18129157,795,795,795,795,0
20250429,130000,18129157,795,795,795,795,0
20250429,125900,18129157,795,795,795,795,0
20250429,125800,18129157,795,795,795,795,1500
20250429,125700,16936657,795,795,795,795,0
20250429,125600,16936657,795,795,795,795,248
20250429,125500,16739497,795,795,795,795,1023
20250429,125400,15926212,796,796,796,796,2000
20250429,125300,14334212,795,795,795,795,0
20250429,125200,14334212,795,795,795,795,0
20250429,125100,14334212,795,795,795,795,0
20250429,125000,14334212,795,795,795,795,0
20250429,124900,14334212,795,795,795,795,0
20250429,124800,14334212,795,795,795,795,0
20250429,124700,14334212,795,795,795,795,0
20250429,124600,14334212,795,795,795,795,0
20250429,124500,14334212,795,795,795,795,0
20250429,124400,14334212,795,795,795,795,0
20250429,124300,14334212,795,795,795,795,0
20250429,124200,14334212,795,795,795,795,0
20250429,124100,14334212,795,795,795,795,0
20250429,124000,14334212,795,795,795,795,0
20250429,123900,14334212,795,795,795,795,0
20250429,123800,14334212,795,795,795,795,0
20250429,123700,14334212,795,795,795,795,4
20250429,123600,14331032,795,795,795,795,0
20250429,123500,14331032,795,795,795,795,0
20250429,123400,14331032,795,795,795,795,0
20250429,123300,14331032,795,795,795,795,0
20250429,123200,14331032,795,795,795,795,0
20250429,123100,14331032,795,795,795,795,0
20250429,123000,14331032,795,795,795,795,0
20250429,122900,14331032,795,795,795,795,306
20250429,122800,14087762,795,795,795,795,0
20250429,122700,14087762,795,795,795,795,0
20250429,122600,14087762,795,795,795,795,0
20250429,122500,14087762,795,795,795,795,0
20250429,122400,14087762,795,795,795,795,0
20250429,122300,14087762,795,795,795,795,0
20250429,122200,14087762,795,795,795,795,0
20250429,122100,14087762,795,795,795,795,0
20250429,122000,14087762,795,795,795,795,0
20250429,121900,14087762,795,795,795,795,0
20250429,121800,14087762,795,795,795,795,0
20250429,121700,14087762,795,795,795,795,0
20250429,121600,14087762,795,796,796,790,820
20250429,121500,13436522,795,795,795,795,0
20250429,121400,13436522,795,795,795,795,0
20250429,121300,13436522,795,795,795,795,300
20250429,121200,13198022,795,795,795,795,0
20250429,121100,13198022,795,795,795,795,4000
20250429,121000,10018022,795,795,795,795,0
20250429,120900,10018022,795,795,795,795,0
20250429,120800,10018022,795,795,795,795,0
20250429,120700,10018022,795,795,795,795,0
20250429,120600,10018022,795,795,795,795,0
20250429,120500,10018022,795,795,795,795,0
20250429,120400,10018022,795,793,795,793,3453
20250429,120300,7272921,793,793,793,793,0
20250429,120200,7272921,793,793,793,793,0
20250429,120100,7272921,793,793,793,793,0
20250429,120000,7272921,793,793,793,793,0
20250429,115900,7272921,793,793,793,793,0
20250429,115800,7272921,793,793,793,793,0
20250429,115700,7272921,793,793,793,793,1
20250429,115600,7272128,793,793,793,793,0
20250429,115500,7272128,793,793,793,793,0
20250429,115400,7272128,793,793,793,793,2
20250429,115300,7270542,790,790,790,790,0
20250429,115200,7270542,790,790,790,790,0
20250429,115100,7270542,790,790,790,790,0
20250429,115000,7270542,790,790,790,790,3
20250429,114900,7268172,791,791,791,791,20
20250429,114800,7252352,790,790,790,790,0
20250429,114700,7252352,790,790,790,790,0
20250429,114600,7252352,790,791,791,790,400
20250429,114500,6935958,795,795,795,795,0
20250429,114400,6935958,795,795,795,795,0
20250429,114300,6935958,795,795,795,795,0
20250429,114200,6935958,795,795,795,795,0
20250429,114100,6935958,795,795,795,795,0
20250429,114000,6935958,795,795,795,795,0
20250429,113900,6935958,795,795,795,795,0
20250429,113800,6935958,795,795,795,795,0
20250429,113700,6935958,795,795,795,791,3201
20250429,113600,4402996,796,796,796,796,0
20250429,113500,4402996,796,796,796,796,0
20250429,113400,4402996,796,796,796,796,30
20250429,113300,4379116,795,795,795,795,51
20250429,113200,4338571,796,796,796,796,1
20250429,113100,4337775,795,795,795,795,0
20250429,113000,4337775,795,795,795,795,0
20250429,112900,4337775,795,795,795,795,0
20250429,112800,4337775,795,795,795,795,6
20250429,112700,4333005,795,795,795,795,734
20250429,112600,3749475,795,795,795,795,0
20250429,112500,3749475,795,795,795,795,0
20250429,112400,3749475,795,795,795,795,0
20250429,112300,3749475,795,795,795,795,0
20250429,112200,3749475,795,795,795,795,0
20250429,112100,3749475,795,795,795,795,0
20250429,112000,3749475,795,795,795,795,0
20250429,111900,3749475,795,795,795,795,0
20250429,111800,3749475,795,795,795,795,26
20250429,111700,3728805,797,797,797,797,0
20250429,111600,3728805,797,797,797,797,0
20250429,111500,3728805,797,797,797,797,0
20250429,111400,3728805,797,797,797,797,0
20250429,111300,3728805,797,797,797,797,0
20250429,111200,3728805,797,797,797,797,0
20250429,111100,3728805,797,797,797,797,0
20250429,111000,3728805,797,797,797,797,146
20250429,110900,3612443,797,797,797,797,0
20250429,110800,3612443,797,797,797,797,0
20250429,110700,3612443,797,797,797,797,0
20250429,110600,3612443,797,797,797,797,0
20250429,110500,3612443,797,797,797,797,0
20250429,110400,3612443,797,797,797,797,0
20250429,110300,3612443,797,797,797,797,0
20250429,110200,3612443,797,797,797,797,0
20250429,110100,3612443,797,797,797,797,0
20250429,110000,3612443,797,797,797,797,0
20250429,105900,3612443,797,797,797,797,0
