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

567
003560/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,182500,0,10760,10760,10760,10760,0
20250429,182400,0,10760,10760,10760,10760,0
20250429,182300,0,10760,10760,10760,10760,0
20250429,182200,0,10760,10760,10760,10760,0
20250429,182100,0,10760,10760,10760,10760,0
20250429,182000,0,10760,10760,10760,10760,0
20250429,181900,0,10760,10760,10760,10760,0
20250429,181800,0,10760,10760,10760,10760,0
20250429,181700,0,10760,10760,10760,10760,0
20250429,181600,0,10760,10760,10760,10760,0
20250429,181500,0,10760,10760,10760,10760,0
20250429,181400,0,10760,10760,10760,10760,0
20250429,181300,0,10760,10760,10760,10760,0
20250429,181200,0,10760,10760,10760,10760,0
20250429,181100,0,10760,10760,10760,10760,0
20250429,181000,0,10760,10760,10760,10760,0
20250429,180900,0,10760,10760,10760,10760,0
20250429,180800,0,10760,10760,10760,10760,0
20250429,180700,0,10760,10760,10760,10760,0
20250429,180600,0,10760,10760,10760,10760,0
20250429,180500,0,10760,10760,10760,10760,0
20250429,180400,0,10760,10760,10760,10760,0
20250429,180300,0,10760,10760,10760,10760,0
20250429,180200,0,10760,10760,10760,10760,0
20250429,180100,0,10760,10760,10760,10760,0
20250429,180000,0,10760,10760,10760,10760,0
20250429,175900,0,10760,10760,10760,10760,0
20250429,175800,0,10760,10760,10760,10760,0
20250429,175700,0,10760,10760,10760,10760,0
20250429,175600,0,10760,10760,10760,10760,0
20250429,175500,0,10760,10760,10760,10760,0
20250429,175400,0,10760,10760,10760,10760,0
20250429,175300,0,10760,10760,10760,10760,0
20250429,175200,0,10760,10760,10760,10760,0
20250429,175100,0,10760,10760,10760,10760,0
20250429,175000,0,10760,10760,10760,10760,0
20250429,174900,0,10760,10760,10760,10760,0
20250429,174800,0,10760,10760,10760,10760,0
20250429,174700,0,10760,10760,10760,10760,0
20250429,174600,0,10760,10760,10760,10760,0
20250429,174500,0,10760,10760,10760,10760,0
20250429,174400,0,10760,10760,10760,10760,0
20250429,174300,0,10760,10760,10760,10760,0
20250429,174200,0,10760,10760,10760,10760,0
20250429,174100,0,10760,10760,10760,10760,0
20250429,174000,0,10760,10760,10760,10760,0
20250429,173900,0,10760,10760,10760,10760,0
20250429,173800,0,10760,10760,10760,10760,0
20250429,173700,0,10760,10760,10760,10760,0
20250429,173600,0,10760,10760,10760,10760,0
20250429,173500,0,10760,10760,10760,10760,0
20250429,173400,0,10760,10760,10760,10760,0
20250429,173300,0,10760,10760,10760,10760,0
20250429,173200,0,10760,10760,10760,10760,0
20250429,173100,0,10760,10760,10760,10760,0
20250429,173000,0,10760,10760,10760,10760,0
20250429,172900,0,10760,10760,10760,10760,0
20250429,172800,0,10760,10760,10760,10760,0
20250429,172700,0,10760,10760,10760,10760,0
20250429,172600,0,10760,10760,10760,10760,0
20250429,172500,0,10760,10760,10760,10760,0
20250429,172400,0,10760,10760,10760,10760,0
20250429,172300,0,10760,10760,10760,10760,0
20250429,172200,0,10760,10760,10760,10760,0
20250429,172100,0,10760,10760,10760,10760,0
20250429,172000,0,10760,10760,10760,10760,0
20250429,171900,0,10760,10760,10760,10760,0
20250429,171800,0,10760,10760,10760,10760,0
20250429,171700,0,10760,10760,10760,10760,0
20250429,171600,0,10760,10760,10760,10760,0
20250429,171500,0,10760,10760,10760,10760,0
20250429,171400,0,10760,10760,10760,10760,0
20250429,171300,0,10760,10760,10760,10760,0
20250429,171200,0,10760,10760,10760,10760,0
20250429,171100,0,10760,10760,10760,10760,0
20250429,171000,0,10760,10760,10760,10760,0
20250429,170900,0,10760,10760,10760,10760,0
20250429,170800,0,10760,10760,10760,10760,0
20250429,170700,0,10760,10760,10760,10760,0
20250429,170600,0,10760,10760,10760,10760,0
20250429,170500,0,10760,10760,10760,10760,0
20250429,170400,0,10760,10760,10760,10760,0
20250429,170300,0,10760,10760,10760,10760,0
20250429,170200,0,10760,10760,10760,10760,0
20250429,170100,0,10760,10760,10760,10760,0
20250429,170000,0,10760,10760,10760,10760,0
20250429,165900,0,10760,10760,10760,10760,0
20250429,165800,0,10760,10760,10760,10760,0
20250429,165700,0,10760,10760,10760,10760,0
20250429,165600,0,10760,10760,10760,10760,0
20250429,165500,0,10760,10760,10760,10760,0
20250429,165400,0,10760,10760,10760,10760,0
20250429,165300,0,10760,10760,10760,10760,0
20250429,165200,0,10760,10760,10760,10760,0
20250429,165100,0,10760,10760,10760,10760,0
20250429,165000,0,10760,10760,10760,10760,0
20250429,164900,0,10760,10760,10760,10760,0
20250429,164800,0,10760,10760,10760,10760,0
20250429,164700,0,10760,10760,10760,10760,0
20250429,164600,0,10760,10760,10760,10760,0
20250429,164500,0,10760,10760,10760,10760,0
20250429,164400,0,10760,10760,10760,10760,0
20250429,164300,0,10760,10760,10760,10760,0
20250429,164200,0,10760,10760,10760,10760,0
20250429,164100,0,10760,10760,10760,10760,0
20250429,164000,0,10760,10760,10760,10760,0
20250429,163900,0,10760,10760,10760,10760,0
20250429,163800,0,10760,10760,10760,10760,0
20250429,163700,0,10760,10760,10760,10760,0
20250429,163600,0,10760,10760,10760,10760,0
20250429,163500,0,10760,10760,10760,10760,0
20250429,163400,0,10760,10760,10760,10760,0
20250429,163300,0,10760,10760,10760,10760,0
20250429,163200,0,10760,10760,10760,10760,0
20250429,163100,0,10760,10760,10760,10760,0
20250429,163000,0,10760,10760,10760,10760,0
20250429,162900,0,10760,10760,10760,10760,0
20250429,162800,0,10760,10760,10760,10760,0
20250429,162700,0,10760,10760,10760,10760,0
20250429,162600,0,10760,10760,10760,10760,0
20250429,162500,0,10760,10760,10760,10760,0
20250429,162400,0,10760,10760,10760,10760,0
20250429,162300,0,10760,10760,10760,10760,0
20250429,162200,0,10760,10760,10760,10760,0
20250429,162100,0,10760,10760,10760,10760,0
20250429,162000,0,10760,10760,10760,10760,0
20250429,161900,0,10760,10760,10760,10760,0
20250429,161800,0,10760,10760,10760,10760,0
20250429,161700,0,10760,10760,10760,10760,0
20250429,161600,0,10760,10760,10760,10760,0
20250429,161500,0,10760,10760,10760,10760,0
20250429,161400,0,10760,10760,10760,10760,0
20250429,161300,0,10760,10760,10760,10760,0
20250429,161200,0,10760,10760,10760,10760,0
20250429,161100,0,10760,10760,10760,10760,0
20250429,161000,0,10760,10760,10760,10760,0
20250429,160900,0,10760,10760,10760,10760,0
20250429,160800,0,10760,10760,10760,10760,0
20250429,160700,0,10760,10760,10760,10760,0
20250429,160600,0,10760,10760,10760,10760,0
20250429,160500,0,10760,10760,10760,10760,0
20250429,160400,0,10760,10760,10760,10760,0
20250429,160300,0,10760,10760,10760,10760,0
20250429,160200,0,10760,10760,10760,10760,0
20250429,160100,0,10760,10760,10760,10760,0
20250429,160000,0,10760,10760,10760,10760,0
