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

692
233990/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203000,424783,700,700,700,700,100
20250429,202900,424783,700,700,700,700,0
20250429,202800,424783,700,700,700,700,0
20250429,202700,424783,700,700,700,700,0
20250429,202600,424783,700,700,700,700,0
20250429,202500,424783,700,700,700,700,0
20250429,202400,424783,700,700,700,700,0
20250429,202300,424783,700,700,700,700,0
20250429,202200,424783,700,700,700,700,0
20250429,202100,424783,700,700,700,700,0
20250429,202000,424783,700,700,700,700,0
20250429,201900,424783,700,700,700,700,0
20250429,201800,424783,700,700,700,700,0
20250429,201700,424783,700,700,700,700,0
20250429,201600,424783,700,700,700,700,0
20250429,201500,424783,700,700,700,700,0
20250429,201400,424783,700,700,700,700,0
20250429,201300,424783,700,700,700,700,0
20250429,201200,424783,700,700,700,700,0
20250429,201100,424783,700,700,700,700,0
20250429,201000,424783,700,700,700,700,0
20250429,200900,424783,700,700,700,700,0
20250429,200800,424783,700,700,700,700,0
20250429,200700,424783,700,700,700,700,0
20250429,200600,424783,700,700,700,700,0
20250429,200500,424783,700,700,700,700,0
20250429,200400,424783,700,700,700,700,0
20250429,200300,424783,700,700,700,700,0
20250429,200200,424783,700,700,700,700,0
20250429,200100,424783,700,700,700,700,0
20250429,200000,424783,700,700,700,700,100
20250429,195900,424783,700,700,700,700,0
20250429,195800,424783,700,700,700,700,0
20250429,195700,424783,700,700,700,700,0
20250429,195600,424783,700,700,700,700,0
20250429,195500,424783,700,700,700,700,0
20250429,195400,424783,700,700,700,700,0
20250429,195300,424783,700,700,700,700,0
20250429,195200,424783,700,700,700,700,0
20250429,195100,424783,700,700,700,700,0
20250429,195000,424783,700,700,700,700,0
20250429,194900,424783,700,700,700,700,0
20250429,194800,424783,700,700,700,700,0
20250429,194700,424783,700,700,700,700,0
20250429,194600,424783,700,700,700,700,0
20250429,194500,424783,700,700,700,700,0
20250429,194400,424783,700,700,700,700,0
20250429,194300,424783,700,700,700,700,0
20250429,194200,424783,700,700,700,700,0
20250429,194100,424783,700,700,700,700,0
20250429,194000,424783,700,700,700,700,0
20250429,193900,424783,700,700,700,700,0
20250429,193800,424783,700,700,700,700,0
20250429,193700,424783,700,700,700,700,0
20250429,193600,424783,700,700,700,700,0
20250429,193500,424783,700,700,700,700,0
20250429,193400,424783,700,700,700,700,0
20250429,193300,424783,700,700,700,700,0
20250429,193200,424783,700,700,700,700,0
20250429,193100,424783,700,700,700,700,0
20250429,193000,424783,700,700,700,700,100
20250429,192900,424783,700,700,700,700,0
20250429,192800,424783,700,700,700,700,0
20250429,192700,424783,700,700,700,700,0
20250429,192600,424783,700,700,700,700,0
20250429,192500,424783,700,700,700,700,0
20250429,192400,424783,700,700,700,700,0
20250429,192300,424783,700,700,700,700,0
20250429,192200,424783,700,700,700,700,0
20250429,192100,424783,700,700,700,700,0
20250429,192000,424783,700,700,700,700,0
20250429,191900,424783,700,700,700,700,0
20250429,191800,424783,700,700,700,700,0
20250429,191700,424783,700,700,700,700,0
20250429,191600,424783,700,700,700,700,0
20250429,191500,424783,700,700,700,700,0
20250429,191400,424783,700,700,700,700,0
20250429,191300,424783,700,700,700,700,0
20250429,191200,424783,700,700,700,700,0
20250429,191100,424783,700,700,700,700,0
20250429,191000,424783,700,700,700,700,0
20250429,190900,424783,700,700,700,700,0
20250429,190800,424783,700,700,700,700,0
20250429,190700,424783,700,700,700,700,0
20250429,190600,424783,700,700,700,700,0
20250429,190500,424783,700,700,700,700,0
20250429,190400,424783,700,700,700,700,0
20250429,190300,424783,700,700,700,700,0
20250429,190200,424783,700,700,700,700,0
20250429,190100,424783,700,700,700,700,0
20250429,190000,424783,700,700,700,700,100
20250429,185900,424783,700,700,700,700,0
20250429,185800,424783,700,700,700,700,0
20250429,185700,424783,700,700,700,700,0
20250429,185600,424783,700,700,700,700,0
20250429,185500,424783,700,700,700,700,0
20250429,185400,424783,700,700,700,700,0
20250429,185300,424783,700,700,700,700,0
20250429,185200,424783,700,700,700,700,0
20250429,185100,424783,700,700,700,700,0
20250429,185000,424783,700,700,700,700,0
20250429,184900,424783,700,700,700,700,0
20250429,184800,424783,700,700,700,700,0
20250429,184700,424783,700,700,700,700,0
20250429,184600,424783,700,700,700,700,0
20250429,184500,424783,700,700,700,700,0
20250429,184400,424783,700,700,700,700,0
20250429,184300,424783,700,700,700,700,0
20250429,184200,424783,700,700,700,700,0
20250429,184100,424783,700,700,700,700,0
20250429,184000,424783,700,700,700,700,0
20250429,183900,424783,700,700,700,700,0
20250429,183800,424783,700,700,700,700,0
20250429,183700,424783,700,700,700,700,0
20250429,183600,424783,700,700,700,700,0
20250429,183500,424783,700,700,700,700,0
20250429,183400,424783,700,700,700,700,0
20250429,183300,424783,700,700,700,700,0
20250429,183200,424783,700,700,700,700,0
20250429,183100,424783,700,700,700,700,0
20250429,183000,424783,700,700,700,700,100
20250429,182900,424783,700,700,700,700,0
20250429,182800,424783,700,700,700,700,0
20250429,182700,424783,700,700,700,700,0
20250429,182600,424783,700,700,700,700,0
20250429,182500,424783,700,700,700,700,0
20250429,182400,424783,700,700,700,700,0
20250429,182300,424783,700,700,700,700,0
20250429,182200,424783,700,700,700,700,0
20250429,182100,424783,700,700,700,700,0
20250429,182000,424783,700,700,700,700,0
20250429,181900,424783,700,700,700,700,0
20250429,181800,424783,700,700,700,700,0
20250429,181700,424783,700,700,700,700,0
20250429,181600,424783,700,700,700,700,0
20250429,181500,424783,700,700,700,700,0
20250429,181400,424783,700,700,700,700,0
20250429,181300,424783,700,700,700,700,0
20250429,181200,424783,700,700,700,700,0
20250429,181100,424783,700,700,700,700,0
20250429,181000,424783,700,700,700,700,0
20250429,180900,424783,700,700,700,700,0
20250429,180800,424783,700,700,700,700,0
20250429,180700,424783,700,700,700,700,0
20250429,180600,424783,700,700,700,700,0
20250429,180500,424783,700,700,700,700,0
20250429,180400,424783,700,700,700,700,0
20250429,180300,424783,700,700,700,700,0
20250429,180200,424783,700,700,700,700,0
20250429,180100,424783,700,700,700,700,0
20250429,180000,424783,700,700,700,700,100
20250429,175900,424783,700,700,700,700,0
20250429,175800,424783,700,700,700,700,0
20250429,175700,424783,700,700,700,700,0
20250429,175600,424783,700,700,700,700,0
20250429,175500,424783,700,700,700,700,0
20250429,175400,424783,700,700,700,700,0
20250429,175300,424783,700,700,700,700,0
20250429,175200,424783,700,700,700,700,0
20250429,175100,424783,700,700,700,700,0
20250429,175000,424783,700,700,700,700,0
20250429,174900,424783,700,700,700,700,0
20250429,174800,424783,700,700,700,700,0
20250429,174700,424783,700,700,700,700,0
20250429,174600,424783,700,700,700,700,0
20250429,174500,424783,700,700,700,700,0