20250429,105800,3612443,797,797,797,797,0
20250429,105700,3612443,797,797,797,797,0
20250429,105600,3612443,797,797,797,797,0
20250429,105500,3612443,797,797,797,797,0
20250429,105400,3612443,797,797,797,797,0
20250429,105300,3612443,797,797,797,797,0
20250429,105200,3612443,797,797,797,797,0
20250429,105100,3612443,797,797,797,797,0
20250429,105000,3612443,797,797,797,797,0
20250429,104900,3612443,797,797,797,797,1
20250429,104800,3611646,793,793,793,793,0
20250429,104700,3611646,793,793,793,793,0
20250429,104600,3611646,793,793,793,793,0
20250429,104500,3611646,793,793,793,793,0
20250429,104400,3611646,793,793,793,793,0
20250429,104300,3611646,793,793,793,791,1505
20250429,104200,2420305,793,793,793,793,0
20250429,104100,2420305,793,793,793,793,0
20250429,104000,2420305,793,793,793,793,0
20250429,103900,2420305,793,793,793,793,0
20250429,103800,2420305,793,793,793,793,1
20250429,103700,2419512,797,797,797,797,0
20250429,103600,2419512,797,797,797,797,0
20250429,103500,2419512,797,797,797,797,0
20250429,103400,2419512,797,797,797,797,0
20250429,103300,2419512,797,797,797,797,0
20250429,103200,2419512,797,797,797,797,0
20250429,103100,2419512,797,797,797,797,0
20250429,103000,2419512,797,797,797,797,0
20250429,102900,2419512,797,797,797,797,0
20250429,102800,2419512,797,797,797,797,1
20250429,102700,2418715,797,797,797,797,0
20250429,102600,2418715,797,797,797,797,0
20250429,102500,2418715,797,797,797,797,0
20250429,102400,2418715,797,797,797,797,0
20250429,102300,2418715,797,797,797,797,0
20250429,102200,2418715,797,797,797,797,0
20250429,102100,2418715,797,797,797,797,0
20250429,102000,2418715,797,797,797,797,0
20250429,101900,2418715,797,797,797,797,0
20250429,101800,2418715,797,797,797,797,0
20250429,101700,2418715,797,797,797,797,0
20250429,101600,2418715,797,797,797,797,0
20250429,101500,2418715,797,797,797,797,0
20250429,101400,2418715,797,796,797,796,12
20250429,101300,2409152,796,796,796,796,22
20250429,101200,2391640,798,798,798,798,0
20250429,101100,2391640,798,798,798,798,0
20250429,101000,2391640,798,798,798,798,0
20250429,100900,2391640,798,798,798,798,0
20250429,100800,2391640,798,798,798,798,0
20250429,100700,2391640,798,798,798,798,1
20250429,100600,2390842,796,796,796,796,172
20250429,100500,2253930,798,798,798,798,0
20250429,100400,2253930,798,798,798,798,0
20250429,100300,2253930,798,794,798,790,121
20250429,100200,2158120,799,799,799,797,1246
20250429,100100,1163046,799,799,799,799,0
20250429,100000,1163046,799,799,799,799,3
20250429,095900,1160649,799,799,799,799,0
20250429,095800,1160649,799,799,799,799,1
20250429,095700,1159850,799,799,799,799,0
20250429,095600,1159850,799,799,799,799,0
20250429,095500,1159850,799,799,799,799,0
20250429,095400,1159850,799,799,799,799,90
20250429,095300,1087940,799,799,799,799,5
20250429,095200,1083945,799,799,799,799,0
20250429,095100,1083945,799,799,799,799,0
20250429,095000,1083945,799,799,799,799,0
20250429,094900,1083945,799,794,799,794,7
20250429,094800,1078382,799,799,799,799,0
20250429,094700,1078382,799,799,799,799,0
20250429,094600,1078382,799,799,799,799,9
20250429,094500,1071191,799,799,799,799,10
20250429,094400,1063201,799,799,799,799,10
20250429,094300,1055211,799,799,799,799,6
20250429,094200,1050417,799,799,799,799,0
20250429,094100,1050417,799,799,799,799,0
20250429,094000,1050417,799,799,799,799,0
20250429,093900,1050417,799,799,799,799,0
20250429,093800,1050417,799,799,799,799,0
20250429,093700,1050417,799,799,799,799,0
20250429,093600,1050417,799,799,799,799,1
20250429,093500,1049618,795,795,795,795,0
20250429,093400,1049618,795,799,799,795,24
20250429,093300,1030514,795,795,795,795,0
20250429,093200,1030514,795,795,795,795,0
20250429,093100,1030514,795,795,795,795,1
20250429,093000,1029719,795,795,795,795,0
20250429,092900,1029719,795,795,795,795,0
20250429,092800,1029719,795,795,795,795,0
20250429,092700,1029719,795,799,799,791,109
20250429,092600,943301,799,799,799,799,15
20250429,092500,931316,799,799,800,799,509
20250429,092400,524138,800,800,800,800,0
20250429,092300,524138,800,800,800,800,0
20250429,092200,524138,800,797,800,797,13
20250429,092100,513762,796,795,796,795,511
20250429,092000,107016,795,795,795,795,0
20250429,091900,107016,795,795,795,795,0
20250429,091800,107016,795,795,795,795,0
20250429,091700,107016,795,795,795,795,0
20250429,091600,107016,795,795,795,795,0
20250429,091500,107016,795,795,795,795,0
20250429,091400,107016,795,795,795,795,14
20250429,091300,95886,795,795,795,795,4
20250429,091200,92706,791,791,791,791,6
20250429,091100,87960,796,796,796,796,0
20250429,091000,87960,796,796,796,796,1
20250429,090900,87164,791,791,791,791,19
20250429,090800,72135,796,796,796,796,21
20250429,090700,55419,797,797,797,797,0
20250429,090600,55419,797,797,797,797,0
20250429,090500,55419,797,795,798,795,8
20250429,090400,49046,795,795,795,795,0
20250429,090300,49046,795,795,795,795,1
20250429,090200,48251,791,791,791,791,0
20250429,090100,48251,791,791,791,791,0
20250429,090000,48251,791,791,791,791,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 201700 23086913 801 801 801 801 500
3 20250429 201600 23086913 801 801 801 801 0
4 20250429 201500 23086913 801 801 801 801 0
5 20250429 201400 23086913 801 801 801 801 0
6 20250429 201300 23086913 801 801 801 801 0