20250429,155900,0,10760,10760,10760,10760,0
20250429,155800,0,10760,10760,10760,10760,0
20250429,155700,0,10760,10760,10760,10760,0
20250429,155600,0,10760,10760,10760,10760,0
20250429,155500,0,10760,10760,10760,10760,0
20250429,155400,0,10760,10760,10760,10760,0
20250429,155300,0,10760,10760,10760,10760,0
20250429,155200,0,10760,10760,10760,10760,0
20250429,155100,0,10760,10760,10760,10760,0
20250429,155000,0,10760,10760,10760,10760,0
20250429,154900,0,10760,10760,10760,10760,0
20250429,154800,0,10760,10760,10760,10760,0
20250429,154700,0,10760,10760,10760,10760,0
20250429,154600,0,10760,10760,10760,10760,0
20250429,154500,0,10760,10760,10760,10760,0
20250429,154400,0,10760,10760,10760,10760,0
20250429,154300,0,10760,10760,10760,10760,0
20250429,154200,0,10760,10760,10760,10760,0
20250429,154100,0,10760,10760,10760,10760,0
20250429,154000,0,10760,10760,10760,10760,0
20250429,153900,0,10760,10760,10760,10760,0
20250429,153800,0,10760,10760,10760,10760,0
20250429,153700,0,10760,10760,10760,10760,0
20250429,153600,0,10760,10760,10760,10760,0
20250429,153500,0,10760,10760,10760,10760,0
20250429,153400,0,10760,10760,10760,10760,0
20250429,153300,0,10760,10760,10760,10760,0
20250429,153200,0,10760,10760,10760,10760,0
20250429,153100,0,10760,10760,10760,10760,0
20250429,153000,0,10760,10760,10760,10760,0
20250429,152900,0,10760,10760,10760,10760,0
20250429,152800,0,10760,10760,10760,10760,0
20250429,152700,0,10760,10760,10760,10760,0
20250429,152600,0,10760,10760,10760,10760,0
20250429,152500,0,10760,10760,10760,10760,0
20250429,152400,0,10760,10760,10760,10760,0
20250429,152300,0,10760,10760,10760,10760,0
20250429,152200,0,10760,10760,10760,10760,0
20250429,152100,0,10760,10760,10760,10760,0
20250429,152000,0,10760,10760,10760,10760,0
20250429,151900,0,10760,10760,10760,10760,0
20250429,151800,0,10760,10760,10760,10760,0
20250429,151700,0,10760,10760,10760,10760,0
20250429,151600,0,10760,10760,10760,10760,0
20250429,151500,0,10760,10760,10760,10760,0
20250429,151400,0,10760,10760,10760,10760,0
20250429,151300,0,10760,10760,10760,10760,0
20250429,151200,0,10760,10760,10760,10760,0
20250429,151100,0,10760,10760,10760,10760,0
20250429,151000,0,10760,10760,10760,10760,0
20250429,150900,0,10760,10760,10760,10760,0
20250429,150800,0,10760,10760,10760,10760,0
20250429,150700,0,10760,10760,10760,10760,0
20250429,150600,0,10760,10760,10760,10760,0
20250429,150500,0,10760,10760,10760,10760,0
20250429,150400,0,10760,10760,10760,10760,0
20250429,150300,0,10760,10760,10760,10760,0
20250429,150200,0,10760,10760,10760,10760,0
20250429,150100,0,10760,10760,10760,10760,0
20250429,150000,0,10760,10760,10760,10760,0
20250429,145900,0,10760,10760,10760,10760,0
20250429,145800,0,10760,10760,10760,10760,0
20250429,145700,0,10760,10760,10760,10760,0
20250429,145600,0,10760,10760,10760,10760,0
20250429,145500,0,10760,10760,10760,10760,0
20250429,145400,0,10760,10760,10760,10760,0
20250429,145300,0,10760,10760,10760,10760,0
20250429,145200,0,10760,10760,10760,10760,0
20250429,145100,0,10760,10760,10760,10760,0
20250429,145000,0,10760,10760,10760,10760,0
20250429,144900,0,10760,10760,10760,10760,0
20250429,144800,0,10760,10760,10760,10760,0
20250429,144700,0,10760,10760,10760,10760,0
20250429,144600,0,10760,10760,10760,10760,0
20250429,144500,0,10760,10760,10760,10760,0
20250429,144400,0,10760,10760,10760,10760,0
20250429,144300,0,10760,10760,10760,10760,0
20250429,144200,0,10760,10760,10760,10760,0
20250429,144100,0,10760,10760,10760,10760,0
20250429,144000,0,10760,10760,10760,10760,0
20250429,143900,0,10760,10760,10760,10760,0
20250429,143800,0,10760,10760,10760,10760,0
20250429,143700,0,10760,10760,10760,10760,0
20250429,143600,0,10760,10760,10760,10760,0
20250429,143500,0,10760,10760,10760,10760,0
20250429,143400,0,10760,10760,10760,10760,0
20250429,143300,0,10760,10760,10760,10760,0
20250429,143200,0,10760,10760,10760,10760,0
20250429,143100,0,10760,10760,10760,10760,0
20250429,143000,0,10760,10760,10760,10760,0
20250429,142900,0,10760,10760,10760,10760,0
20250429,142800,0,10760,10760,10760,10760,0
20250429,142700,0,10760,10760,10760,10760,0
20250429,142600,0,10760,10760,10760,10760,0
20250429,142500,0,10760,10760,10760,10760,0
20250429,142400,0,10760,10760,10760,10760,0
20250429,142300,0,10760,10760,10760,10760,0
20250429,142200,0,10760,10760,10760,10760,0
20250429,142100,0,10760,10760,10760,10760,0
20250429,142000,0,10760,10760,10760,10760,0
20250429,141900,0,10760,10760,10760,10760,0
20250429,141800,0,10760,10760,10760,10760,0
20250429,141700,0,10760,10760,10760,10760,0
20250429,141600,0,10760,10760,10760,10760,0
20250429,141500,0,10760,10760,10760,10760,0
20250429,141400,0,10760,10760,10760,10760,0
20250429,141300,0,10760,10760,10760,10760,0
20250429,141200,0,10760,10760,10760,10760,0
20250429,141100,0,10760,10760,10760,10760,0
20250429,141000,0,10760,10760,10760,10760,0
20250429,140900,0,10760,10760,10760,10760,0
20250429,140800,0,10760,10760,10760,10760,0
20250429,140700,0,10760,10760,10760,10760,0
20250429,140600,0,10760,10760,10760,10760,0
20250429,140500,0,10760,10760,10760,10760,0
20250429,140400,0,10760,10760,10760,10760,0
20250429,140300,0,10760,10760,10760,10760,0
20250429,140200,0,10760,10760,10760,10760,0
20250429,140100,0,10760,10760,10760,10760,0
20250429,140000,0,10760,10760,10760,10760,0
20250429,135900,0,10760,10760,10760,10760,0
20250429,135800,0,10760,10760,10760,10760,0
20250429,135700,0,10760,10760,10760,10760,0
20250429,135600,0,10760,10760,10760,10760,0
20250429,135500,0,10760,10760,10760,10760,0
20250429,135400,0,10760,10760,10760,10760,0
20250429,135300,0,10760,10760,10760,10760,0
20250429,135200,0,10760,10760,10760,10760,0
20250429,135100,0,10760,10760,10760,10760,0
20250429,135000,0,10760,10760,10760,10760,0
20250429,134900,0,10760,10760,10760,10760,0
20250429,134800,0,10760,10760,10760,10760,0
20250429,134700,0,10760,10760,10760,10760,0
20250429,134600,0,10760,10760,10760,10760,0
20250429,134500,0,10760,10760,10760,10760,0
20250429,134400,0,10760,10760,10760,10760,0
20250429,134300,0,10760,10760,10760,10760,0
20250429,134200,0,10760,10760,10760,10760,0
20250429,134100,0,10760,10760,10760,10760,0
20250429,134000,0,10760,10760,10760,10760,0
20250429,133900,0,10760,10760,10760,10760,0
20250429,133800,0,10760,10760,10760,10760,0
20250429,133700,0,10760,10760,10760,10760,0
20250429,133600,0,10760,10760,10760,10760,0
20250429,133500,0,10760,10760,10760,10760,0
20250429,133400,0,10760,10760,10760,10760,0
20250429,133300,0,10760,10760,10760,10760,0
20250429,133200,0,10760,10760,10760,10760,0