20250429,174400,424783,700,700,700,700,0
20250429,174300,424783,700,700,700,700,0
20250429,174200,424783,700,700,700,700,0
20250429,174100,424783,700,700,700,700,0
20250429,174000,424783,700,700,700,700,0
20250429,173900,424783,700,700,700,700,0
20250429,173800,424783,700,700,700,700,0
20250429,173700,424783,700,700,700,700,0
20250429,173600,424783,700,700,700,700,0
20250429,173500,424783,700,700,700,700,0
20250429,173400,424783,700,700,700,700,0
20250429,173300,424783,700,700,700,700,0
20250429,173200,424783,700,700,700,700,0
20250429,173100,424783,700,700,700,700,0
20250429,173000,424783,700,700,700,700,100
20250429,172900,424783,700,700,700,700,0
20250429,172800,424783,700,700,700,700,0
20250429,172700,424783,700,700,700,700,0
20250429,172600,424783,700,700,700,700,0
20250429,172500,424783,700,700,700,700,0
20250429,172400,424783,700,700,700,700,0
20250429,172300,424783,700,700,700,700,0
20250429,172200,424783,700,700,700,700,0
20250429,172100,424783,700,700,700,700,0
20250429,172000,424783,700,700,700,700,0
20250429,171900,424783,700,700,700,700,0
20250429,171800,424783,700,700,700,700,0
20250429,171700,424783,700,700,700,700,0
20250429,171600,424783,700,700,700,700,0
20250429,171500,424783,700,700,700,700,0
20250429,171400,424783,700,700,700,700,0
20250429,171300,424783,700,700,700,700,0
20250429,171200,424783,700,700,700,700,0
20250429,171100,424783,700,700,700,700,0
20250429,171000,424783,700,700,700,700,0
20250429,170900,424783,700,700,700,700,0
20250429,170800,424783,700,700,700,700,0
20250429,170700,424783,700,700,700,700,0
20250429,170600,424783,700,700,700,700,0
20250429,170500,424783,700,700,700,700,0
20250429,170400,424783,700,700,700,700,0
20250429,170300,424783,700,700,700,700,0
20250429,170200,424783,700,700,700,700,0
20250429,170100,424783,700,700,700,700,0
20250429,170000,424783,700,700,700,700,100
20250429,165900,424783,700,700,700,700,0
20250429,165800,424783,700,700,700,700,0
20250429,165700,424783,700,700,700,700,0
20250429,165600,424783,700,700,700,700,0
20250429,165500,424783,700,700,700,700,0
20250429,165400,424783,700,700,700,700,0
20250429,165300,424783,700,700,700,700,0
20250429,165200,424783,700,700,700,700,0
20250429,165100,424783,700,700,700,700,0
20250429,165000,424783,700,700,700,700,0
20250429,164900,424783,700,700,700,700,0
20250429,164800,424783,700,700,700,700,0
20250429,164700,424783,700,700,700,700,0
20250429,164600,424783,700,700,700,700,0
20250429,164500,424783,700,700,700,700,0
20250429,164400,424783,700,700,700,700,0
20250429,164300,424783,700,700,700,700,0
20250429,164200,424783,700,700,700,700,0
20250429,164100,424783,700,700,700,700,0
20250429,164000,424783,700,700,700,700,0
20250429,163900,424783,700,700,700,700,0
20250429,163800,424783,700,700,700,700,0
20250429,163700,424783,700,700,700,700,0
20250429,163600,424783,700,700,700,700,0
20250429,163500,424783,700,700,700,700,0
20250429,163400,424783,700,700,700,700,0
20250429,163300,424783,700,700,700,700,0
20250429,163200,424783,700,700,700,700,0
20250429,163100,424783,700,700,700,700,0
20250429,163000,424783,700,700,700,700,100
20250429,162900,424783,700,700,700,700,0
20250429,162800,424783,700,700,700,700,0
20250429,162700,424783,700,700,700,700,0
20250429,162600,424783,700,700,700,700,0
20250429,162500,424783,700,700,700,700,0
20250429,162400,424783,700,700,700,700,0
20250429,162300,424783,700,700,700,700,0
20250429,162200,424783,700,700,700,700,0
20250429,162100,424783,700,700,700,700,0
20250429,162000,424783,700,700,700,700,0
20250429,161900,424783,700,700,700,700,0
20250429,161800,424783,700,700,700,700,0
20250429,161700,424783,700,700,700,700,0
20250429,161600,424783,700,700,700,700,0
20250429,161500,424783,700,700,700,700,0
20250429,161400,424783,700,700,700,700,0
20250429,161300,424783,700,700,700,700,0
20250429,161200,424783,700,700,700,700,0
20250429,161100,424783,700,700,700,700,0
20250429,161000,424783,700,700,700,700,0
20250429,160900,424783,700,700,700,700,0
20250429,160800,424783,700,700,700,700,0
20250429,160700,424783,700,700,700,700,0
20250429,160600,424783,700,700,700,700,0
20250429,160500,424783,700,700,700,700,0
20250429,160400,424783,700,700,700,700,0
20250429,160300,424783,700,700,700,700,0
20250429,160200,424783,700,700,700,700,0
20250429,160100,424783,700,700,700,700,0
20250429,160000,424783,700,700,700,700,100
20250429,155900,424783,700,700,700,700,0
20250429,155800,424783,700,700,700,700,0
20250429,155700,424783,700,700,700,700,0
20250429,155600,424783,700,700,700,700,0
20250429,155500,424783,700,700,700,700,0
20250429,155400,424783,700,700,700,700,0
20250429,155300,424783,700,700,700,700,0
20250429,155200,424783,700,700,700,700,0
20250429,155100,424783,700,700,700,700,0
20250429,155000,424783,700,700,700,700,0
20250429,154900,424783,700,700,700,700,0
20250429,154800,424783,700,700,700,700,0
20250429,154700,424783,700,700,700,700,0
20250429,154600,424783,700,700,700,700,0
20250429,154500,424783,700,700,700,700,0
20250429,154400,424783,700,700,700,700,0
20250429,154300,424783,700,700,700,700,0
20250429,154200,424783,700,700,700,700,0
20250429,154100,424783,700,700,700,700,0
20250429,154000,424783,700,700,700,700,0
20250429,153900,424783,700,700,700,700,0
20250429,153800,424783,700,700,700,700,0
20250429,153700,424783,700,700,700,700,0
20250429,153600,424783,700,700,700,700,0
20250429,153500,424783,700,700,700,700,0
20250429,153400,424783,700,700,700,700,0
20250429,153300,424783,700,700,700,700,0
20250429,153200,424783,700,700,700,700,0
20250429,153100,424783,700,700,700,700,0
20250429,153000,424783,700,700,700,700,100
20250429,152900,424783,700,700,700,700,0
20250429,152800,424783,700,700,700,700,0
20250429,152700,424783,700,700,700,700,0
20250429,152600,424783,700,700,700,700,0
20250429,152500,424783,700,700,700,700,0
20250429,152400,424783,700,700,700,700,0
20250429,152300,424783,700,700,700,700,0
20250429,152200,424783,700,700,700,700,0
20250429,152100,424783,700,700,700,700,0
20250429,152000,424783,700,700,700,700,0
20250429,151900,424783,700,700,700,700,0
20250429,151800,424783,700,700,700,700,0
20250429,151700,424783,700,700,700,700,0
20250429,151600,424783,700,700,700,700,0
20250429,151500,424783,700,700,700,700,0
20250429,151400,424783,700,700,700,700,0
20250429,151300,424783,700,700,700,700,0
20250429,151200,424783,700,700,700,700,0
20250429,151100,424783,700,700,700,700,0
20250429,151000,424783,700,700,700,700,0
20250429,150900,424783,700,700,700,700,0
20250429,150800,424783,700,700,700,700,0
20250429,150700,424783,700,700,700,700,0
20250429,150600,424783,700,700,700,700,0
20250429,150500,424783,700,700,700,700,0
20250429,150400,424783,700,700,700,700,0
20250429,150300,424783,700,700,700,700,0
20250429,150200,424783,700,700,700,700,0
20250429,150100,424783,700,700,700,700,0
20250429,150000,424783,700,700,700,700,0
20250429,145900,424783,700,700,700,700,0
20250429,145800,424783,700,700,700,700,0
20250429,145700,424783,700,700,700,700,0
20250429,145600,424783,700,700,700,700,0