7 20250429 201200 23086913 801 801 801 801 0
8 20250429 201100 23086913 801 801 801 801 0
9 20250429 201000 23086913 801 801 801 801 0
10 20250429 200900 23086913 801 801 801 801 0
11 20250429 200800 23086913 801 801 801 801 0
12 20250429 200700 23086913 801 801 801 801 0
13 20250429 200600 23086913 801 801 801 801 0
14 20250429 200500 23086913 801 801 801 801 0
15 20250429 200400 23086913 801 801 801 801 0
16 20250429 200300 23086913 801 801 801 801 0
17 20250429 200200 23086913 801 801 801 801 0
18 20250429 200100 23086913 801 801 801 801 0
19 20250429 200000 23086913 801 801 801 801 0
20 20250429 195900 23086913 801 801 801 801 0
21 20250429 195800 23086913 801 801 801 801 0
22 20250429 195700 23086913 801 801 801 801 0
23 20250429 195600 23086913 801 801 801 801 0
24 20250429 195500 23086913 801 801 801 801 0
25 20250429 195400 23086913 801 801 801 801 0
26 20250429 195300 23086913 801 801 801 801 0
27 20250429 195200 23086913 801 801 801 801 0
28 20250429 195100 23086913 801 801 801 801 0
29 20250429 195000 23086913 801 801 801 801 0
30 20250429 194900 23086913 801 801 801 801 0
31 20250429 194800 23086913 801 801 801 801 0
32 20250429 194700 23086913 801 801 801 801 500
33 20250429 194600 23086913 801 801 801 801 0
34 20250429 194500 23086913 801 801 801 801 0
35 20250429 194400 23086913 801 801 801 801 0
36 20250429 194300 23086913 801 801 801 801 0
37 20250429 194200 23086913 801 801 801 801 0
38 20250429 194100 23086913 801 801 801 801 0
39 20250429 194000 23086913 801 801 801 801 0
40 20250429 193900 23086913 801 801 801 801 0
41 20250429 193800 23086913 801 801 801 801 0
42 20250429 193700 23086913 801 801 801 801 0
43 20250429 193600 23086913 801 801 801 801 0
44 20250429 193500 23086913 801 801 801 801 0
45 20250429 193400 23086913 801 801 801 801 0
46 20250429 193300 23086913 801 801 801 801 0
47 20250429 193200 23086913 801 801 801 801 0
48 20250429 193100 23086913 801 801 801 801 0
49 20250429 193000 23086913 801 801 801 801 0
50 20250429 192900 23086913 801 801 801 801 0
51 20250429 192800 23086913 801 801 801 801 0
52 20250429 192700 23086913 801 801 801 801 0
53 20250429 192600 23086913 801 801 801 801 0
54 20250429 192500 23086913 801 801 801 801 0
55 20250429 192400 23086913 801 801 801 801 0
56 20250429 192300 23086913 801 801 801 801 0
57 20250429 192200 23086913 801 801 801 801 0
58 20250429 192100 23086913 801 801 801 801 0
59 20250429 192000 23086913 801 801 801 801 0
60 20250429 191900 23086913 801 801 801 801 0
61 20250429 191800 23086913 801 801 801 801 0
62 20250429 191700 23086913 801 801 801 801 500
63 20250429 191600 23086913 801 801 801 801 0
64 20250429 191500 23086913 801 801 801 801 0
65 20250429 191400 23086913 801 801 801 801 0
66 20250429 191300 23086913 801 801 801 801 0
67 20250429 191200 23086913 801 801 801 801 0
68 20250429 191100 23086913 801 801 801 801 0
69 20250429 191000 23086913 801 801 801 801 0
70 20250429 190900 23086913 801 801 801 801 0
71 20250429 190800 23086913 801 801 801 801 0
72 20250429 190700 23086913 801 801 801 801 0
73 20250429 190600 23086913 801 801 801 801 0
74 20250429 190500 23086913 801 801 801 801 0
75 20250429 190400 23086913 801 801 801 801 0
76 20250429 190300 23086913 801 801 801 801 0
77 20250429 190200 23086913 801 801 801 801 0
78 20250429 190100 23086913 801 801 801 801 0
79 20250429 190000 23086913 801 801 801 801 0
80 20250429 185900 23086913 801 801 801 801 0
81 20250429 185800 23086913 801 801 801 801 0
82 20250429 185700 23086913 801 801 801 801 0
83 20250429 185600 23086913 801 801 801 801 0
84 20250429 185500 23086913 801 801 801 801 0
85 20250429 185400 23086913 801 801 801 801 0
86 20250429 185300 23086913 801 801 801 801 0
87 20250429 185200 23086913 801 801 801 801 0
88 20250429 185100 23086913 801 801 801 801 0
89 20250429 185000 23086913 801 801 801 801 0
90 20250429 184900 23086913 801 801 801 801 0
91 20250429 184800 23086913 801 801 801 801 0
92 20250429 184700 23086913 801 801 801 801 500
93 20250429 184600 23086913 801 801 801 801 0
94 20250429 184500 23086913 801 801 801 801 0
95 20250429 184400 23086913 801 801 801 801 0
96 20250429 184300 23086913 801 801 801 801 0
97 20250429 184200 23086913 801 801 801 801 0
98 20250429 184100 23086913 801 801 801 801 0
99 20250429 184000 23086913 801 801 801 801 0
100 20250429 183900 23086913 801 801 801 801 0
101 20250429 183800 23086913 801 801 801 801 0
102 20250429 183700 23086913 801 801 801 801 0
103 20250429 183600 23086913 801 801 801 801 0
104 20250429 183500 23086913 801 801 801 801 0
105 20250429 183400 23086913 801 801 801 801 0
106 20250429 183300 23086913 801 801 801 801 0
107 20250429 183200 23086913 801 801 801 801 0
108 20250429 183100 23086913 801 801 801 801 0
109 20250429 183000 23086913 801 801 801 801 0
110 20250429 182900 23086913 801 801 801 801 0
111 20250429 182800 23086913 801 801 801 801 0
112 20250429 182700 23086913 801 801 801 801 0
113 20250429 182600 23086913 801 801 801 801 0
114 20250429 182500 23086913 801 801 801 801 0
115 20250429 182400 23086913 801 801 801 801 0
116 20250429 182300 23086913 801 801 801 801 0
117 20250429 182200 23086913 801 801 801 801 0
118 20250429 182100 23086913 801 801 801 801 0
119 20250429 182000 23086913 801 801 801 801 0