20250429,133100,0,10760,10760,10760,10760,0
20250429,133000,0,10760,10760,10760,10760,0
20250429,132900,0,10760,10760,10760,10760,0
20250429,132800,0,10760,10760,10760,10760,0
20250429,132700,0,10760,10760,10760,10760,0
20250429,132600,0,10760,10760,10760,10760,0
20250429,132500,0,10760,10760,10760,10760,0
20250429,132400,0,10760,10760,10760,10760,0
20250429,132300,0,10760,10760,10760,10760,0
20250429,132200,0,10760,10760,10760,10760,0
20250429,132100,0,10760,10760,10760,10760,0
20250429,132000,0,10760,10760,10760,10760,0
20250429,131900,0,10760,10760,10760,10760,0
20250429,131800,0,10760,10760,10760,10760,0
20250429,131700,0,10760,10760,10760,10760,0
20250429,131600,0,10760,10760,10760,10760,0
20250429,131500,0,10760,10760,10760,10760,0
20250429,131400,0,10760,10760,10760,10760,0
20250429,131300,0,10760,10760,10760,10760,0
20250429,131200,0,10760,10760,10760,10760,0
20250429,131100,0,10760,10760,10760,10760,0
20250429,131000,0,10760,10760,10760,10760,0
20250429,130900,0,10760,10760,10760,10760,0
20250429,130800,0,10760,10760,10760,10760,0
20250429,130700,0,10760,10760,10760,10760,0
20250429,130600,0,10760,10760,10760,10760,0
20250429,130500,0,10760,10760,10760,10760,0
20250429,130400,0,10760,10760,10760,10760,0
20250429,130300,0,10760,10760,10760,10760,0
20250429,130200,0,10760,10760,10760,10760,0
20250429,130100,0,10760,10760,10760,10760,0
20250429,130000,0,10760,10760,10760,10760,0
20250429,125900,0,10760,10760,10760,10760,0
20250429,125800,0,10760,10760,10760,10760,0
20250429,125700,0,10760,10760,10760,10760,0
20250429,125600,0,10760,10760,10760,10760,0
20250429,125500,0,10760,10760,10760,10760,0
20250429,125400,0,10760,10760,10760,10760,0
20250429,125300,0,10760,10760,10760,10760,0
20250429,125200,0,10760,10760,10760,10760,0
20250429,125100,0,10760,10760,10760,10760,0
20250429,125000,0,10760,10760,10760,10760,0
20250429,124900,0,10760,10760,10760,10760,0
20250429,124800,0,10760,10760,10760,10760,0
20250429,124700,0,10760,10760,10760,10760,0
20250429,124600,0,10760,10760,10760,10760,0
20250429,124500,0,10760,10760,10760,10760,0
20250429,124400,0,10760,10760,10760,10760,0
20250429,124300,0,10760,10760,10760,10760,0
20250429,124200,0,10760,10760,10760,10760,0
20250429,124100,0,10760,10760,10760,10760,0
20250429,124000,0,10760,10760,10760,10760,0
20250429,123900,0,10760,10760,10760,10760,0
20250429,123800,0,10760,10760,10760,10760,0
20250429,123700,0,10760,10760,10760,10760,0
20250429,123600,0,10760,10760,10760,10760,0
20250429,123500,0,10760,10760,10760,10760,0
20250429,123400,0,10760,10760,10760,10760,0
20250429,123300,0,10760,10760,10760,10760,0
20250429,123200,0,10760,10760,10760,10760,0
20250429,123100,0,10760,10760,10760,10760,0
20250429,123000,0,10760,10760,10760,10760,0
20250429,122900,0,10760,10760,10760,10760,0
20250429,122800,0,10760,10760,10760,10760,0
20250429,122700,0,10760,10760,10760,10760,0
20250429,122600,0,10760,10760,10760,10760,0
20250429,122500,0,10760,10760,10760,10760,0
20250429,122400,0,10760,10760,10760,10760,0
20250429,122300,0,10760,10760,10760,10760,0
20250429,122200,0,10760,10760,10760,10760,0
20250429,122100,0,10760,10760,10760,10760,0
20250429,122000,0,10760,10760,10760,10760,0
20250429,121900,0,10760,10760,10760,10760,0
20250429,121800,0,10760,10760,10760,10760,0
20250429,121700,0,10760,10760,10760,10760,0
20250429,121600,0,10760,10760,10760,10760,0
20250429,121500,0,10760,10760,10760,10760,0
20250429,121400,0,10760,10760,10760,10760,0
20250429,121300,0,10760,10760,10760,10760,0
20250429,121200,0,10760,10760,10760,10760,0
20250429,121100,0,10760,10760,10760,10760,0
20250429,121000,0,10760,10760,10760,10760,0
20250429,120900,0,10760,10760,10760,10760,0
20250429,120800,0,10760,10760,10760,10760,0
20250429,120700,0,10760,10760,10760,10760,0
20250429,120600,0,10760,10760,10760,10760,0
20250429,120500,0,10760,10760,10760,10760,0
20250429,120400,0,10760,10760,10760,10760,0
20250429,120300,0,10760,10760,10760,10760,0
20250429,120200,0,10760,10760,10760,10760,0
20250429,120100,0,10760,10760,10760,10760,0
20250429,120000,0,10760,10760,10760,10760,0
20250429,115900,0,10760,10760,10760,10760,0
20250429,115800,0,10760,10760,10760,10760,0
20250429,115700,0,10760,10760,10760,10760,0
20250429,115600,0,10760,10760,10760,10760,0
20250429,115500,0,10760,10760,10760,10760,0
20250429,115400,0,10760,10760,10760,10760,0
20250429,115300,0,10760,10760,10760,10760,0
20250429,115200,0,10760,10760,10760,10760,0
20250429,115100,0,10760,10760,10760,10760,0
20250429,115000,0,10760,10760,10760,10760,0
20250429,114900,0,10760,10760,10760,10760,0
20250429,114800,0,10760,10760,10760,10760,0
20250429,114700,0,10760,10760,10760,10760,0
20250429,114600,0,10760,10760,10760,10760,0
20250429,114500,0,10760,10760,10760,10760,0
20250429,114400,0,10760,10760,10760,10760,0
20250429,114300,0,10760,10760,10760,10760,0
20250429,114200,0,10760,10760,10760,10760,0
20250429,114100,0,10760,10760,10760,10760,0
20250429,114000,0,10760,10760,10760,10760,0
20250429,113900,0,10760,10760,10760,10760,0
20250429,113800,0,10760,10760,10760,10760,0
20250429,113700,0,10760,10760,10760,10760,0
20250429,113600,0,10760,10760,10760,10760,0
20250429,113500,0,10760,10760,10760,10760,0
20250429,113400,0,10760,10760,10760,10760,0
20250429,113300,0,10760,10760,10760,10760,0
20250429,113200,0,10760,10760,10760,10760,0
20250429,113100,0,10760,10760,10760,10760,0
20250429,113000,0,10760,10760,10760,10760,0
20250429,112900,0,10760,10760,10760,10760,0
20250429,112800,0,10760,10760,10760,10760,0
20250429,112700,0,10760,10760,10760,10760,0
20250429,112600,0,10760,10760,10760,10760,0
20250429,112500,0,10760,10760,10760,10760,0
20250429,112400,0,10760,10760,10760,10760,0
20250429,112300,0,10760,10760,10760,10760,0
20250429,112200,0,10760,10760,10760,10760,0
20250429,112100,0,10760,10760,10760,10760,0
20250429,112000,0,10760,10760,10760,10760,0
20250429,111900,0,10760,10760,10760,10760,0
20250429,111800,0,10760,10760,10760,10760,0
20250429,111700,0,10760,10760,10760,10760,0
20250429,111600,0,10760,10760,10760,10760,0
20250429,111500,0,10760,10760,10760,10760,0
20250429,111400,0,10760,10760,10760,10760,0
20250429,111300,0,10760,10760,10760,10760,0
20250429,111200,0,10760,10760,10760,10760,0
20250429,111100,0,10760,10760,10760,10760,0
20250429,111000,0,10760,10760,10760,10760,0
20250429,110900,0,10760,10760,10760,10760,0
20250429,110800,0,10760,10760,10760,10760,0
20250429,110700,0,10760,10760,10760,10760,0
20250429,110600,0,10760,10760,10760,10760,0
20250429,110500,0,10760,10760,10760,10760,0
20250429,110400,0,10760,10760,10760,10760,0