20250429,145500,424783,700,700,700,700,0
20250429,145400,424783,700,700,700,700,0
20250429,145300,424783,700,700,700,700,0
20250429,145200,424783,700,700,700,700,0
20250429,145100,424783,700,700,700,700,0
20250429,145000,424783,700,700,700,700,0
20250429,144900,424783,700,700,700,700,0
20250429,144800,424783,700,700,700,700,0
20250429,144700,424783,700,700,700,700,0
20250429,144600,424783,700,700,700,700,0
20250429,144500,424783,700,700,700,700,0
20250429,144400,424783,700,700,700,700,0
20250429,144300,424783,700,700,700,700,0
20250429,144200,424783,700,700,700,700,0
20250429,144100,424783,700,700,700,700,0
20250429,144000,424783,700,700,700,700,0
20250429,143900,424783,700,700,700,700,0
20250429,143800,424783,700,700,700,700,0
20250429,143700,424783,700,700,700,700,0
20250429,143600,424783,700,700,700,700,0
20250429,143500,424783,700,700,700,700,0
20250429,143400,424783,700,700,700,700,0
20250429,143300,424783,700,700,700,700,0
20250429,143200,424783,700,700,700,700,0
20250429,143100,424783,700,700,700,700,0
20250429,143000,424783,700,700,700,700,0
20250429,142900,424783,700,700,700,700,0
20250429,142800,424783,700,700,700,700,0
20250429,142700,424783,700,700,700,700,0
20250429,142600,424783,700,700,700,700,0
20250429,142500,424783,700,700,700,700,0
20250429,142400,424783,700,700,700,700,0
20250429,142300,424783,700,700,700,700,0
20250429,142200,424783,700,700,700,700,0
20250429,142100,424783,700,700,700,700,0
20250429,142000,424783,700,700,700,700,0
20250429,141900,424783,700,700,700,700,0
20250429,141800,424783,700,700,700,700,0
20250429,141700,424783,700,700,700,700,0
20250429,141600,424783,700,700,700,700,0
20250429,141500,424783,700,700,700,700,0
20250429,141400,424783,700,700,700,700,0
20250429,141300,424783,700,700,700,700,0
20250429,141200,424783,700,700,700,700,0
20250429,141100,424783,700,700,700,700,0
20250429,141000,424783,700,700,700,700,0
20250429,140900,424783,700,700,700,700,0
20250429,140800,424783,700,700,700,700,0
20250429,140700,424783,700,700,700,700,0
20250429,140600,424783,700,700,700,700,0
20250429,140500,424783,700,700,700,700,0
20250429,140400,424783,700,700,700,700,0
20250429,140300,424783,700,700,700,700,0
20250429,140200,424783,700,700,700,700,0
20250429,140100,424783,700,700,700,700,0
20250429,140000,424783,700,700,700,700,0
20250429,135900,424783,700,700,700,700,0
20250429,135800,424783,700,700,700,700,0
20250429,135700,424783,700,700,700,700,0
20250429,135600,424783,700,700,700,700,0
20250429,135500,424783,700,700,700,700,0
20250429,135400,424783,700,700,700,700,0
20250429,135300,424783,700,700,700,700,0
20250429,135200,424783,700,700,700,700,0
20250429,135100,424783,700,700,700,700,0
20250429,135000,424783,700,700,700,700,0
20250429,134900,424783,700,700,700,700,0
20250429,134800,424783,700,700,700,700,0
20250429,134700,424783,700,700,700,700,0
20250429,134600,424783,700,700,700,700,0
20250429,134500,424783,700,700,700,700,0
20250429,134400,424783,700,700,700,700,0
20250429,134300,424783,700,700,700,700,0
20250429,134200,424783,700,700,700,700,0
20250429,134100,424783,700,700,700,700,0
20250429,134000,424783,700,700,700,700,0
20250429,133900,424783,700,700,700,700,0
20250429,133800,424783,700,700,700,700,0
20250429,133700,424783,700,700,700,700,0
20250429,133600,424783,700,700,700,700,0
20250429,133500,424783,700,700,700,700,0
20250429,133400,424783,700,700,700,700,0
20250429,133300,424783,700,700,700,700,0
20250429,133200,424783,700,700,700,700,0
20250429,133100,424783,700,700,700,700,0
20250429,133000,424783,700,700,700,700,0
20250429,132900,424783,700,700,700,700,0
20250429,132800,424783,700,700,700,700,0
20250429,132700,424783,700,700,700,700,0
20250429,132600,424783,700,700,700,700,0
20250429,132500,424783,700,700,700,700,0
20250429,132400,424783,700,700,700,700,0
20250429,132300,424783,700,700,700,700,0
20250429,132200,424783,700,700,700,700,0
20250429,132100,424783,700,700,700,700,0
20250429,132000,424783,700,700,700,700,0
20250429,131900,424783,700,700,700,700,0
20250429,131800,424783,700,700,700,700,0
20250429,131700,424783,700,700,700,700,0
20250429,131600,424783,700,700,700,700,0
20250429,131500,424783,700,700,700,700,0
20250429,131400,424783,700,700,700,700,0
20250429,131300,424783,700,700,700,700,0
20250429,131200,424783,700,700,700,700,0
20250429,131100,424783,700,700,700,700,0
20250429,131000,424783,700,700,700,700,0
20250429,130900,424783,700,700,700,700,0
20250429,130800,424783,700,700,700,700,0
20250429,130700,424783,700,700,700,700,0
20250429,130600,424783,700,700,700,700,0
20250429,130500,424783,700,700,700,700,0
20250429,130400,424783,700,700,700,700,0
20250429,130300,424783,700,700,700,700,0
20250429,130200,424783,700,700,700,700,0
20250429,130100,424783,700,700,700,700,100
20250429,130000,354783,705,705,705,705,0
20250429,125900,354783,705,705,705,705,0
20250429,125800,354783,705,705,705,705,0
20250429,125700,354783,705,705,705,705,0
20250429,125600,354783,705,705,705,705,0
20250429,125500,354783,705,705,705,705,0
20250429,125400,354783,705,705,705,705,0
20250429,125300,354783,705,705,705,705,0
20250429,125200,354783,705,705,705,705,0
20250429,125100,354783,705,705,705,705,0
20250429,125000,354783,705,705,705,705,0
20250429,124900,354783,705,705,705,705,0
20250429,124800,354783,705,705,705,705,0
20250429,124700,354783,705,705,705,705,0
20250429,124600,354783,705,705,705,705,0
20250429,124500,354783,705,705,705,705,0
20250429,124400,354783,705,705,705,705,0
20250429,124300,354783,705,705,705,705,0
20250429,124200,354783,705,705,705,705,0
20250429,124100,354783,705,705,705,705,0
20250429,124000,354783,705,705,705,705,0
20250429,123900,354783,705,705,705,705,0
20250429,123800,354783,705,705,705,705,0
20250429,123700,354783,705,705,705,705,0
20250429,123600,354783,705,705,705,705,0
20250429,123500,354783,705,705,705,705,0
20250429,123400,354783,705,705,705,705,0
20250429,123300,354783,705,705,705,705,0
20250429,123200,354783,705,705,705,705,0
20250429,123100,354783,705,705,705,705,0
20250429,123000,354783,705,705,705,705,0
20250429,122900,354783,705,705,705,705,0
20250429,122800,354783,705,705,705,705,0
20250429,122700,354783,705,705,705,705,0
20250429,122600,354783,705,705,705,705,0
20250429,122500,354783,705,705,705,705,0
20250429,122400,354783,705,705,705,705,0
20250429,122300,354783,705,705,705,705,0
20250429,122200,354783,705,705,705,705,0
20250429,122100,354783,705,705,705,705,0
20250429,122000,354783,705,705,705,705,0
20250429,121900,354783,705,705,705,705,0
20250429,121800,354783,705,705,705,705,0
20250429,121700,354783,705,705,705,705,0
20250429,121600,354783,705,705,705,705,0
20250429,121500,354783,705,705,705,705,0
20250429,121400,354783,705,705,705,705,0
20250429,121300,354783,705,705,705,705,0
20250429,121200,354783,705,705,705,705,0
20250429,121100,354783,705,705,705,705,0
20250429,121000,354783,705,705,705,705,0
20250429,120900,354783,705,705,705,705,0
20250429,120800,354783,705,705,705,705,0
20250429,120700,354783,705,705,705,705,0