120 20250429 181900 23086913 801 801 801 801 0
121 20250429 181800 23086913 801 801 801 801 0
122 20250429 181700 23086913 801 801 801 801 500
123 20250429 181600 23086913 801 801 801 801 0
124 20250429 181500 23086913 801 801 801 801 0
125 20250429 181400 23086913 801 801 801 801 0
126 20250429 181300 23086913 801 801 801 801 0
127 20250429 181200 23086913 801 801 801 801 0
128 20250429 181100 23086913 801 801 801 801 0
129 20250429 181000 23086913 801 801 801 801 0
130 20250429 180900 23086913 801 801 801 801 0
131 20250429 180800 23086913 801 801 801 801 0
132 20250429 180700 23086913 801 801 801 801 0
133 20250429 180600 23086913 801 801 801 801 0
134 20250429 180500 23086913 801 801 801 801 0
135 20250429 180400 23086913 801 801 801 801 0
136 20250429 180300 23086913 801 801 801 801 0
137 20250429 180200 23086913 801 801 801 801 0
138 20250429 180100 23086913 801 801 801 801 0
139 20250429 180000 23086913 801 801 801 801 0
140 20250429 175900 23086913 801 801 801 801 0
141 20250429 175800 23086913 801 801 801 801 0
142 20250429 175700 23086913 801 801 801 801 0
143 20250429 175600 23086913 801 801 801 801 0
144 20250429 175500 23086913 801 801 801 801 0
145 20250429 175400 23086913 801 801 801 801 0
146 20250429 175300 23086913 801 801 801 801 0
147 20250429 175200 23086913 801 801 801 801 0
148 20250429 175100 23086913 801 801 801 801 0
149 20250429 175000 23086913 801 801 801 801 0
150 20250429 174900 23086913 801 801 801 801 0
151 20250429 174800 23086913 801 801 801 801 0
152 20250429 174700 23086913 801 801 801 801 500
153 20250429 174600 23086913 801 801 801 801 0
154 20250429 174500 23086913 801 801 801 801 0
155 20250429 174400 23086913 801 801 801 801 0
156 20250429 174300 23086913 801 801 801 801 0
157 20250429 174200 23086913 801 801 801 801 0
158 20250429 174100 23086913 801 801 801 801 0
159 20250429 174000 23086913 801 801 801 801 0
160 20250429 173900 23086913 801 801 801 801 0
161 20250429 173800 23086913 801 801 801 801 0
162 20250429 173700 23086913 801 801 801 801 0
163 20250429 173600 23086913 801 801 801 801 0
164 20250429 173500 23086913 801 801 801 801 0
165 20250429 173400 23086913 801 801 801 801 0
166 20250429 173300 23086913 801 801 801 801 0
167 20250429 173200 23086913 801 801 801 801 0
168 20250429 173100 23086913 801 801 801 801 0
169 20250429 173000 23086913 801 801 801 801 0
170 20250429 172900 23086913 801 801 801 801 0
171 20250429 172800 23086913 801 801 801 801 0
172 20250429 172700 23086913 801 801 801 801 0
173 20250429 172600 23086913 801 801 801 801 0
174 20250429 172500 23086913 801 801 801 801 0
175 20250429 172400 23086913 801 801 801 801 0
176 20250429 172300 23086913 801 801 801 801 0
177 20250429 172200 23086913 801 801 801 801 0
178 20250429 172100 23086913 801 801 801 801 0
179 20250429 172000 23086913 801 801 801 801 0
180 20250429 171900 23086913 801 801 801 801 0
181 20250429 171800 23086913 801 801 801 801 0
182 20250429 171700 23086913 801 801 801 801 500
183 20250429 171600 23086913 801 801 801 801 0
184 20250429 171500 23086913 801 801 801 801 0
185 20250429 171400 23086913 801 801 801 801 0
186 20250429 171300 23086913 801 801 801 801 0
187 20250429 171200 23086913 801 801 801 801 0
188 20250429 171100 23086913 801 801 801 801 0
189 20250429 171000 23086913 801 801 801 801 0
190 20250429 170900 23086913 801 801 801 801 0
191 20250429 170800 23086913 801 801 801 801 0
192 20250429 170700 23086913 801 801 801 801 0
193 20250429 170600 23086913 801 801 801 801 0
194 20250429 170500 23086913 801 801 801 801 0
195 20250429 170400 23086913 801 801 801 801 0
196 20250429 170300 23086913 801 801 801 801 0
197 20250429 170200 23086913 801 801 801 801 0
198 20250429 170100 23086913 801 801 801 801 0
199 20250429 170000 23086913 801 801 801 801 0
200 20250429 165900 23086913 801 801 801 801 0
201 20250429 165800 23086913 801 801 801 801 0
202 20250429 165700 23086913 801 801 801 801 0
203 20250429 165600 23086913 801 801 801 801 0
204 20250429 165500 23086913 801 801 801 801 0
205 20250429 165400 23086913 801 801 801 801 0
206 20250429 165300 23086913 801 801 801 801 0
207 20250429 165200 23086913 801 801 801 801 0
208 20250429 165100 23086913 801 801 801 801 0
209 20250429 165000 23086913 801 801 801 801 0
210 20250429 164900 23086913 801 801 801 801 0
211 20250429 164800 23086913 801 801 801 801 0
212 20250429 164700 23086913 801 801 801 801 500
213 20250429 164600 23086913 801 801 801 801 0
214 20250429 164500 23086913 801 801 801 801 0
215 20250429 164400 23086913 801 801 801 801 0
216 20250429 164300 23086913 801 801 801 801 0
217 20250429 164200 23086913 801 801 801 801 0
218 20250429 164100 23086913 801 801 801 801 0
219 20250429 164000 23086913 801 801 801 801 0
220 20250429 163900 23086913 801 801 801 801 0
221 20250429 163800 23086913 801 801 801 801 0
222 20250429 163700 23086913 801 801 801 801 0
223 20250429 163600 23086913 801 801 801 801 0
224 20250429 163500 23086913 801 801 801 801 0
225 20250429 163400 23086913 801 801 801 801 0
226 20250429 163300 23086913 801 801 801 801 0
227 20250429 163200 23086913 801 801 801 801 0
228 20250429 163100 23086913 801 801 801 801 0
229 20250429 163000 23086913 801 801 801 801 0
230 20250429 162900 23086913 801 801 801 801 0