20250429,110300,0,10760,10760,10760,10760,0
20250429,110200,0,10760,10760,10760,10760,0
20250429,110100,0,10760,10760,10760,10760,0
20250429,110000,0,10760,10760,10760,10760,0
20250429,105900,0,10760,10760,10760,10760,0
20250429,105800,0,10760,10760,10760,10760,0
20250429,105700,0,10760,10760,10760,10760,0
20250429,105600,0,10760,10760,10760,10760,0
20250429,105500,0,10760,10760,10760,10760,0
20250429,105400,0,10760,10760,10760,10760,0
20250429,105300,0,10760,10760,10760,10760,0
20250429,105200,0,10760,10760,10760,10760,0
20250429,105100,0,10760,10760,10760,10760,0
20250429,105000,0,10760,10760,10760,10760,0
20250429,104900,0,10760,10760,10760,10760,0
20250429,104800,0,10760,10760,10760,10760,0
20250429,104700,0,10760,10760,10760,10760,0
20250429,104600,0,10760,10760,10760,10760,0
20250429,104500,0,10760,10760,10760,10760,0
20250429,104400,0,10760,10760,10760,10760,0
20250429,104300,0,10760,10760,10760,10760,0
20250429,104200,0,10760,10760,10760,10760,0
20250429,104100,0,10760,10760,10760,10760,0
20250429,104000,0,10760,10760,10760,10760,0
20250429,103900,0,10760,10760,10760,10760,0
20250429,103800,0,10760,10760,10760,10760,0
20250429,103700,0,10760,10760,10760,10760,0
20250429,103600,0,10760,10760,10760,10760,0
20250429,103500,0,10760,10760,10760,10760,0
20250429,103400,0,10760,10760,10760,10760,0
20250429,103300,0,10760,10760,10760,10760,0
20250429,103200,0,10760,10760,10760,10760,0
20250429,103100,0,10760,10760,10760,10760,0
20250429,103000,0,10760,10760,10760,10760,0
20250429,102900,0,10760,10760,10760,10760,0
20250429,102800,0,10760,10760,10760,10760,0
20250429,102700,0,10760,10760,10760,10760,0
20250429,102600,0,10760,10760,10760,10760,0
20250429,102500,0,10760,10760,10760,10760,0
20250429,102400,0,10760,10760,10760,10760,0
20250429,102300,0,10760,10760,10760,10760,0
20250429,102200,0,10760,10760,10760,10760,0
20250429,102100,0,10760,10760,10760,10760,0
20250429,102000,0,10760,10760,10760,10760,0
20250429,101900,0,10760,10760,10760,10760,0
20250429,101800,0,10760,10760,10760,10760,0
20250429,101700,0,10760,10760,10760,10760,0
20250429,101600,0,10760,10760,10760,10760,0
20250429,101500,0,10760,10760,10760,10760,0
20250429,101400,0,10760,10760,10760,10760,0
20250429,101300,0,10760,10760,10760,10760,0
20250429,101200,0,10760,10760,10760,10760,0
20250429,101100,0,10760,10760,10760,10760,0
20250429,101000,0,10760,10760,10760,10760,0
20250429,100900,0,10760,10760,10760,10760,0
20250429,100800,0,10760,10760,10760,10760,0
20250429,100700,0,10760,10760,10760,10760,0
20250429,100600,0,10760,10760,10760,10760,0
20250429,100500,0,10760,10760,10760,10760,0
20250429,100400,0,10760,10760,10760,10760,0
20250429,100300,0,10760,10760,10760,10760,0
20250429,100200,0,10760,10760,10760,10760,0
20250429,100100,0,10760,10760,10760,10760,0
20250429,100000,0,10760,10760,10760,10760,0
20250429,095900,0,10760,10760,10760,10760,0
20250429,095800,0,10760,10760,10760,10760,0
20250429,095700,0,10760,10760,10760,10760,0
20250429,095600,0,10760,10760,10760,10760,0
20250429,095500,0,10760,10760,10760,10760,0
20250429,095400,0,10760,10760,10760,10760,0
20250429,095300,0,10760,10760,10760,10760,0
20250429,095200,0,10760,10760,10760,10760,0
20250429,095100,0,10760,10760,10760,10760,0
20250429,095000,0,10760,10760,10760,10760,0
20250429,094900,0,10760,10760,10760,10760,0
20250429,094800,0,10760,10760,10760,10760,0
20250429,094700,0,10760,10760,10760,10760,0
20250429,094600,0,10760,10760,10760,10760,0
20250429,094500,0,10760,10760,10760,10760,0
20250429,094400,0,10760,10760,10760,10760,0
20250429,094300,0,10760,10760,10760,10760,0
20250429,094200,0,10760,10760,10760,10760,0
20250429,094100,0,10760,10760,10760,10760,0
20250429,094000,0,10760,10760,10760,10760,0
20250429,093900,0,10760,10760,10760,10760,0
20250429,093800,0,10760,10760,10760,10760,0
20250429,093700,0,10760,10760,10760,10760,0
20250429,093600,0,10760,10760,10760,10760,0
20250429,093500,0,10760,10760,10760,10760,0
20250429,093400,0,10760,10760,10760,10760,0
20250429,093300,0,10760,10760,10760,10760,0
20250429,093200,0,10760,10760,10760,10760,0
20250429,093100,0,10760,10760,10760,10760,0
20250429,093000,0,10760,10760,10760,10760,0
20250429,092900,0,10760,10760,10760,10760,0
20250429,092800,0,10760,10760,10760,10760,0
20250429,092700,0,10760,10760,10760,10760,0
20250429,092600,0,10760,10760,10760,10760,0
20250429,092500,0,10760,10760,10760,10760,0
20250429,092400,0,10760,10760,10760,10760,0
20250429,092300,0,10760,10760,10760,10760,0
20250429,092200,0,10760,10760,10760,10760,0
20250429,092100,0,10760,10760,10760,10760,0
20250429,092000,0,10760,10760,10760,10760,0
20250429,091900,0,10760,10760,10760,10760,0
20250429,091800,0,10760,10760,10760,10760,0
20250429,091700,0,10760,10760,10760,10760,0
20250429,091600,0,10760,10760,10760,10760,0
20250429,091500,0,10760,10760,10760,10760,0
20250429,091400,0,10760,10760,10760,10760,0
20250429,091300,0,10760,10760,10760,10760,0
20250429,091200,0,10760,10760,10760,10760,0
20250429,091100,0,10760,10760,10760,10760,0
20250429,091000,0,10760,10760,10760,10760,0
20250429,090900,0,10760,10760,10760,10760,0
20250429,090800,0,10760,10760,10760,10760,0
20250429,090700,0,10760,10760,10760,10760,0
20250429,090600,0,10760,10760,10760,10760,0
20250429,090500,0,10760,10760,10760,10760,0
20250429,090400,0,10760,10760,10760,10760,0
20250429,090300,0,10760,10760,10760,10760,0
20250429,090200,0,10760,10760,10760,10760,0
20250429,090100,0,10760,10760,10760,10760,0
20250429,090000,0,10760,10760,10760,10760,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 182500 0 10760 10760 10760 10760 0
3 20250429 182400 0 10760 10760 10760 10760 0
4 20250429 182300 0 10760 10760 10760 10760 0
5 20250429 182200 0 10760 10760 10760 10760 0
6 20250429 182100 0 10760 10760 10760 10760 0
7 20250429 182000 0 10760 10760 10760 10760 0
8 20250429 181900 0 10760 10760 10760 10760 0
9 20250429 181800 0 10760 10760 10760 10760 0
10 20250429 181700 0 10760 10760 10760 10760 0
11 20250429 181600 0 10760 10760 10760 10760 0
12 20250429 181500 0 10760 10760 10760 10760 0
13 20250429 181400 0 10760 10760 10760 10760 0
14 20250429 181300 0 10760 10760 10760 10760 0
15 20250429 181200 0 10760 10760 10760 10760 0
16 20250429 181100 0 10760 10760 10760 10760 0
17 20250429 181000 0 10760 10760 10760 10760 0
18 20250429 180900 0 10760 10760 10760 10760 0
19 20250429 180800 0 10760 10760 10760 10760 0
20 20250429 180700 0 10760 10760 10760 10760 0
21 20250429 180600 0 10760 10760 10760 10760 0
22 20250429 180500 0 10760 10760 10760 10760 0