20250429,120600,354783,705,705,705,705,0
20250429,120500,354783,705,705,705,705,0
20250429,120400,354783,705,680,705,680,72
20250429,120300,305798,680,680,680,680,0
20250429,120200,305798,680,680,680,680,0
20250429,120100,305798,680,680,680,680,0
20250429,120000,305798,680,680,680,680,0
20250429,115900,305798,680,680,680,680,0
20250429,115800,305798,680,680,680,680,0
20250429,115700,305798,680,680,680,680,0
20250429,115600,305798,680,680,680,680,0
20250429,115500,305798,680,680,680,680,0
20250429,115400,305798,680,680,680,680,0
20250429,115300,305798,680,680,680,680,0
20250429,115200,305798,680,680,680,680,0
20250429,115100,305798,680,680,680,680,0
20250429,115000,305798,680,680,680,680,0
20250429,114900,305798,680,680,680,680,0
20250429,114800,305798,680,680,680,680,0
20250429,114700,305798,680,680,680,680,0
20250429,114600,305798,680,680,680,680,0
20250429,114500,305798,680,680,680,680,0
20250429,114400,305798,680,680,680,680,0
20250429,114300,305798,680,680,680,680,0
20250429,114200,305798,680,680,680,680,0
20250429,114100,305798,680,680,680,680,100
20250429,114000,237798,690,690,690,690,0
20250429,113900,237798,690,690,690,690,0
20250429,113800,237798,690,690,690,690,0
20250429,113700,237798,690,690,690,690,0
20250429,113600,237798,690,690,690,690,0
20250429,113500,237798,690,690,690,690,0
20250429,113400,237798,690,690,690,690,0
20250429,113300,237798,690,690,690,690,0
20250429,113200,237798,690,690,690,690,0
20250429,113100,237798,690,690,690,690,0
20250429,113000,237798,690,690,690,690,0
20250429,112900,237798,690,690,690,690,0
20250429,112800,237798,690,690,690,690,0
20250429,112700,237798,690,690,690,690,0
20250429,112600,237798,690,690,690,690,0
20250429,112500,237798,690,690,690,690,0
20250429,112400,237798,690,690,690,690,0
20250429,112300,237798,690,690,690,690,0
20250429,112200,237798,690,690,690,690,0
20250429,112100,237798,690,690,690,690,0
20250429,112000,237798,690,690,690,690,0
20250429,111900,237798,690,690,690,690,0
20250429,111800,237798,690,690,690,690,0
20250429,111700,237798,690,690,690,690,0
20250429,111600,237798,690,690,690,690,0
20250429,111500,237798,690,690,690,690,0
20250429,111400,237798,690,690,690,690,0
20250429,111300,237798,690,690,690,690,0
20250429,111200,237798,690,690,690,690,0
20250429,111100,237798,690,690,690,690,0
20250429,111000,237798,690,690,690,690,0
20250429,110900,237798,690,690,690,690,0
20250429,110800,237798,690,690,690,690,0
20250429,110700,237798,690,690,690,690,0
20250429,110600,237798,690,690,690,690,0
20250429,110500,237798,690,690,690,690,0
20250429,110400,237798,690,690,690,690,0
20250429,110300,237798,690,690,690,690,0
20250429,110200,237798,690,690,690,690,0
20250429,110100,237798,690,690,690,690,0
20250429,110000,237798,690,690,690,690,0
20250429,105900,237798,690,690,690,690,0
20250429,105800,237798,690,690,690,690,0
20250429,105700,237798,690,690,690,690,0
20250429,105600,237798,690,690,690,690,0
20250429,105500,237798,690,690,690,690,0
20250429,105400,237798,690,690,690,690,0
20250429,105300,237798,690,690,690,690,0
20250429,105200,237798,690,690,690,690,0
20250429,105100,237798,690,690,690,690,0
20250429,105000,237798,690,690,690,690,0
20250429,104900,237798,690,690,690,690,0
20250429,104800,237798,690,690,690,690,0
20250429,104700,237798,690,690,690,690,0
20250429,104600,237798,690,690,690,690,0
20250429,104500,237798,690,690,690,690,0
20250429,104400,237798,690,690,690,690,0
20250429,104300,237798,690,690,690,690,10
20250429,104200,230898,728,728,728,728,0
20250429,104100,230898,728,698,728,698,126
20250429,104000,142598,680,680,680,680,0
20250429,103900,142598,680,680,680,680,0
20250429,103800,142598,680,680,680,680,0
20250429,103700,142598,680,680,680,680,0
20250429,103600,142598,680,680,680,680,0
20250429,103500,142598,680,680,680,680,0
20250429,103400,142598,680,680,680,680,0
20250429,103300,142598,680,680,680,680,0
20250429,103200,142598,680,680,680,680,0
20250429,103100,142598,680,680,680,680,0
20250429,103000,142598,680,680,680,680,0
20250429,102900,142598,680,680,680,680,0
20250429,102800,142598,680,680,680,680,0
20250429,102700,142598,680,680,680,680,0
20250429,102600,142598,680,680,680,680,0
20250429,102500,142598,680,680,680,680,0
20250429,102400,142598,680,680,680,680,0
20250429,102300,142598,680,680,680,680,0
20250429,102200,142598,680,680,680,680,0
20250429,102100,142598,680,680,680,680,0
20250429,102000,142598,680,680,680,680,0
20250429,101900,142598,680,680,680,680,0
20250429,101800,142598,680,680,680,680,0
20250429,101700,142598,680,680,680,680,0
20250429,101600,142598,680,680,680,680,0
20250429,101500,142598,680,680,680,680,0
20250429,101400,142598,680,680,680,680,0
20250429,101300,142598,680,680,680,680,0
20250429,101200,142598,680,680,680,680,0
20250429,101100,142598,680,680,680,680,0
20250429,101000,142598,680,680,680,680,0
20250429,100900,142598,680,680,680,680,0
20250429,100800,142598,680,680,680,680,0
20250429,100700,142598,680,680,680,680,0
20250429,100600,142598,680,680,680,680,0
20250429,100500,142598,680,680,680,680,0
20250429,100400,142598,680,680,680,680,0
20250429,100300,142598,680,680,680,680,0
20250429,100200,142598,680,680,680,680,0
20250429,100100,142598,680,680,680,680,0
20250429,100000,142598,680,680,680,680,0
20250429,095900,142598,680,680,680,680,0
20250429,095800,142598,680,680,680,680,0
20250429,095700,142598,680,680,680,680,0
20250429,095600,142598,680,680,680,680,0
20250429,095500,142598,680,680,680,680,0
20250429,095400,142598,680,680,680,680,0
20250429,095300,142598,680,680,680,680,0
20250429,095200,142598,680,680,680,680,0
20250429,095100,142598,680,680,680,680,0
20250429,095000,142598,680,680,680,680,0
20250429,094900,142598,680,680,680,680,0
20250429,094800,142598,680,680,680,680,0
20250429,094700,142598,680,680,680,680,0
20250429,094600,142598,680,680,680,680,0
20250429,094500,142598,680,680,680,680,0
20250429,094400,142598,680,680,680,680,0
20250429,094300,142598,680,680,680,680,0
20250429,094200,142598,680,680,680,680,0
20250429,094100,142598,680,680,680,680,0
20250429,094000,142598,680,680,680,680,0
20250429,093900,142598,680,680,680,680,0
20250429,093800,142598,680,680,680,680,0
20250429,093700,142598,680,680,680,680,0
20250429,093600,142598,680,680,680,680,0
20250429,093500,142598,680,680,680,680,0
20250429,093400,142598,680,680,680,680,0
20250429,093300,142598,680,680,680,680,0
20250429,093200,142598,680,680,680,680,0
20250429,093100,142598,680,680,680,680,0
20250429,093000,142598,680,680,680,680,0
20250429,092900,142598,680,680,680,680,0
20250429,092800,142598,680,680,680,680,0
20250429,092700,142598,680,680,680,680,0
20250429,092600,142598,680,680,680,680,0
20250429,092500,142598,680,680,680,680,0
20250429,092400,142598,680,680,680,680,0
20250429,092300,142598,680,680,680,680,0
20250429,092200,142598,680,680,680,680,0
20250429,092100,142598,680,680,680,680,0
20250429,092000,142598,680,680,680,680,0
20250429,091900,142598,680,680,680,680,0
20250429,091800,142598,680,680,680,680,1