231 20250429 162800 23086913 801 801 801 801 0
232 20250429 162700 23086913 801 801 801 801 0
233 20250429 162600 23086913 801 801 801 801 0
234 20250429 162500 23086913 801 801 801 801 0
235 20250429 162400 23086913 801 801 801 801 0
236 20250429 162300 23086913 801 801 801 801 0
237 20250429 162200 23086913 801 801 801 801 0
238 20250429 162100 23086913 801 801 801 801 0
239 20250429 162000 23086913 801 801 801 801 0
240 20250429 161900 23086913 801 801 801 801 0
241 20250429 161800 23086913 801 801 801 801 0
242 20250429 161700 23086913 801 801 801 801 500
243 20250429 161600 23086913 801 801 801 801 0
244 20250429 161500 23086913 801 801 801 801 0
245 20250429 161400 23086913 801 801 801 801 0
246 20250429 161300 23086913 801 801 801 801 0
247 20250429 161200 23086913 801 801 801 801 0
248 20250429 161100 23086913 801 801 801 801 0
249 20250429 161000 23086913 801 801 801 801 0
250 20250429 160900 23086913 801 801 801 801 0
251 20250429 160800 23086913 801 801 801 801 0
252 20250429 160700 23086913 801 801 801 801 0
253 20250429 160600 23086913 801 801 801 801 0
254 20250429 160500 23086913 801 801 801 801 0
255 20250429 160400 23086913 801 801 801 801 0
256 20250429 160300 23086913 801 801 801 801 0
257 20250429 160200 23086913 801 801 801 801 0
258 20250429 160100 23086913 801 801 801 801 0
259 20250429 160000 23086913 801 801 801 801 0
260 20250429 155900 23086913 801 801 801 801 0
261 20250429 155800 23086913 801 801 801 801 0
262 20250429 155700 23086913 801 801 801 801 0
263 20250429 155600 23086913 801 801 801 801 0
264 20250429 155500 23086913 801 801 801 801 0
265 20250429 155400 23086913 801 801 801 801 0
266 20250429 155300 23086913 801 801 801 801 0
267 20250429 155200 23086913 801 801 801 801 0
268 20250429 155100 23086913 801 801 801 801 0
269 20250429 155000 23086913 801 801 801 801 0
270 20250429 154900 23086913 801 801 801 801 0
271 20250429 154800 23086913 801 801 801 801 0
272 20250429 154700 23086913 801 801 801 801 500
273 20250429 154600 23086913 801 801 801 801 0
274 20250429 154500 23086913 801 801 801 801 0
275 20250429 154400 23086913 801 801 801 801 0
276 20250429 154300 23086913 801 801 801 801 0
277 20250429 154200 23086913 801 801 801 801 0
278 20250429 154100 23086913 801 801 801 801 0
279 20250429 154000 23086913 801 801 801 801 0
280 20250429 153900 23086913 801 801 801 801 0
281 20250429 153800 23086913 801 801 801 801 0
282 20250429 153700 23086913 801 801 801 801 0
283 20250429 153600 23086913 801 801 801 801 0
284 20250429 153500 23086913 801 801 801 801 0
285 20250429 153400 23086913 801 801 801 801 0
286 20250429 153300 23086913 801 801 801 801 0
287 20250429 153200 23086913 801 801 801 801 0
288 20250429 153100 23086913 801 801 801 801 0
289 20250429 153000 23086913 801 801 801 801 500
290 20250429 152900 22686413 796 796 796 796 0
291 20250429 152800 22686413 796 796 796 796 0
292 20250429 152700 22686413 796 796 796 796 0
293 20250429 152600 22686413 796 796 796 796 0
294 20250429 152500 22686413 796 796 796 796 0
295 20250429 152400 22686413 796 796 796 796 0
296 20250429 152300 22686413 796 796 796 796 0
297 20250429 152200 22686413 796 796 796 796 0
298 20250429 152100 22686413 796 796 796 796 0
299 20250429 152000 22686413 796 796 796 796 0
300 20250429 151900 22686413 796 796 796 796 0
301 20250429 151800 22686413 796 796 796 796 0
302 20250429 151700 22686413 796 796 796 796 0
303 20250429 151600 22686413 796 796 796 796 0
304 20250429 151500 22686413 796 796 796 796 0
305 20250429 151400 22686413 796 796 796 796 0
306 20250429 151300 22686413 796 796 796 796 0
307 20250429 151200 22686413 796 796 796 796 0
308 20250429 151100 22686413 796 796 796 796 200
309 20250429 151000 22527213 796 796 796 796 0
310 20250429 150900 22527213 796 796 796 796 0
311 20250429 150800 22527213 796 796 796 796 0
312 20250429 150700 22527213 796 796 796 796 3201
313 20250429 150600 19979217 796 796 796 796 0
314 20250429 150500 19979217 796 796 796 796 0
315 20250429 150400 19979217 796 796 796 796 0
316 20250429 150300 19979217 796 796 796 796 8
317 20250429 150200 19972849 796 796 796 796 0
318 20250429 150100 19972849 796 796 796 796 4
319 20250429 150000 19969665 796 798 798 795 32
320 20250429 145900 19944214 799 799 799 799 0
321 20250429 145800 19944214 799 799 799 799 0
322 20250429 145700 19944214 799 799 799 799 0
323 20250429 145600 19944214 799 799 799 799 0
324 20250429 145500 19944214 799 799 799 799 0
325 20250429 145400 19944214 799 799 799 799 9
326 20250429 145300 19937023 799 799 799 799 0
327 20250429 145200 19937023 799 799 799 799 0
328 20250429 145100 19937023 799 799 799 799 0
329 20250429 145000 19937023 799 799 799 799 0
330 20250429 144900 19937023 799 799 799 799 0
331 20250429 144800 19937023 799 799 799 799 0
332 20250429 144700 19937023 799 800 800 799 2
333 20250429 144600 19935424 800 800 800 800 0
334 20250429 144500 19935424 800 800 800 800 0
335 20250429 144400 19935424 800 800 800 800 2
336 20250429 144300 19933824 800 800 800 800 1
337 20250429 144200 19933024 800 800 800 800 0
338 20250429 144100 19933024 800 801 801 800 2
339 20250429 144000 19931423 803 803 803 803 0
340 20250429 143900 19931423 803 803 803 803 0
341 20250429 143800 19931423 803 803 803 803 0