23 20250429 180400 0 10760 10760 10760 10760 0
24 20250429 180300 0 10760 10760 10760 10760 0
25 20250429 180200 0 10760 10760 10760 10760 0
26 20250429 180100 0 10760 10760 10760 10760 0
27 20250429 180000 0 10760 10760 10760 10760 0
28 20250429 175900 0 10760 10760 10760 10760 0
29 20250429 175800 0 10760 10760 10760 10760 0
30 20250429 175700 0 10760 10760 10760 10760 0
31 20250429 175600 0 10760 10760 10760 10760 0
32 20250429 175500 0 10760 10760 10760 10760 0
33 20250429 175400 0 10760 10760 10760 10760 0
34 20250429 175300 0 10760 10760 10760 10760 0
35 20250429 175200 0 10760 10760 10760 10760 0
36 20250429 175100 0 10760 10760 10760 10760 0
37 20250429 175000 0 10760 10760 10760 10760 0
38 20250429 174900 0 10760 10760 10760 10760 0
39 20250429 174800 0 10760 10760 10760 10760 0
40 20250429 174700 0 10760 10760 10760 10760 0
41 20250429 174600 0 10760 10760 10760 10760 0
42 20250429 174500 0 10760 10760 10760 10760 0
43 20250429 174400 0 10760 10760 10760 10760 0
44 20250429 174300 0 10760 10760 10760 10760 0
45 20250429 174200 0 10760 10760 10760 10760 0
46 20250429 174100 0 10760 10760 10760 10760 0
47 20250429 174000 0 10760 10760 10760 10760 0
48 20250429 173900 0 10760 10760 10760 10760 0
49 20250429 173800 0 10760 10760 10760 10760 0
50 20250429 173700 0 10760 10760 10760 10760 0
51 20250429 173600 0 10760 10760 10760 10760 0
52 20250429 173500 0 10760 10760 10760 10760 0
53 20250429 173400 0 10760 10760 10760 10760 0
54 20250429 173300 0 10760 10760 10760 10760 0
55 20250429 173200 0 10760 10760 10760 10760 0
56 20250429 173100 0 10760 10760 10760 10760 0
57 20250429 173000 0 10760 10760 10760 10760 0
58 20250429 172900 0 10760 10760 10760 10760 0
59 20250429 172800 0 10760 10760 10760 10760 0
60 20250429 172700 0 10760 10760 10760 10760 0
61 20250429 172600 0 10760 10760 10760 10760 0
62 20250429 172500 0 10760 10760 10760 10760 0
63 20250429 172400 0 10760 10760 10760 10760 0
64 20250429 172300 0 10760 10760 10760 10760 0
65 20250429 172200 0 10760 10760 10760 10760 0
66 20250429 172100 0 10760 10760 10760 10760 0
67 20250429 172000 0 10760 10760 10760 10760 0
68 20250429 171900 0 10760 10760 10760 10760 0
69 20250429 171800 0 10760 10760 10760 10760 0
70 20250429 171700 0 10760 10760 10760 10760 0
71 20250429 171600 0 10760 10760 10760 10760 0
72 20250429 171500 0 10760 10760 10760 10760 0
73 20250429 171400 0 10760 10760 10760 10760 0
74 20250429 171300 0 10760 10760 10760 10760 0
75 20250429 171200 0 10760 10760 10760 10760 0
76 20250429 171100 0 10760 10760 10760 10760 0
77 20250429 171000 0 10760 10760 10760 10760 0
78 20250429 170900 0 10760 10760 10760 10760 0
79 20250429 170800 0 10760 10760 10760 10760 0
80 20250429 170700 0 10760 10760 10760 10760 0
81 20250429 170600 0 10760 10760 10760 10760 0
82 20250429 170500 0 10760 10760 10760 10760 0
83 20250429 170400 0 10760 10760 10760 10760 0
84 20250429 170300 0 10760 10760 10760 10760 0
85 20250429 170200 0 10760 10760 10760 10760 0
86 20250429 170100 0 10760 10760 10760 10760 0
87 20250429 170000 0 10760 10760 10760 10760 0
88 20250429 165900 0 10760 10760 10760 10760 0
89 20250429 165800 0 10760 10760 10760 10760 0
90 20250429 165700 0 10760 10760 10760 10760 0
91 20250429 165600 0 10760 10760 10760 10760 0
92 20250429 165500 0 10760 10760 10760 10760 0
93 20250429 165400 0 10760 10760 10760 10760 0
94 20250429 165300 0 10760 10760 10760 10760 0
95 20250429 165200 0 10760 10760 10760 10760 0
96 20250429 165100 0 10760 10760 10760 10760 0
97 20250429 165000 0 10760 10760 10760 10760 0
98 20250429 164900 0 10760 10760 10760 10760 0
99 20250429 164800 0 10760 10760 10760 10760 0
100 20250429 164700 0 10760 10760 10760 10760 0
101 20250429 164600 0 10760 10760 10760 10760 0
102 20250429 164500 0 10760 10760 10760 10760 0
103 20250429 164400 0 10760 10760 10760 10760 0
104 20250429 164300 0 10760 10760 10760 10760 0
105 20250429 164200 0 10760 10760 10760 10760 0
106 20250429 164100 0 10760 10760 10760 10760 0
107 20250429 164000 0 10760 10760 10760 10760 0
108 20250429 163900 0 10760 10760 10760 10760 0
109 20250429 163800 0 10760 10760 10760 10760 0
110 20250429 163700 0 10760 10760 10760 10760 0
111 20250429 163600 0 10760 10760 10760 10760 0
112 20250429 163500 0 10760 10760 10760 10760 0
113 20250429 163400 0 10760 10760 10760 10760 0
114 20250429 163300 0 10760 10760 10760 10760 0
115 20250429 163200 0 10760 10760 10760 10760 0
116 20250429 163100 0 10760 10760 10760 10760 0
117 20250429 163000 0 10760 10760 10760 10760 0
118 20250429 162900 0 10760 10760 10760 10760 0
119 20250429 162800 0 10760 10760 10760 10760 0
120 20250429 162700 0 10760 10760 10760 10760 0
121 20250429 162600 0 10760 10760 10760 10760 0
122 20250429 162500 0 10760 10760 10760 10760 0
123 20250429 162400 0 10760 10760 10760 10760 0
124 20250429 162300 0 10760 10760 10760 10760 0
125 20250429 162200 0 10760 10760 10760 10760 0
126 20250429 162100 0 10760 10760 10760 10760 0
127 20250429 162000 0 10760 10760 10760 10760 0
128 20250429 161900 0 10760 10760 10760 10760 0
129 20250429 161800 0 10760 10760 10760 10760 0
130 20250429 161700 0 10760 10760 10760 10760 0
131 20250429 161600 0 10760 10760 10760 10760 0
132 20250429 161500 0 10760 10760 10760 10760 0
133 20250429 161400 0 10760 10760 10760 10760 0
134 20250429 161300 0 10760 10760 10760 10760 0
135 20250429 161200 0 10760 10760 10760 10760 0
136 20250429 161100 0 10760 10760 10760 10760 0
137 20250429 161000 0 10760 10760 10760 10760 0
138 20250429 160900 0 10760 10760 10760 10760 0
139 20250429 160800 0 10760 10760 10760 10760 0
140 20250429 160700 0 10760 10760 10760 10760 0
141 20250429 160600 0 10760 10760 10760 10760 0
142 20250429 160500 0 10760 10760 10760 10760 0
143 20250429 160400 0 10760 10760 10760 10760 0
144 20250429 160300 0 10760 10760 10760 10760 0
145 20250429 160200 0 10760 10760 10760 10760 0
146 20250429 160100 0 10760 10760 10760 10760 0
147 20250429 160000 0 10760 10760 10760 10760 0
148 20250429 155900 0 10760 10760 10760 10760 0
149 20250429 155800 0 10760 10760 10760 10760 0
150 20250429 155700 0 10760 10760 10760 10760 0
151 20250429 155600 0 10760 10760 10760 10760 0
152 20250429 155500 0 10760 10760 10760 10760 0
153 20250429 155400 0 10760 10760 10760 10760 0
154 20250429 155300 0 10760 10760 10760 10760 0
155 20250429 155200 0 10760 10760 10760 10760 0
156 20250429 155100 0 10760 10760 10760 10760 0
157 20250429 155000 0 10760 10760 10760 10760 0
158 20250429 154900 0 10760 10760 10760 10760 0
159 20250429 154800 0 10760 10760 10760 10760 0
160 20250429 154700 0 10760 10760 10760 10760 0