20250429,091700,141918,768,768,768,768,0
20250429,091600,141918,768,768,768,768,0
20250429,091500,141918,768,768,768,768,0
20250429,091400,141918,768,768,768,768,0
20250429,091300,141918,768,768,768,768,0
20250429,091200,141918,768,768,768,768,0
20250429,091100,141918,768,768,768,768,0
20250429,091000,141918,768,768,768,768,0
20250429,090900,141918,768,768,768,768,0
20250429,090800,141918,768,768,768,768,1
20250429,090700,141150,690,770,770,690,101
20250429,090600,70880,701,701,701,701,50
20250429,090500,35830,701,701,701,701,0
20250429,090400,35830,701,701,701,701,50
20250429,090300,780,780,780,780,780,0
20250429,090200,780,780,780,780,780,0
20250429,090100,780,780,780,780,780,0
20250429,090000,780,780,780,780,780,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203000 424783 700 700 700 700 100
3 20250429 202900 424783 700 700 700 700 0
4 20250429 202800 424783 700 700 700 700 0
5 20250429 202700 424783 700 700 700 700 0
6 20250429 202600 424783 700 700 700 700 0
7 20250429 202500 424783 700 700 700 700 0
8 20250429 202400 424783 700 700 700 700 0
9 20250429 202300 424783 700 700 700 700 0
10 20250429 202200 424783 700 700 700 700 0
11 20250429 202100 424783 700 700 700 700 0
12 20250429 202000 424783 700 700 700 700 0
13 20250429 201900 424783 700 700 700 700 0
14 20250429 201800 424783 700 700 700 700 0
15 20250429 201700 424783 700 700 700 700 0
16 20250429 201600 424783 700 700 700 700 0
17 20250429 201500 424783 700 700 700 700 0
18 20250429 201400 424783 700 700 700 700 0
19 20250429 201300 424783 700 700 700 700 0
20 20250429 201200 424783 700 700 700 700 0
21 20250429 201100 424783 700 700 700 700 0
22 20250429 201000 424783 700 700 700 700 0
23 20250429 200900 424783 700 700 700 700 0
24 20250429 200800 424783 700 700 700 700 0
25 20250429 200700 424783 700 700 700 700 0
26 20250429 200600 424783 700 700 700 700 0
27 20250429 200500 424783 700 700 700 700 0
28 20250429 200400 424783 700 700 700 700 0
29 20250429 200300 424783 700 700 700 700 0
30 20250429 200200 424783 700 700 700 700 0
31 20250429 200100 424783 700 700 700 700 0
32 20250429 200000 424783 700 700 700 700 100
33 20250429 195900 424783 700 700 700 700 0
34 20250429 195800 424783 700 700 700 700 0
35 20250429 195700 424783 700 700 700 700 0
36 20250429 195600 424783 700 700 700 700 0
37 20250429 195500 424783 700 700 700 700 0
38 20250429 195400 424783 700 700 700 700 0
39 20250429 195300 424783 700 700 700 700 0
40 20250429 195200 424783 700 700 700 700 0
41 20250429 195100 424783 700 700 700 700 0
42 20250429 195000 424783 700 700 700 700 0
43 20250429 194900 424783 700 700 700 700 0
44 20250429 194800 424783 700 700 700 700 0
45 20250429 194700 424783 700 700 700 700 0
46 20250429 194600 424783 700 700 700 700 0
47 20250429 194500 424783 700 700 700 700 0
48 20250429 194400 424783 700 700 700 700 0
49 20250429 194300 424783 700 700 700 700 0
50 20250429 194200 424783 700 700 700 700 0
51 20250429 194100 424783 700 700 700 700 0
52 20250429 194000 424783 700 700 700 700 0
53 20250429 193900 424783 700 700 700 700 0
54 20250429 193800 424783 700 700 700 700 0
55 20250429 193700 424783 700 700 700 700 0
56 20250429 193600 424783 700 700 700 700 0
57 20250429 193500 424783 700 700 700 700 0
58 20250429 193400 424783 700 700 700 700 0
59 20250429 193300 424783 700 700 700 700 0
60 20250429 193200 424783 700 700 700 700 0
61 20250429 193100 424783 700 700 700 700 0
62 20250429 193000 424783 700 700 700 700 100
63 20250429 192900 424783 700 700 700 700 0
64 20250429 192800 424783 700 700 700 700 0
65 20250429 192700 424783 700 700 700 700 0
66 20250429 192600 424783 700 700 700 700 0
67 20250429 192500 424783 700 700 700 700 0
68 20250429 192400 424783 700 700 700 700 0
69 20250429 192300 424783 700 700 700 700 0
70 20250429 192200 424783 700 700 700 700 0
71 20250429 192100 424783 700 700 700 700 0
72 20250429 192000 424783 700 700 700 700 0
73 20250429 191900 424783 700 700 700 700 0
74 20250429 191800 424783 700 700 700 700 0
75 20250429 191700 424783 700 700 700 700 0
76 20250429 191600 424783 700 700 700 700 0
77 20250429 191500 424783 700 700 700 700 0
78 20250429 191400 424783 700 700 700 700 0
79 20250429 191300 424783 700 700 700 700 0
80 20250429 191200 424783 700 700 700 700 0
81 20250429 191100 424783 700 700 700 700 0
82 20250429 191000 424783 700 700 700 700 0
83 20250429 190900 424783 700 700 700 700 0
84 20250429 190800 424783 700 700 700 700 0
85 20250429 190700 424783 700 700 700 700 0
86 20250429 190600 424783 700 700 700 700 0
87 20250429 190500 424783 700 700 700 700 0
88 20250429 190400 424783 700 700 700 700 0
89 20250429 190300 424783 700 700 700 700 0
90 20250429 190200 424783 700 700 700 700 0
91 20250429 190100 424783 700 700 700 700 0
92 20250429 190000 424783 700 700 700 700 100
93 20250429 185900 424783 700 700 700 700 0
94 20250429 185800 424783 700 700 700 700 0
95 20250429 185700 424783 700 700 700 700 0
96 20250429 185600 424783 700 700 700 700 0
97 20250429 185500 424783 700 700 700 700 0
98 20250429 185400 424783 700 700 700 700 0
99 20250429 185300 424783 700 700 700 700 0
100 20250429 185200 424783 700 700 700 700 0
101 20250429 185100 424783 700 700 700 700 0
102 20250429 185000 424783 700 700 700 700 0
103 20250429 184900 424783 700 700 700 700 0
104 20250429 184800 424783 700 700 700 700 0
105 20250429 184700 424783 700 700 700 700 0
106 20250429 184600 424783 700 700 700 700 0
107 20250429 184500 424783 700 700 700 700 0
108 20250429 184400 424783 700 700 700 700 0
109 20250429 184300 424783 700 700 700 700 0
110 20250429 184200 424783 700 700 700 700 0
111 20250429 184100 424783 700 700 700 700 0
112 20250429 184000 424783 700 700 700 700 0
113 20250429 183900 424783 700 700 700 700 0
114 20250429 183800 424783 700 700 700 700 0
115 20250429 183700 424783 700 700 700 700 0
116 20250429 183600 424783 700 700 700 700 0
117 20250429 183500 424783 700 700 700 700 0
118 20250429 183400 424783 700 700 700 700 0
119 20250429 183300 424783 700 700 700 700 0
120 20250429 183200 424783 700 700 700 700 0
121 20250429 183100 424783 700 700 700 700 0
122 20250429 183000 424783 700 700 700 700 100
123 20250429 182900 424783 700 700 700 700 0
124 20250429 182800 424783 700 700 700 700 0
125 20250429 182700 424783 700 700 700 700 0
126 20250429 182600 424783 700 700 700 700 0
127 20250429 182500 424783 700 700 700 700 0
128 20250429 182400 424783 700 700 700 700 0
129 20250429 182300 424783 700 700 700 700 0
130 20250429 182200 424783 700 700 700 700 0
131 20250429 182100 424783 700 700 700 700 0
132 20250429 182000 424783 700 700 700 700 0
133 20250429 181900 424783 700 700 700 700 0
134 20250429 181800 424783 700 700 700 700 0
135 20250429 181700 424783 700 700 700 700 0
136 20250429 181600 424783 700 700 700 700 0
137 20250429 181500 424783 700 700 700 700 0
138 20250429 181400 424783 700 700 700 700 0
139 20250429 181300 424783 700 700 700 700 0
140 20250429 181200 424783 700 700 700 700 0