342 20250429 143700 19931423 803 803 803 803 9
343 20250429 143600 19924196 803 803 803 803 0
344 20250429 143500 19924196 803 803 803 803 0
345 20250429 143400 19924196 803 803 803 803 0
346 20250429 143300 19924196 803 803 803 803 0
347 20250429 143200 19924196 803 803 803 803 0
348 20250429 143100 19924196 803 803 803 803 0
349 20250429 143000 19924196 803 803 803 803 0
350 20250429 142900 19924196 803 803 803 803 0
351 20250429 142800 19924196 803 803 803 803 0
352 20250429 142700 19924196 803 803 803 803 0
353 20250429 142600 19924196 803 803 803 803 0
354 20250429 142500 19924196 803 803 803 803 0
355 20250429 142400 19924196 803 803 803 803 0
356 20250429 142300 19924196 803 803 803 803 0
357 20250429 142200 19924196 803 803 803 803 0
358 20250429 142100 19924196 803 802 803 802 10
359 20250429 142000 19916175 802 802 802 802 0
360 20250429 141900 19916175 802 802 802 802 0
361 20250429 141800 19916175 802 802 802 802 0
362 20250429 141700 19916175 802 802 802 802 0
363 20250429 141600 19916175 802 802 802 802 0
364 20250429 141500 19916175 802 802 802 802 0
365 20250429 141400 19916175 802 802 802 802 1
366 20250429 141300 19915373 803 803 803 803 0
367 20250429 141200 19915373 803 803 803 803 0
368 20250429 141100 19915373 803 803 803 803 83
369 20250429 141000 19848724 802 802 802 802 278
370 20250429 140900 19625768 802 800 802 800 966
371 20250429 140800 18852914 800 798 800 798 759
372 20250429 140700 18246141 797 797 797 797 21
373 20250429 140600 18229404 796 796 796 796 0
374 20250429 140500 18229404 796 796 796 796 0
375 20250429 140400 18229404 796 796 796 796 0
376 20250429 140300 18229404 796 796 796 796 0
377 20250429 140200 18229404 796 796 796 796 0
378 20250429 140100 18229404 796 796 796 796 0
379 20250429 140000 18229404 796 796 796 796 0
380 20250429 135900 18229404 796 796 796 796 0
381 20250429 135800 18229404 796 796 796 796 0
382 20250429 135700 18229404 796 796 796 796 0
383 20250429 135600 18229404 796 796 796 796 0
384 20250429 135500 18229404 796 796 796 796 0
385 20250429 135400 18229404 796 796 796 796 0
386 20250429 135300 18229404 796 796 796 796 1
387 20250429 135200 18228608 795 795 795 795 0
388 20250429 135100 18228608 795 795 795 795 0
389 20250429 135000 18228608 795 795 795 795 0
390 20250429 134900 18228608 795 795 795 795 0
391 20250429 134800 18228608 795 795 795 795 0
392 20250429 134700 18228608 795 795 795 795 0
393 20250429 134600 18228608 795 795 795 795 0
394 20250429 134500 18228608 795 795 795 795 1
395 20250429 134400 18227813 795 795 795 795 0
396 20250429 134300 18227813 795 795 795 795 37
397 20250429 134200 18198398 796 796 796 796 1
398 20250429 134100 18197602 795 795 795 795 0
399 20250429 134000 18197602 795 795 795 795 0
400 20250429 133900 18197602 795 795 795 795 0
401 20250429 133800 18197602 795 795 795 795 1
402 20250429 133700 18196807 795 795 795 795 0
403 20250429 133600 18196807 795 795 795 795 0
404 20250429 133500 18196807 795 795 795 795 10
405 20250429 133400 18188857 796 796 796 796 0
406 20250429 133300 18188857 796 796 796 796 0
407 20250429 133200 18188857 796 796 796 796 0
408 20250429 133100 18188857 796 796 796 796 1
409 20250429 133000 18188061 796 796 796 796 0
410 20250429 132900 18188061 796 796 796 796 0
411 20250429 132800 18188061 796 796 796 796 0
412 20250429 132700 18188061 796 796 796 796 0
413 20250429 132600 18188061 796 796 796 796 0
414 20250429 132500 18188061 796 796 796 796 21
415 20250429 132400 18171345 796 796 796 796 0
416 20250429 132300 18171345 796 796 796 796 0
417 20250429 132200 18171345 796 796 796 796 0
418 20250429 132100 18171345 796 796 796 796 0
419 20250429 132000 18171345 796 796 796 796 0
420 20250429 131900 18171345 796 796 796 796 0
421 20250429 131800 18171345 796 796 796 796 0
422 20250429 131700 18171345 796 796 796 796 0
423 20250429 131600 18171345 796 796 796 796 0
424 20250429 131500 18171345 796 796 796 796 0
425 20250429 131400 18171345 796 796 796 796 0
426 20250429 131300 18171345 796 796 796 796 0
427 20250429 131200 18171345 796 796 796 796 0
428 20250429 131100 18171345 796 796 796 796 0
429 20250429 131000 18171345 796 796 796 796 0
430 20250429 130900 18171345 796 796 796 796 0
431 20250429 130800 18171345 796 796 796 796 2
432 20250429 130700 18169753 796 796 796 796 0
433 20250429 130600 18169753 796 796 796 796 0
434 20250429 130500 18169753 796 796 796 796 51
435 20250429 130400 18129157 795 795 795 795 0
436 20250429 130300 18129157 795 795 795 795 0
437 20250429 130200 18129157 795 795 795 795 0
438 20250429 130100 18129157 795 795 795 795 0
439 20250429 130000 18129157 795 795 795 795 0
440 20250429 125900 18129157 795 795 795 795 0
441 20250429 125800 18129157 795 795 795 795 1500
442 20250429 125700 16936657 795 795 795 795 0
443 20250429 125600 16936657 795 795 795 795 248
444 20250429 125500 16739497 795 795 795 795 1023
445 20250429 125400 15926212 796 796 796 796 2000
446 20250429 125300 14334212 795 795 795 795 0
447 20250429 125200 14334212 795 795 795 795 0
448 20250429 125100 14334212 795 795 795 795 0
449 20250429 125000 14334212 795 795 795 795 0
450 20250429 124900 14334212 795 795 795 795 0
451 20250429 124800 14334212 795 795 795 795 0
452 20250429 124700 14334212 795 795 795 795 0