161 20250429 154600 0 10760 10760 10760 10760 0
162 20250429 154500 0 10760 10760 10760 10760 0
163 20250429 154400 0 10760 10760 10760 10760 0
164 20250429 154300 0 10760 10760 10760 10760 0
165 20250429 154200 0 10760 10760 10760 10760 0
166 20250429 154100 0 10760 10760 10760 10760 0
167 20250429 154000 0 10760 10760 10760 10760 0
168 20250429 153900 0 10760 10760 10760 10760 0
169 20250429 153800 0 10760 10760 10760 10760 0
170 20250429 153700 0 10760 10760 10760 10760 0
171 20250429 153600 0 10760 10760 10760 10760 0
172 20250429 153500 0 10760 10760 10760 10760 0
173 20250429 153400 0 10760 10760 10760 10760 0
174 20250429 153300 0 10760 10760 10760 10760 0
175 20250429 153200 0 10760 10760 10760 10760 0
176 20250429 153100 0 10760 10760 10760 10760 0
177 20250429 153000 0 10760 10760 10760 10760 0
178 20250429 152900 0 10760 10760 10760 10760 0
179 20250429 152800 0 10760 10760 10760 10760 0
180 20250429 152700 0 10760 10760 10760 10760 0
181 20250429 152600 0 10760 10760 10760 10760 0
182 20250429 152500 0 10760 10760 10760 10760 0
183 20250429 152400 0 10760 10760 10760 10760 0
184 20250429 152300 0 10760 10760 10760 10760 0
185 20250429 152200 0 10760 10760 10760 10760 0
186 20250429 152100 0 10760 10760 10760 10760 0
187 20250429 152000 0 10760 10760 10760 10760 0
188 20250429 151900 0 10760 10760 10760 10760 0
189 20250429 151800 0 10760 10760 10760 10760 0
190 20250429 151700 0 10760 10760 10760 10760 0
191 20250429 151600 0 10760 10760 10760 10760 0
192 20250429 151500 0 10760 10760 10760 10760 0
193 20250429 151400 0 10760 10760 10760 10760 0
194 20250429 151300 0 10760 10760 10760 10760 0
195 20250429 151200 0 10760 10760 10760 10760 0
196 20250429 151100 0 10760 10760 10760 10760 0
197 20250429 151000 0 10760 10760 10760 10760 0
198 20250429 150900 0 10760 10760 10760 10760 0
199 20250429 150800 0 10760 10760 10760 10760 0
200 20250429 150700 0 10760 10760 10760 10760 0
201 20250429 150600 0 10760 10760 10760 10760 0
202 20250429 150500 0 10760 10760 10760 10760 0
203 20250429 150400 0 10760 10760 10760 10760 0
204 20250429 150300 0 10760 10760 10760 10760 0
205 20250429 150200 0 10760 10760 10760 10760 0
206 20250429 150100 0 10760 10760 10760 10760 0
207 20250429 150000 0 10760 10760 10760 10760 0
208 20250429 145900 0 10760 10760 10760 10760 0
209 20250429 145800 0 10760 10760 10760 10760 0
210 20250429 145700 0 10760 10760 10760 10760 0
211 20250429 145600 0 10760 10760 10760 10760 0
212 20250429 145500 0 10760 10760 10760 10760 0
213 20250429 145400 0 10760 10760 10760 10760 0
214 20250429 145300 0 10760 10760 10760 10760 0
215 20250429 145200 0 10760 10760 10760 10760 0
216 20250429 145100 0 10760 10760 10760 10760 0
217 20250429 145000 0 10760 10760 10760 10760 0
218 20250429 144900 0 10760 10760 10760 10760 0
219 20250429 144800 0 10760 10760 10760 10760 0
220 20250429 144700 0 10760 10760 10760 10760 0
221 20250429 144600 0 10760 10760 10760 10760 0
222 20250429 144500 0 10760 10760 10760 10760 0
223 20250429 144400 0 10760 10760 10760 10760 0
224 20250429 144300 0 10760 10760 10760 10760 0
225 20250429 144200 0 10760 10760 10760 10760 0
226 20250429 144100 0 10760 10760 10760 10760 0
227 20250429 144000 0 10760 10760 10760 10760 0
228 20250429 143900 0 10760 10760 10760 10760 0
229 20250429 143800 0 10760 10760 10760 10760 0
230 20250429 143700 0 10760 10760 10760 10760 0
231 20250429 143600 0 10760 10760 10760 10760 0
232 20250429 143500 0 10760 10760 10760 10760 0
233 20250429 143400 0 10760 10760 10760 10760 0
234 20250429 143300 0 10760 10760 10760 10760 0
235 20250429 143200 0 10760 10760 10760 10760 0
236 20250429 143100 0 10760 10760 10760 10760 0
237 20250429 143000 0 10760 10760 10760 10760 0
238 20250429 142900 0 10760 10760 10760 10760 0
239 20250429 142800 0 10760 10760 10760 10760 0
240 20250429 142700 0 10760 10760 10760 10760 0
241 20250429 142600 0 10760 10760 10760 10760 0
242 20250429 142500 0 10760 10760 10760 10760 0
243 20250429 142400 0 10760 10760 10760 10760 0
244 20250429 142300 0 10760 10760 10760 10760 0
245 20250429 142200 0 10760 10760 10760 10760 0
246 20250429 142100 0 10760 10760 10760 10760 0
247 20250429 142000 0 10760 10760 10760 10760 0
248 20250429 141900 0 10760 10760 10760 10760 0
249 20250429 141800 0 10760 10760 10760 10760 0
250 20250429 141700 0 10760 10760 10760 10760 0
251 20250429 141600 0 10760 10760 10760 10760 0
252 20250429 141500 0 10760 10760 10760 10760 0
253 20250429 141400 0 10760 10760 10760 10760 0
254 20250429 141300 0 10760 10760 10760 10760 0
255 20250429 141200 0 10760 10760 10760 10760 0
256 20250429 141100 0 10760 10760 10760 10760 0
257 20250429 141000 0 10760 10760 10760 10760 0
258 20250429 140900 0 10760 10760 10760 10760 0
259 20250429 140800 0 10760 10760 10760 10760 0
260 20250429 140700 0 10760 10760 10760 10760 0
261 20250429 140600 0 10760 10760 10760 10760 0
262 20250429 140500 0 10760 10760 10760 10760 0
263 20250429 140400 0 10760 10760 10760 10760 0
264 20250429 140300 0 10760 10760 10760 10760 0
265 20250429 140200 0 10760 10760 10760 10760 0
266 20250429 140100 0 10760 10760 10760 10760 0
267 20250429 140000 0 10760 10760 10760 10760 0
268 20250429 135900 0 10760 10760 10760 10760 0
269 20250429 135800 0 10760 10760 10760 10760 0
270 20250429 135700 0 10760 10760 10760 10760 0
271 20250429 135600 0 10760 10760 10760 10760 0
272 20250429 135500 0 10760 10760 10760 10760 0
273 20250429 135400 0 10760 10760 10760 10760 0
274 20250429 135300 0 10760 10760 10760 10760 0
275 20250429 135200 0 10760 10760 10760 10760 0
276 20250429 135100 0 10760 10760 10760 10760 0
277 20250429 135000 0 10760 10760 10760 10760 0
278 20250429 134900 0 10760 10760 10760 10760 0
279 20250429 134800 0 10760 10760 10760 10760 0
280 20250429 134700 0 10760 10760 10760 10760 0
281 20250429 134600 0 10760 10760 10760 10760 0
282 20250429 134500 0 10760 10760 10760 10760 0
283 20250429 134400 0 10760 10760 10760 10760 0
284 20250429 134300 0 10760 10760 10760 10760 0
285 20250429 134200 0 10760 10760 10760 10760 0
286 20250429 134100 0 10760 10760 10760 10760 0
287 20250429 134000 0 10760 10760 10760 10760 0
288 20250429 133900 0 10760 10760 10760 10760 0
289 20250429 133800 0 10760 10760 10760 10760 0
290 20250429 133700 0 10760 10760 10760 10760 0
291 20250429 133600 0 10760 10760 10760 10760 0
292 20250429 133500 0 10760 10760 10760 10760 0
293 20250429 133400 0 10760 10760 10760 10760 0
294 20250429 133300 0 10760 10760 10760 10760 0
295 20250429 133200 0 10760 10760 10760 10760 0
296 20250429 133100 0 10760 10760 10760 10760 0