141 20250429 181100 424783 700 700 700 700 0
142 20250429 181000 424783 700 700 700 700 0
143 20250429 180900 424783 700 700 700 700 0
144 20250429 180800 424783 700 700 700 700 0
145 20250429 180700 424783 700 700 700 700 0
146 20250429 180600 424783 700 700 700 700 0
147 20250429 180500 424783 700 700 700 700 0
148 20250429 180400 424783 700 700 700 700 0
149 20250429 180300 424783 700 700 700 700 0
150 20250429 180200 424783 700 700 700 700 0
151 20250429 180100 424783 700 700 700 700 0
152 20250429 180000 424783 700 700 700 700 100
153 20250429 175900 424783 700 700 700 700 0
154 20250429 175800 424783 700 700 700 700 0
155 20250429 175700 424783 700 700 700 700 0
156 20250429 175600 424783 700 700 700 700 0
157 20250429 175500 424783 700 700 700 700 0
158 20250429 175400 424783 700 700 700 700 0
159 20250429 175300 424783 700 700 700 700 0
160 20250429 175200 424783 700 700 700 700 0
161 20250429 175100 424783 700 700 700 700 0
162 20250429 175000 424783 700 700 700 700 0
163 20250429 174900 424783 700 700 700 700 0
164 20250429 174800 424783 700 700 700 700 0
165 20250429 174700 424783 700 700 700 700 0
166 20250429 174600 424783 700 700 700 700 0
167 20250429 174500 424783 700 700 700 700 0
168 20250429 174400 424783 700 700 700 700 0
169 20250429 174300 424783 700 700 700 700 0
170 20250429 174200 424783 700 700 700 700 0
171 20250429 174100 424783 700 700 700 700 0
172 20250429 174000 424783 700 700 700 700 0
173 20250429 173900 424783 700 700 700 700 0
174 20250429 173800 424783 700 700 700 700 0
175 20250429 173700 424783 700 700 700 700 0
176 20250429 173600 424783 700 700 700 700 0
177 20250429 173500 424783 700 700 700 700 0
178 20250429 173400 424783 700 700 700 700 0
179 20250429 173300 424783 700 700 700 700 0
180 20250429 173200 424783 700 700 700 700 0
181 20250429 173100 424783 700 700 700 700 0
182 20250429 173000 424783 700 700 700 700 100
183 20250429 172900 424783 700 700 700 700 0
184 20250429 172800 424783 700 700 700 700 0
185 20250429 172700 424783 700 700 700 700 0
186 20250429 172600 424783 700 700 700 700 0
187 20250429 172500 424783 700 700 700 700 0
188 20250429 172400 424783 700 700 700 700 0
189 20250429 172300 424783 700 700 700 700 0
190 20250429 172200 424783 700 700 700 700 0
191 20250429 172100 424783 700 700 700 700 0
192 20250429 172000 424783 700 700 700 700 0
193 20250429 171900 424783 700 700 700 700 0
194 20250429 171800 424783 700 700 700 700 0
195 20250429 171700 424783 700 700 700 700 0
196 20250429 171600 424783 700 700 700 700 0
197 20250429 171500 424783 700 700 700 700 0
198 20250429 171400 424783 700 700 700 700 0
199 20250429 171300 424783 700 700 700 700 0
200 20250429 171200 424783 700 700 700 700 0
201 20250429 171100 424783 700 700 700 700 0
202 20250429 171000 424783 700 700 700 700 0
203 20250429 170900 424783 700 700 700 700 0
204 20250429 170800 424783 700 700 700 700 0
205 20250429 170700 424783 700 700 700 700 0
206 20250429 170600 424783 700 700 700 700 0
207 20250429 170500 424783 700 700 700 700 0
208 20250429 170400 424783 700 700 700 700 0
209 20250429 170300 424783 700 700 700 700 0
210 20250429 170200 424783 700 700 700 700 0
211 20250429 170100 424783 700 700 700 700 0
212 20250429 170000 424783 700 700 700 700 100
213 20250429 165900 424783 700 700 700 700 0
214 20250429 165800 424783 700 700 700 700 0
215 20250429 165700 424783 700 700 700 700 0
216 20250429 165600 424783 700 700 700 700 0
217 20250429 165500 424783 700 700 700 700 0
218 20250429 165400 424783 700 700 700 700 0
219 20250429 165300 424783 700 700 700 700 0
220 20250429 165200 424783 700 700 700 700 0
221 20250429 165100 424783 700 700 700 700 0
222 20250429 165000 424783 700 700 700 700 0
223 20250429 164900 424783 700 700 700 700 0
224 20250429 164800 424783 700 700 700 700 0
225 20250429 164700 424783 700 700 700 700 0
226 20250429 164600 424783 700 700 700 700 0
227 20250429 164500 424783 700 700 700 700 0
228 20250429 164400 424783 700 700 700 700 0
229 20250429 164300 424783 700 700 700 700 0
230 20250429 164200 424783 700 700 700 700 0
231 20250429 164100 424783 700 700 700 700 0
232 20250429 164000 424783 700 700 700 700 0
233 20250429 163900 424783 700 700 700 700 0
234 20250429 163800 424783 700 700 700 700 0
235 20250429 163700 424783 700 700 700 700 0
236 20250429 163600 424783 700 700 700 700 0
237 20250429 163500 424783 700 700 700 700 0
238 20250429 163400 424783 700 700 700 700 0
239 20250429 163300 424783 700 700 700 700 0
240 20250429 163200 424783 700 700 700 700 0
241 20250429 163100 424783 700 700 700 700 0
242 20250429 163000 424783 700 700 700 700 100
243 20250429 162900 424783 700 700 700 700 0
244 20250429 162800 424783 700 700 700 700 0
245 20250429 162700 424783 700 700 700 700 0
246 20250429 162600 424783 700 700 700 700 0
247 20250429 162500 424783 700 700 700 700 0
248 20250429 162400 424783 700 700 700 700 0
249 20250429 162300 424783 700 700 700 700 0
250 20250429 162200 424783 700 700 700 700 0
251 20250429 162100 424783 700 700 700 700 0
252 20250429 162000 424783 700 700 700 700 0
253 20250429 161900 424783 700 700 700 700 0
254 20250429 161800 424783 700 700 700 700 0
255 20250429 161700 424783 700 700 700 700 0
256 20250429 161600 424783 700 700 700 700 0
257 20250429 161500 424783 700 700 700 700 0
258 20250429 161400 424783 700 700 700 700 0
259 20250429 161300 424783 700 700 700 700 0
260 20250429 161200 424783 700 700 700 700 0
261 20250429 161100 424783 700 700 700 700 0
262 20250429 161000 424783 700 700 700 700 0
263 20250429 160900 424783 700 700 700 700 0
264 20250429 160800 424783 700 700 700 700 0
265 20250429 160700 424783 700 700 700 700 0
266 20250429 160600 424783 700 700 700 700 0
267 20250429 160500 424783 700 700 700 700 0
268 20250429 160400 424783 700 700 700 700 0
269 20250429 160300 424783 700 700 700 700 0
270 20250429 160200 424783 700 700 700 700 0
271 20250429 160100 424783 700 700 700 700 0
272 20250429 160000 424783 700 700 700 700 100
273 20250429 155900 424783 700 700 700 700 0
274 20250429 155800 424783 700 700 700 700 0
275 20250429 155700 424783 700 700 700 700 0
276 20250429 155600 424783 700 700 700 700 0
277 20250429 155500 424783 700 700 700 700 0
278 20250429 155400 424783 700 700 700 700 0
279 20250429 155300 424783 700 700 700 700 0
280 20250429 155200 424783 700 700 700 700 0
281 20250429 155100 424783 700 700 700 700 0
282 20250429 155000 424783 700 700 700 700 0
283 20250429 154900 424783 700 700 700 700 0
284 20250429 154800 424783 700 700 700 700 0
285 20250429 154700 424783 700 700 700 700 0
286 20250429 154600 424783 700 700 700 700 0
287 20250429 154500 424783 700 700 700 700 0
288 20250429 154400 424783 700 700 700 700 0
289 20250429 154300 424783 700 700 700 700 0
290 20250429 154200 424783 700 700 700 700 0
291 20250429 154100 424783 700 700 700 700 0
292 20250429 154000 424783 700 700 700 700 0
293 20250429 153900 424783 700 700 700 700 0
294 20250429 153800 424783 700 700 700 700 0