453 20250429 124600 14334212 795 795 795 795 0
454 20250429 124500 14334212 795 795 795 795 0
455 20250429 124400 14334212 795 795 795 795 0
456 20250429 124300 14334212 795 795 795 795 0
457 20250429 124200 14334212 795 795 795 795 0
458 20250429 124100 14334212 795 795 795 795 0
459 20250429 124000 14334212 795 795 795 795 0
460 20250429 123900 14334212 795 795 795 795 0
461 20250429 123800 14334212 795 795 795 795 0
462 20250429 123700 14334212 795 795 795 795 4
463 20250429 123600 14331032 795 795 795 795 0
464 20250429 123500 14331032 795 795 795 795 0
465 20250429 123400 14331032 795 795 795 795 0
466 20250429 123300 14331032 795 795 795 795 0
467 20250429 123200 14331032 795 795 795 795 0
468 20250429 123100 14331032 795 795 795 795 0
469 20250429 123000 14331032 795 795 795 795 0
470 20250429 122900 14331032 795 795 795 795 306
471 20250429 122800 14087762 795 795 795 795 0
472 20250429 122700 14087762 795 795 795 795 0
473 20250429 122600 14087762 795 795 795 795 0
474 20250429 122500 14087762 795 795 795 795 0
475 20250429 122400 14087762 795 795 795 795 0
476 20250429 122300 14087762 795 795 795 795 0
477 20250429 122200 14087762 795 795 795 795 0
478 20250429 122100 14087762 795 795 795 795 0
479 20250429 122000 14087762 795 795 795 795 0
480 20250429 121900 14087762 795 795 795 795 0
481 20250429 121800 14087762 795 795 795 795 0
482 20250429 121700 14087762 795 795 795 795 0
483 20250429 121600 14087762 795 796 796 790 820
484 20250429 121500 13436522 795 795 795 795 0
485 20250429 121400 13436522 795 795 795 795 0
486 20250429 121300 13436522 795 795 795 795 300
487 20250429 121200 13198022 795 795 795 795 0
488 20250429 121100 13198022 795 795 795 795 4000
489 20250429 121000 10018022 795 795 795 795 0
490 20250429 120900 10018022 795 795 795 795 0
491 20250429 120800 10018022 795 795 795 795 0
492 20250429 120700 10018022 795 795 795 795 0
493 20250429 120600 10018022 795 795 795 795 0
494 20250429 120500 10018022 795 795 795 795 0
495 20250429 120400 10018022 795 793 795 793 3453
496 20250429 120300 7272921 793 793 793 793 0
497 20250429 120200 7272921 793 793 793 793 0
498 20250429 120100 7272921 793 793 793 793 0
499 20250429 120000 7272921 793 793 793 793 0
500 20250429 115900 7272921 793 793 793 793 0
501 20250429 115800 7272921 793 793 793 793 0
502 20250429 115700 7272921 793 793 793 793 1
503 20250429 115600 7272128 793 793 793 793 0
504 20250429 115500 7272128 793 793 793 793 0
505 20250429 115400 7272128 793 793 793 793 2
506 20250429 115300 7270542 790 790 790 790 0
507 20250429 115200 7270542 790 790 790 790 0
508 20250429 115100 7270542 790 790 790 790 0
509 20250429 115000 7270542 790 790 790 790 3
510 20250429 114900 7268172 791 791 791 791 20
511 20250429 114800 7252352 790 790 790 790 0
512 20250429 114700 7252352 790 790 790 790 0
513 20250429 114600 7252352 790 791 791 790 400
514 20250429 114500 6935958 795 795 795 795 0
515 20250429 114400 6935958 795 795 795 795 0
516 20250429 114300 6935958 795 795 795 795 0
517 20250429 114200 6935958 795 795 795 795 0
518 20250429 114100 6935958 795 795 795 795 0
519 20250429 114000 6935958 795 795 795 795 0
520 20250429 113900 6935958 795 795 795 795 0
521 20250429 113800 6935958 795 795 795 795 0
522 20250429 113700 6935958 795 795 795 791 3201
523 20250429 113600 4402996 796 796 796 796 0
524 20250429 113500 4402996 796 796 796 796 0
525 20250429 113400 4402996 796 796 796 796 30
526 20250429 113300 4379116 795 795 795 795 51
527 20250429 113200 4338571 796 796 796 796 1
528 20250429 113100 4337775 795 795 795 795 0
529 20250429 113000 4337775 795 795 795 795 0
530 20250429 112900 4337775 795 795 795 795 0
531 20250429 112800 4337775 795 795 795 795 6
532 20250429 112700 4333005 795 795 795 795 734
533 20250429 112600 3749475 795 795 795 795 0
534 20250429 112500 3749475 795 795 795 795 0
535 20250429 112400 3749475 795 795 795 795 0
536 20250429 112300 3749475 795 795 795 795 0
537 20250429 112200 3749475 795 795 795 795 0
538 20250429 112100 3749475 795 795 795 795 0
539 20250429 112000 3749475 795 795 795 795 0
540 20250429 111900 3749475 795 795 795 795 0
541 20250429 111800 3749475 795 795 795 795 26
542 20250429 111700 3728805 797 797 797 797 0
543 20250429 111600 3728805 797 797 797 797 0
544 20250429 111500 3728805 797 797 797 797 0
545 20250429 111400 3728805 797 797 797 797 0
546 20250429 111300 3728805 797 797 797 797 0
547 20250429 111200 3728805 797 797 797 797 0
548 20250429 111100 3728805 797 797 797 797 0
549 20250429 111000 3728805 797 797 797 797 146
550 20250429 110900 3612443 797 797 797 797 0
551 20250429 110800 3612443 797 797 797 797 0
552 20250429 110700 3612443 797 797 797 797 0
553 20250429 110600 3612443 797 797 797 797 0
554 20250429 110500 3612443 797 797 797 797 0
555 20250429 110400 3612443 797 797 797 797 0
556 20250429 110300 3612443 797 797 797 797 0
557 20250429 110200 3612443 797 797 797 797 0
558 20250429 110100 3612443 797 797 797 797 0
559 20250429 110000 3612443 797 797 797 797 0
560 20250429 105900 3612443 797 797 797 797 0
561 20250429 105800 3612443 797 797 797 797 0
562 20250429 105700 3612443 797 797 797 797 0
563 20250429 105600 3612443 797 797 797 797 0
564 20250429 105500 3612443 797 797 797 797 0
565 20250429 105400 3612443 797 797 797 797 0