297 20250429 133000 0 10760 10760 10760 10760 0
298 20250429 132900 0 10760 10760 10760 10760 0
299 20250429 132800 0 10760 10760 10760 10760 0
300 20250429 132700 0 10760 10760 10760 10760 0
301 20250429 132600 0 10760 10760 10760 10760 0
302 20250429 132500 0 10760 10760 10760 10760 0
303 20250429 132400 0 10760 10760 10760 10760 0
304 20250429 132300 0 10760 10760 10760 10760 0
305 20250429 132200 0 10760 10760 10760 10760 0
306 20250429 132100 0 10760 10760 10760 10760 0
307 20250429 132000 0 10760 10760 10760 10760 0
308 20250429 131900 0 10760 10760 10760 10760 0
309 20250429 131800 0 10760 10760 10760 10760 0
310 20250429 131700 0 10760 10760 10760 10760 0
311 20250429 131600 0 10760 10760 10760 10760 0
312 20250429 131500 0 10760 10760 10760 10760 0
313 20250429 131400 0 10760 10760 10760 10760 0
314 20250429 131300 0 10760 10760 10760 10760 0
315 20250429 131200 0 10760 10760 10760 10760 0
316 20250429 131100 0 10760 10760 10760 10760 0
317 20250429 131000 0 10760 10760 10760 10760 0
318 20250429 130900 0 10760 10760 10760 10760 0
319 20250429 130800 0 10760 10760 10760 10760 0
320 20250429 130700 0 10760 10760 10760 10760 0
321 20250429 130600 0 10760 10760 10760 10760 0
322 20250429 130500 0 10760 10760 10760 10760 0
323 20250429 130400 0 10760 10760 10760 10760 0
324 20250429 130300 0 10760 10760 10760 10760 0
325 20250429 130200 0 10760 10760 10760 10760 0
326 20250429 130100 0 10760 10760 10760 10760 0
327 20250429 130000 0 10760 10760 10760 10760 0
328 20250429 125900 0 10760 10760 10760 10760 0
329 20250429 125800 0 10760 10760 10760 10760 0
330 20250429 125700 0 10760 10760 10760 10760 0
331 20250429 125600 0 10760 10760 10760 10760 0
332 20250429 125500 0 10760 10760 10760 10760 0
333 20250429 125400 0 10760 10760 10760 10760 0
334 20250429 125300 0 10760 10760 10760 10760 0
335 20250429 125200 0 10760 10760 10760 10760 0
336 20250429 125100 0 10760 10760 10760 10760 0
337 20250429 125000 0 10760 10760 10760 10760 0
338 20250429 124900 0 10760 10760 10760 10760 0
339 20250429 124800 0 10760 10760 10760 10760 0
340 20250429 124700 0 10760 10760 10760 10760 0
341 20250429 124600 0 10760 10760 10760 10760 0
342 20250429 124500 0 10760 10760 10760 10760 0
343 20250429 124400 0 10760 10760 10760 10760 0
344 20250429 124300 0 10760 10760 10760 10760 0
345 20250429 124200 0 10760 10760 10760 10760 0
346 20250429 124100 0 10760 10760 10760 10760 0
347 20250429 124000 0 10760 10760 10760 10760 0
348 20250429 123900 0 10760 10760 10760 10760 0
349 20250429 123800 0 10760 10760 10760 10760 0
350 20250429 123700 0 10760 10760 10760 10760 0
351 20250429 123600 0 10760 10760 10760 10760 0
352 20250429 123500 0 10760 10760 10760 10760 0
353 20250429 123400 0 10760 10760 10760 10760 0
354 20250429 123300 0 10760 10760 10760 10760 0
355 20250429 123200 0 10760 10760 10760 10760 0
356 20250429 123100 0 10760 10760 10760 10760 0
357 20250429 123000 0 10760 10760 10760 10760 0
358 20250429 122900 0 10760 10760 10760 10760 0
359 20250429 122800 0 10760 10760 10760 10760 0
360 20250429 122700 0 10760 10760 10760 10760 0
361 20250429 122600 0 10760 10760 10760 10760 0
362 20250429 122500 0 10760 10760 10760 10760 0
363 20250429 122400 0 10760 10760 10760 10760 0
364 20250429 122300 0 10760 10760 10760 10760 0
365 20250429 122200 0 10760 10760 10760 10760 0
366 20250429 122100 0 10760 10760 10760 10760 0
367 20250429 122000 0 10760 10760 10760 10760 0
368 20250429 121900 0 10760 10760 10760 10760 0
369 20250429 121800 0 10760 10760 10760 10760 0
370 20250429 121700 0 10760 10760 10760 10760 0
371 20250429 121600 0 10760 10760 10760 10760 0
372 20250429 121500 0 10760 10760 10760 10760 0
373 20250429 121400 0 10760 10760 10760 10760 0
374 20250429 121300 0 10760 10760 10760 10760 0
375 20250429 121200 0 10760 10760 10760 10760 0
376 20250429 121100 0 10760 10760 10760 10760 0
377 20250429 121000 0 10760 10760 10760 10760 0
378 20250429 120900 0 10760 10760 10760 10760 0
379 20250429 120800 0 10760 10760 10760 10760 0
380 20250429 120700 0 10760 10760 10760 10760 0
381 20250429 120600 0 10760 10760 10760 10760 0
382 20250429 120500 0 10760 10760 10760 10760 0
383 20250429 120400 0 10760 10760 10760 10760 0
384 20250429 120300 0 10760 10760 10760 10760 0
385 20250429 120200 0 10760 10760 10760 10760 0
386 20250429 120100 0 10760 10760 10760 10760 0
387 20250429 120000 0 10760 10760 10760 10760 0
388 20250429 115900 0 10760 10760 10760 10760 0
389 20250429 115800 0 10760 10760 10760 10760 0
390 20250429 115700 0 10760 10760 10760 10760 0
391 20250429 115600 0 10760 10760 10760 10760 0
392 20250429 115500 0 10760 10760 10760 10760 0
393 20250429 115400 0 10760 10760 10760 10760 0
394 20250429 115300 0 10760 10760 10760 10760 0
395 20250429 115200 0 10760 10760 10760 10760 0
396 20250429 115100 0 10760 10760 10760 10760 0
397 20250429 115000 0 10760 10760 10760 10760 0
398 20250429 114900 0 10760 10760 10760 10760 0
399 20250429 114800 0 10760 10760 10760 10760 0
400 20250429 114700 0 10760 10760 10760 10760 0
401 20250429 114600 0 10760 10760 10760 10760 0
402 20250429 114500 0 10760 10760 10760 10760 0
403 20250429 114400 0 10760 10760 10760 10760 0
404 20250429 114300 0 10760 10760 10760 10760 0
405 20250429 114200 0 10760 10760 10760 10760 0
406 20250429 114100 0 10760 10760 10760 10760 0
407 20250429 114000 0 10760 10760 10760 10760 0
408 20250429 113900 0 10760 10760 10760 10760 0
409 20250429 113800 0 10760 10760 10760 10760 0
410 20250429 113700 0 10760 10760 10760 10760 0
411 20250429 113600 0 10760 10760 10760 10760 0
412 20250429 113500 0 10760 10760 10760 10760 0
413 20250429 113400 0 10760 10760 10760 10760 0
414 20250429 113300 0 10760 10760 10760 10760 0
415 20250429 113200 0 10760 10760 10760 10760 0
416 20250429 113100 0 10760 10760 10760 10760 0
417 20250429 113000 0 10760 10760 10760 10760 0
418 20250429 112900 0 10760 10760 10760 10760 0
419 20250429 112800 0 10760 10760 10760 10760 0
420 20250429 112700 0 10760 10760 10760 10760 0
421 20250429 112600 0 10760 10760 10760 10760 0
422 20250429 112500 0 10760 10760 10760 10760 0
423 20250429 112400 0 10760 10760 10760 10760 0
424 20250429 112300 0 10760 10760 10760 10760 0
425 20250429 112200 0 10760 10760 10760 10760 0
426 20250429 112100 0 10760 10760 10760 10760 0
427 20250429 112000 0 10760 10760 10760 10760 0
428 20250429 111900 0 10760 10760 10760 10760 0
429 20250429 111800 0 10760 10760 10760 10760 0
430 20250429 111700 0 10760 10760 10760 10760 0
431 20250429 111600 0 10760 10760 10760 10760 0