295 20250429 153700 424783 700 700 700 700 0
296 20250429 153600 424783 700 700 700 700 0
297 20250429 153500 424783 700 700 700 700 0
298 20250429 153400 424783 700 700 700 700 0
299 20250429 153300 424783 700 700 700 700 0
300 20250429 153200 424783 700 700 700 700 0
301 20250429 153100 424783 700 700 700 700 0
302 20250429 153000 424783 700 700 700 700 100
303 20250429 152900 424783 700 700 700 700 0
304 20250429 152800 424783 700 700 700 700 0
305 20250429 152700 424783 700 700 700 700 0
306 20250429 152600 424783 700 700 700 700 0
307 20250429 152500 424783 700 700 700 700 0
308 20250429 152400 424783 700 700 700 700 0
309 20250429 152300 424783 700 700 700 700 0
310 20250429 152200 424783 700 700 700 700 0
311 20250429 152100 424783 700 700 700 700 0
312 20250429 152000 424783 700 700 700 700 0
313 20250429 151900 424783 700 700 700 700 0
314 20250429 151800 424783 700 700 700 700 0
315 20250429 151700 424783 700 700 700 700 0
316 20250429 151600 424783 700 700 700 700 0
317 20250429 151500 424783 700 700 700 700 0
318 20250429 151400 424783 700 700 700 700 0
319 20250429 151300 424783 700 700 700 700 0
320 20250429 151200 424783 700 700 700 700 0
321 20250429 151100 424783 700 700 700 700 0
322 20250429 151000 424783 700 700 700 700 0
323 20250429 150900 424783 700 700 700 700 0
324 20250429 150800 424783 700 700 700 700 0
325 20250429 150700 424783 700 700 700 700 0
326 20250429 150600 424783 700 700 700 700 0
327 20250429 150500 424783 700 700 700 700 0
328 20250429 150400 424783 700 700 700 700 0
329 20250429 150300 424783 700 700 700 700 0
330 20250429 150200 424783 700 700 700 700 0
331 20250429 150100 424783 700 700 700 700 0
332 20250429 150000 424783 700 700 700 700 0
333 20250429 145900 424783 700 700 700 700 0
334 20250429 145800 424783 700 700 700 700 0
335 20250429 145700 424783 700 700 700 700 0
336 20250429 145600 424783 700 700 700 700 0
337 20250429 145500 424783 700 700 700 700 0
338 20250429 145400 424783 700 700 700 700 0
339 20250429 145300 424783 700 700 700 700 0
340 20250429 145200 424783 700 700 700 700 0
341 20250429 145100 424783 700 700 700 700 0
342 20250429 145000 424783 700 700 700 700 0
343 20250429 144900 424783 700 700 700 700 0
344 20250429 144800 424783 700 700 700 700 0
345 20250429 144700 424783 700 700 700 700 0
346 20250429 144600 424783 700 700 700 700 0
347 20250429 144500 424783 700 700 700 700 0
348 20250429 144400 424783 700 700 700 700 0
349 20250429 144300 424783 700 700 700 700 0
350 20250429 144200 424783 700 700 700 700 0
351 20250429 144100 424783 700 700 700 700 0
352 20250429 144000 424783 700 700 700 700 0
353 20250429 143900 424783 700 700 700 700 0
354 20250429 143800 424783 700 700 700 700 0
355 20250429 143700 424783 700 700 700 700 0
356 20250429 143600 424783 700 700 700 700 0
357 20250429 143500 424783 700 700 700 700 0
358 20250429 143400 424783 700 700 700 700 0
359 20250429 143300 424783 700 700 700 700 0
360 20250429 143200 424783 700 700 700 700 0
361 20250429 143100 424783 700 700 700 700 0
362 20250429 143000 424783 700 700 700 700 0
363 20250429 142900 424783 700 700 700 700 0
364 20250429 142800 424783 700 700 700 700 0
365 20250429 142700 424783 700 700 700 700 0
366 20250429 142600 424783 700 700 700 700 0
367 20250429 142500 424783 700 700 700 700 0
368 20250429 142400 424783 700 700 700 700 0
369 20250429 142300 424783 700 700 700 700 0
370 20250429 142200 424783 700 700 700 700 0
371 20250429 142100 424783 700 700 700 700 0
372 20250429 142000 424783 700 700 700 700 0
373 20250429 141900 424783 700 700 700 700 0
374 20250429 141800 424783 700 700 700 700 0
375 20250429 141700 424783 700 700 700 700 0
376 20250429 141600 424783 700 700 700 700 0
377 20250429 141500 424783 700 700 700 700 0
378 20250429 141400 424783 700 700 700 700 0
379 20250429 141300 424783 700 700 700 700 0
380 20250429 141200 424783 700 700 700 700 0
381 20250429 141100 424783 700 700 700 700 0
382 20250429 141000 424783 700 700 700 700 0
383 20250429 140900 424783 700 700 700 700 0
384 20250429 140800 424783 700 700 700 700 0
385 20250429 140700 424783 700 700 700 700 0
386 20250429 140600 424783 700 700 700 700 0
387 20250429 140500 424783 700 700 700 700 0
388 20250429 140400 424783 700 700 700 700 0
389 20250429 140300 424783 700 700 700 700 0
390 20250429 140200 424783 700 700 700 700 0
391 20250429 140100 424783 700 700 700 700 0
392 20250429 140000 424783 700 700 700 700 0
393 20250429 135900 424783 700 700 700 700 0
394 20250429 135800 424783 700 700 700 700 0
395 20250429 135700 424783 700 700 700 700 0
396 20250429 135600 424783 700 700 700 700 0
397 20250429 135500 424783 700 700 700 700 0
398 20250429 135400 424783 700 700 700 700 0
399 20250429 135300 424783 700 700 700 700 0
400 20250429 135200 424783 700 700 700 700 0
401 20250429 135100 424783 700 700 700 700 0
402 20250429 135000 424783 700 700 700 700 0
403 20250429 134900 424783 700 700 700 700 0
404 20250429 134800 424783 700 700 700 700 0
405 20250429 134700 424783 700 700 700 700 0
406 20250429 134600 424783 700 700 700 700 0
407 20250429 134500 424783 700 700 700 700 0
408 20250429 134400 424783 700 700 700 700 0
409 20250429 134300 424783 700 700 700 700 0
410 20250429 134200 424783 700 700 700 700 0
411 20250429 134100 424783 700 700 700 700 0
412 20250429 134000 424783 700 700 700 700 0
413 20250429 133900 424783 700 700 700 700 0
414 20250429 133800 424783 700 700 700 700 0
415 20250429 133700 424783 700 700 700 700 0
416 20250429 133600 424783 700 700 700 700 0
417 20250429 133500 424783 700 700 700 700 0
418 20250429 133400 424783 700 700 700 700 0
419 20250429 133300 424783 700 700 700 700 0
420 20250429 133200 424783 700 700 700 700 0
421 20250429 133100 424783 700 700 700 700 0
422 20250429 133000 424783 700 700 700 700 0
423 20250429 132900 424783 700 700 700 700 0
424 20250429 132800 424783 700 700 700 700 0
425 20250429 132700 424783 700 700 700 700 0
426 20250429 132600 424783 700 700 700 700 0
427 20250429 132500 424783 700 700 700 700 0
428 20250429 132400 424783 700 700 700 700 0
429 20250429 132300 424783 700 700 700 700 0
430 20250429 132200 424783 700 700 700 700 0
431 20250429 132100 424783 700 700 700 700 0
432 20250429 132000 424783 700 700 700 700 0
433 20250429 131900 424783 700 700 700 700 0
434 20250429 131800 424783 700 700 700 700 0
435 20250429 131700 424783 700 700 700 700 0
436 20250429 131600 424783 700 700 700 700 0
437 20250429 131500 424783 700 700 700 700 0
438 20250429 131400 424783 700 700 700 700 0
439 20250429 131300 424783 700 700 700 700 0
440 20250429 131200 424783 700 700 700 700 0
441 20250429 131100 424783 700 700 700 700 0
442 20250429 131000 424783 700 700 700 700 0
443 20250429 130900 424783 700 700 700 700 0
444 20250429 130800 424783 700 700 700 700 0
445 20250429 130700 424783 700 700 700 700 0
446 20250429 130600 424783 700 700 700 700 0
447 20250429 130500 424783 700 700 700 700 0
448 20250429 130400 424783 700 700 700 700 0