566 20250429 105300 3612443 797 797 797 797 0
567 20250429 105200 3612443 797 797 797 797 0
568 20250429 105100 3612443 797 797 797 797 0
569 20250429 105000 3612443 797 797 797 797 0
570 20250429 104900 3612443 797 797 797 797 1
571 20250429 104800 3611646 793 793 793 793 0
572 20250429 104700 3611646 793 793 793 793 0
573 20250429 104600 3611646 793 793 793 793 0
574 20250429 104500 3611646 793 793 793 793 0
575 20250429 104400 3611646 793 793 793 793 0
576 20250429 104300 3611646 793 793 793 791 1505
577 20250429 104200 2420305 793 793 793 793 0
578 20250429 104100 2420305 793 793 793 793 0
579 20250429 104000 2420305 793 793 793 793 0
580 20250429 103900 2420305 793 793 793 793 0
581 20250429 103800 2420305 793 793 793 793 1
582 20250429 103700 2419512 797 797 797 797 0
583 20250429 103600 2419512 797 797 797 797 0
584 20250429 103500 2419512 797 797 797 797 0
585 20250429 103400 2419512 797 797 797 797 0
586 20250429 103300 2419512 797 797 797 797 0
587 20250429 103200 2419512 797 797 797 797 0
588 20250429 103100 2419512 797 797 797 797 0
589 20250429 103000 2419512 797 797 797 797 0
590 20250429 102900 2419512 797 797 797 797 0
591 20250429 102800 2419512 797 797 797 797 1
592 20250429 102700 2418715 797 797 797 797 0
593 20250429 102600 2418715 797 797 797 797 0
594 20250429 102500 2418715 797 797 797 797 0
595 20250429 102400 2418715 797 797 797 797 0
596 20250429 102300 2418715 797 797 797 797 0
597 20250429 102200 2418715 797 797 797 797 0
598 20250429 102100 2418715 797 797 797 797 0
599 20250429 102000 2418715 797 797 797 797 0
600 20250429 101900 2418715 797 797 797 797 0
601 20250429 101800 2418715 797 797 797 797 0
602 20250429 101700 2418715 797 797 797 797 0
603 20250429 101600 2418715 797 797 797 797 0
604 20250429 101500 2418715 797 797 797 797 0
605 20250429 101400 2418715 797 796 797 796 12
606 20250429 101300 2409152 796 796 796 796 22
607 20250429 101200 2391640 798 798 798 798 0
608 20250429 101100 2391640 798 798 798 798 0
609 20250429 101000 2391640 798 798 798 798 0
610 20250429 100900 2391640 798 798 798 798 0
611 20250429 100800 2391640 798 798 798 798 0
612 20250429 100700 2391640 798 798 798 798 1
613 20250429 100600 2390842 796 796 796 796 172
614 20250429 100500 2253930 798 798 798 798 0
615 20250429 100400 2253930 798 798 798 798 0
616 20250429 100300 2253930 798 794 798 790 121
617 20250429 100200 2158120 799 799 799 797 1246
618 20250429 100100 1163046 799 799 799 799 0
619 20250429 100000 1163046 799 799 799 799 3
620 20250429 095900 1160649 799 799 799 799 0
621 20250429 095800 1160649 799 799 799 799 1
622 20250429 095700 1159850 799 799 799 799 0
623 20250429 095600 1159850 799 799 799 799 0
624 20250429 095500 1159850 799 799 799 799 0
625 20250429 095400 1159850 799 799 799 799 90
626 20250429 095300 1087940 799 799 799 799 5
627 20250429 095200 1083945 799 799 799 799 0
628 20250429 095100 1083945 799 799 799 799 0
629 20250429 095000 1083945 799 799 799 799 0
630 20250429 094900 1083945 799 794 799 794 7
631 20250429 094800 1078382 799 799 799 799 0
632 20250429 094700 1078382 799 799 799 799 0
633 20250429 094600 1078382 799 799 799 799 9
634 20250429 094500 1071191 799 799 799 799 10
635 20250429 094400 1063201 799 799 799 799 10
636 20250429 094300 1055211 799 799 799 799 6
637 20250429 094200 1050417 799 799 799 799 0
638 20250429 094100 1050417 799 799 799 799 0
639 20250429 094000 1050417 799 799 799 799 0
640 20250429 093900 1050417 799 799 799 799 0
641 20250429 093800 1050417 799 799 799 799 0
642 20250429 093700 1050417 799 799 799 799 0
643 20250429 093600 1050417 799 799 799 799 1
644 20250429 093500 1049618 795 795 795 795 0
645 20250429 093400 1049618 795 799 799 795 24
646 20250429 093300 1030514 795 795 795 795 0
647 20250429 093200 1030514 795 795 795 795 0
648 20250429 093100 1030514 795 795 795 795 1
649 20250429 093000 1029719 795 795 795 795 0
650 20250429 092900 1029719 795 795 795 795 0
651 20250429 092800 1029719 795 795 795 795 0
652 20250429 092700 1029719 795 799 799 791 109
653 20250429 092600 943301 799 799 799 799 15
654 20250429 092500 931316 799 799 800 799 509
655 20250429 092400 524138 800 800 800 800 0
656 20250429 092300 524138 800 800 800 800 0
657 20250429 092200 524138 800 797 800 797 13
658 20250429 092100 513762 796 795 796 795 511
659 20250429 092000 107016 795 795 795 795 0
660 20250429 091900 107016 795 795 795 795 0
661 20250429 091800 107016 795 795 795 795 0
662 20250429 091700 107016 795 795 795 795 0
663 20250429 091600 107016 795 795 795 795 0
664 20250429 091500 107016 795 795 795 795 0
665 20250429 091400 107016 795 795 795 795 14
666 20250429 091300 95886 795 795 795 795 4
667 20250429 091200 92706 791 791 791 791 6
668 20250429 091100 87960 796 796 796 796 0
669 20250429 091000 87960 796 796 796 796 1
670 20250429 090900 87164 791 791 791 791 19
671 20250429 090800 72135 796 796 796 796 21
672 20250429 090700 55419 797 797 797 797 0
673 20250429 090600 55419 797 797 797 797 0
674 20250429 090500 55419 797 795 798 795 8
675 20250429 090400 49046 795 795 795 795 0
676 20250429 090300 49046 795 795 795 795 1
677 20250429 090200 48251 791 791 791 791 0
678 20250429 090100 48251 791 791 791 791 0
679 20250429 090000 48251 791 791 791 791 61