432 20250429 111500 0 10760 10760 10760 10760 0
433 20250429 111400 0 10760 10760 10760 10760 0
434 20250429 111300 0 10760 10760 10760 10760 0
435 20250429 111200 0 10760 10760 10760 10760 0
436 20250429 111100 0 10760 10760 10760 10760 0
437 20250429 111000 0 10760 10760 10760 10760 0
438 20250429 110900 0 10760 10760 10760 10760 0
439 20250429 110800 0 10760 10760 10760 10760 0
440 20250429 110700 0 10760 10760 10760 10760 0
441 20250429 110600 0 10760 10760 10760 10760 0
442 20250429 110500 0 10760 10760 10760 10760 0
443 20250429 110400 0 10760 10760 10760 10760 0
444 20250429 110300 0 10760 10760 10760 10760 0
445 20250429 110200 0 10760 10760 10760 10760 0
446 20250429 110100 0 10760 10760 10760 10760 0
447 20250429 110000 0 10760 10760 10760 10760 0
448 20250429 105900 0 10760 10760 10760 10760 0
449 20250429 105800 0 10760 10760 10760 10760 0
450 20250429 105700 0 10760 10760 10760 10760 0
451 20250429 105600 0 10760 10760 10760 10760 0
452 20250429 105500 0 10760 10760 10760 10760 0
453 20250429 105400 0 10760 10760 10760 10760 0
454 20250429 105300 0 10760 10760 10760 10760 0
455 20250429 105200 0 10760 10760 10760 10760 0
456 20250429 105100 0 10760 10760 10760 10760 0
457 20250429 105000 0 10760 10760 10760 10760 0
458 20250429 104900 0 10760 10760 10760 10760 0
459 20250429 104800 0 10760 10760 10760 10760 0
460 20250429 104700 0 10760 10760 10760 10760 0
461 20250429 104600 0 10760 10760 10760 10760 0
462 20250429 104500 0 10760 10760 10760 10760 0
463 20250429 104400 0 10760 10760 10760 10760 0
464 20250429 104300 0 10760 10760 10760 10760 0
465 20250429 104200 0 10760 10760 10760 10760 0
466 20250429 104100 0 10760 10760 10760 10760 0
467 20250429 104000 0 10760 10760 10760 10760 0
468 20250429 103900 0 10760 10760 10760 10760 0
469 20250429 103800 0 10760 10760 10760 10760 0
470 20250429 103700 0 10760 10760 10760 10760 0
471 20250429 103600 0 10760 10760 10760 10760 0
472 20250429 103500 0 10760 10760 10760 10760 0
473 20250429 103400 0 10760 10760 10760 10760 0
474 20250429 103300 0 10760 10760 10760 10760 0
475 20250429 103200 0 10760 10760 10760 10760 0
476 20250429 103100 0 10760 10760 10760 10760 0
477 20250429 103000 0 10760 10760 10760 10760 0
478 20250429 102900 0 10760 10760 10760 10760 0
479 20250429 102800 0 10760 10760 10760 10760 0
480 20250429 102700 0 10760 10760 10760 10760 0
481 20250429 102600 0 10760 10760 10760 10760 0
482 20250429 102500 0 10760 10760 10760 10760 0
483 20250429 102400 0 10760 10760 10760 10760 0
484 20250429 102300 0 10760 10760 10760 10760 0
485 20250429 102200 0 10760 10760 10760 10760 0
486 20250429 102100 0 10760 10760 10760 10760 0
487 20250429 102000 0 10760 10760 10760 10760 0
488 20250429 101900 0 10760 10760 10760 10760 0
489 20250429 101800 0 10760 10760 10760 10760 0
490 20250429 101700 0 10760 10760 10760 10760 0
491 20250429 101600 0 10760 10760 10760 10760 0
492 20250429 101500 0 10760 10760 10760 10760 0
493 20250429 101400 0 10760 10760 10760 10760 0
494 20250429 101300 0 10760 10760 10760 10760 0
495 20250429 101200 0 10760 10760 10760 10760 0
496 20250429 101100 0 10760 10760 10760 10760 0
497 20250429 101000 0 10760 10760 10760 10760 0
498 20250429 100900 0 10760 10760 10760 10760 0
499 20250429 100800 0 10760 10760 10760 10760 0
500 20250429 100700 0 10760 10760 10760 10760 0
501 20250429 100600 0 10760 10760 10760 10760 0
502 20250429 100500 0 10760 10760 10760 10760 0
503 20250429 100400 0 10760 10760 10760 10760 0
504 20250429 100300 0 10760 10760 10760 10760 0
505 20250429 100200 0 10760 10760 10760 10760 0
506 20250429 100100 0 10760 10760 10760 10760 0
507 20250429 100000 0 10760 10760 10760 10760 0
508 20250429 095900 0 10760 10760 10760 10760 0
509 20250429 095800 0 10760 10760 10760 10760 0
510 20250429 095700 0 10760 10760 10760 10760 0
511 20250429 095600 0 10760 10760 10760 10760 0
512 20250429 095500 0 10760 10760 10760 10760 0
513 20250429 095400 0 10760 10760 10760 10760 0
514 20250429 095300 0 10760 10760 10760 10760 0
515 20250429 095200 0 10760 10760 10760 10760 0
516 20250429 095100 0 10760 10760 10760 10760 0
517 20250429 095000 0 10760 10760 10760 10760 0
518 20250429 094900 0 10760 10760 10760 10760 0
519 20250429 094800 0 10760 10760 10760 10760 0
520 20250429 094700 0 10760 10760 10760 10760 0
521 20250429 094600 0 10760 10760 10760 10760 0
522 20250429 094500 0 10760 10760 10760 10760 0
523 20250429 094400 0 10760 10760 10760 10760 0
524 20250429 094300 0 10760 10760 10760 10760 0
525 20250429 094200 0 10760 10760 10760 10760 0
526 20250429 094100 0 10760 10760 10760 10760 0
527 20250429 094000 0 10760 10760 10760 10760 0
528 20250429 093900 0 10760 10760 10760 10760 0
529 20250429 093800 0 10760 10760 10760 10760 0
530 20250429 093700 0 10760 10760 10760 10760 0
531 20250429 093600 0 10760 10760 10760 10760 0
532 20250429 093500 0 10760 10760 10760 10760 0
533 20250429 093400 0 10760 10760 10760 10760 0
534 20250429 093300 0 10760 10760 10760 10760 0
535 20250429 093200 0 10760 10760 10760 10760 0
536 20250429 093100 0 10760 10760 10760 10760 0
537 20250429 093000 0 10760 10760 10760 10760 0
538 20250429 092900 0 10760 10760 10760 10760 0
539 20250429 092800 0 10760 10760 10760 10760 0
540 20250429 092700 0 10760 10760 10760 10760 0
541 20250429 092600 0 10760 10760 10760 10760 0
542 20250429 092500 0 10760 10760 10760 10760 0
543 20250429 092400 0 10760 10760 10760 10760 0
544 20250429 092300 0 10760 10760 10760 10760 0
545 20250429 092200 0 10760 10760 10760 10760 0
546 20250429 092100 0 10760 10760 10760 10760 0
547 20250429 092000 0 10760 10760 10760 10760 0
548 20250429 091900 0 10760 10760 10760 10760 0
549 20250429 091800 0 10760 10760 10760 10760 0
550 20250429 091700 0 10760 10760 10760 10760 0
551 20250429 091600 0 10760 10760 10760 10760 0
552 20250429 091500 0 10760 10760 10760 10760 0
553 20250429 091400 0 10760 10760 10760 10760 0
554 20250429 091300 0 10760 10760 10760 10760 0
555 20250429 091200 0 10760 10760 10760 10760 0
556 20250429 091100 0 10760 10760 10760 10760 0
557 20250429 091000 0 10760 10760 10760 10760 0
558 20250429 090900 0 10760 10760 10760 10760 0
559 20250429 090800 0 10760 10760 10760 10760 0
560 20250429 090700 0 10760 10760 10760 10760 0
561 20250429 090600 0 10760 10760 10760 10760 0
562 20250429 090500 0 10760 10760 10760 10760 0
563 20250429 090400 0 10760 10760 10760 10760 0
564 20250429 090300 0 10760 10760 10760 10760 0
565 20250429 090200 0 10760 10760 10760 10760 0
566 20250429 090100 0 10760 10760 10760 10760 0
567 20250429 090000 0 10760 10760 10760 10760 0