449 20250429 130300 424783 700 700 700 700 0
450 20250429 130200 424783 700 700 700 700 0
451 20250429 130100 424783 700 700 700 700 100
452 20250429 130000 354783 705 705 705 705 0
453 20250429 125900 354783 705 705 705 705 0
454 20250429 125800 354783 705 705 705 705 0
455 20250429 125700 354783 705 705 705 705 0
456 20250429 125600 354783 705 705 705 705 0
457 20250429 125500 354783 705 705 705 705 0
458 20250429 125400 354783 705 705 705 705 0
459 20250429 125300 354783 705 705 705 705 0
460 20250429 125200 354783 705 705 705 705 0
461 20250429 125100 354783 705 705 705 705 0
462 20250429 125000 354783 705 705 705 705 0
463 20250429 124900 354783 705 705 705 705 0
464 20250429 124800 354783 705 705 705 705 0
465 20250429 124700 354783 705 705 705 705 0
466 20250429 124600 354783 705 705 705 705 0
467 20250429 124500 354783 705 705 705 705 0
468 20250429 124400 354783 705 705 705 705 0
469 20250429 124300 354783 705 705 705 705 0
470 20250429 124200 354783 705 705 705 705 0
471 20250429 124100 354783 705 705 705 705 0
472 20250429 124000 354783 705 705 705 705 0
473 20250429 123900 354783 705 705 705 705 0
474 20250429 123800 354783 705 705 705 705 0
475 20250429 123700 354783 705 705 705 705 0
476 20250429 123600 354783 705 705 705 705 0
477 20250429 123500 354783 705 705 705 705 0
478 20250429 123400 354783 705 705 705 705 0
479 20250429 123300 354783 705 705 705 705 0
480 20250429 123200 354783 705 705 705 705 0
481 20250429 123100 354783 705 705 705 705 0
482 20250429 123000 354783 705 705 705 705 0
483 20250429 122900 354783 705 705 705 705 0
484 20250429 122800 354783 705 705 705 705 0
485 20250429 122700 354783 705 705 705 705 0
486 20250429 122600 354783 705 705 705 705 0
487 20250429 122500 354783 705 705 705 705 0
488 20250429 122400 354783 705 705 705 705 0
489 20250429 122300 354783 705 705 705 705 0
490 20250429 122200 354783 705 705 705 705 0
491 20250429 122100 354783 705 705 705 705 0
492 20250429 122000 354783 705 705 705 705 0
493 20250429 121900 354783 705 705 705 705 0
494 20250429 121800 354783 705 705 705 705 0
495 20250429 121700 354783 705 705 705 705 0
496 20250429 121600 354783 705 705 705 705 0
497 20250429 121500 354783 705 705 705 705 0
498 20250429 121400 354783 705 705 705 705 0
499 20250429 121300 354783 705 705 705 705 0
500 20250429 121200 354783 705 705 705 705 0
501 20250429 121100 354783 705 705 705 705 0
502 20250429 121000 354783 705 705 705 705 0
503 20250429 120900 354783 705 705 705 705 0
504 20250429 120800 354783 705 705 705 705 0
505 20250429 120700 354783 705 705 705 705 0
506 20250429 120600 354783 705 705 705 705 0
507 20250429 120500 354783 705 705 705 705 0
508 20250429 120400 354783 705 680 705 680 72
509 20250429 120300 305798 680 680 680 680 0
510 20250429 120200 305798 680 680 680 680 0
511 20250429 120100 305798 680 680 680 680 0
512 20250429 120000 305798 680 680 680 680 0
513 20250429 115900 305798 680 680 680 680 0
514 20250429 115800 305798 680 680 680 680 0
515 20250429 115700 305798 680 680 680 680 0
516 20250429 115600 305798 680 680 680 680 0
517 20250429 115500 305798 680 680 680 680 0
518 20250429 115400 305798 680 680 680 680 0
519 20250429 115300 305798 680 680 680 680 0
520 20250429 115200 305798 680 680 680 680 0
521 20250429 115100 305798 680 680 680 680 0
522 20250429 115000 305798 680 680 680 680 0
523 20250429 114900 305798 680 680 680 680 0
524 20250429 114800 305798 680 680 680 680 0
525 20250429 114700 305798 680 680 680 680 0
526 20250429 114600 305798 680 680 680 680 0
527 20250429 114500 305798 680 680 680 680 0
528 20250429 114400 305798 680 680 680 680 0
529 20250429 114300 305798 680 680 680 680 0
530 20250429 114200 305798 680 680 680 680 0
531 20250429 114100 305798 680 680 680 680 100
532 20250429 114000 237798 690 690 690 690 0
533 20250429 113900 237798 690 690 690 690 0
534 20250429 113800 237798 690 690 690 690 0
535 20250429 113700 237798 690 690 690 690 0
536 20250429 113600 237798 690 690 690 690 0
537 20250429 113500 237798 690 690 690 690 0
538 20250429 113400 237798 690 690 690 690 0
539 20250429 113300 237798 690 690 690 690 0
540 20250429 113200 237798 690 690 690 690 0
541 20250429 113100 237798 690 690 690 690 0
542 20250429 113000 237798 690 690 690 690 0
543 20250429 112900 237798 690 690 690 690 0
544 20250429 112800 237798 690 690 690 690 0
545 20250429 112700 237798 690 690 690 690 0
546 20250429 112600 237798 690 690 690 690 0
547 20250429 112500 237798 690 690 690 690 0
548 20250429 112400 237798 690 690 690 690 0
549 20250429 112300 237798 690 690 690 690 0
550 20250429 112200 237798 690 690 690 690 0
551 20250429 112100 237798 690 690 690 690 0
552 20250429 112000 237798 690 690 690 690 0
553 20250429 111900 237798 690 690 690 690 0
554 20250429 111800 237798 690 690 690 690 0
555 20250429 111700 237798 690 690 690 690 0
556 20250429 111600 237798 690 690 690 690 0
557 20250429 111500 237798 690 690 690 690 0
558 20250429 111400 237798 690 690 690 690 0
559 20250429 111300 237798 690 690 690 690 0
560 20250429 111200 237798 690 690 690 690 0
561 20250429 111100 237798 690 690 690 690 0
562 20250429 111000 237798 690 690 690 690 0
563 20250429 110900 237798 690 690 690 690 0
564 20250429 110800 237798 690 690 690 690 0
565 20250429 110700 237798 690 690 690 690 0
566 20250429 110600 237798 690 690 690 690 0
567 20250429 110500 237798 690 690 690 690 0
568 20250429 110400 237798 690 690 690 690 0
569 20250429 110300 237798 690 690 690 690 0
570 20250429 110200 237798 690 690 690 690 0
571 20250429 110100 237798 690 690 690 690 0
572 20250429 110000 237798 690 690 690 690 0
573 20250429 105900 237798 690 690 690 690 0
574 20250429 105800 237798 690 690 690 690 0
575 20250429 105700 237798 690 690 690 690 0
576 20250429 105600 237798 690 690 690 690 0
577 20250429 105500 237798 690 690 690 690 0
578 20250429 105400 237798 690 690 690 690 0
579 20250429 105300 237798 690 690 690 690 0
580 20250429 105200 237798 690 690 690 690 0
581 20250429 105100 237798 690 690 690 690 0
582 20250429 105000 237798 690 690 690 690 0
583 20250429 104900 237798 690 690 690 690 0
584 20250429 104800 237798 690 690 690 690 0
585 20250429 104700 237798 690 690 690 690 0
586 20250429 104600 237798 690 690 690 690 0
587 20250429 104500 237798 690 690 690 690 0
588 20250429 104400 237798 690 690 690 690 0
589 20250429 104300 237798 690 690 690 690 10
590 20250429 104200 230898 728 728 728 728 0
591 20250429 104100 230898 728 698 728 698 126
592 20250429 104000 142598 680 680 680 680 0
593 20250429 103900 142598 680 680 680 680 0
594 20250429 103800 142598 680 680 680 680 0
595 20250429 103700 142598 680 680 680 680 0
596 20250429 103600 142598 680 680 680 680 0
597 20250429 103500 142598 680 680 680 680 0
598 20250429 103400 142598 680 680 680 680 0
599 20250429 103300 142598 680 680 680 680 0
600 20250429 103200 142598 680 680 680 680 0
601 20250429 103100 142598 680 680 680 680 0
602 20250429 103000 142598 680 680 680 680 0
603 20250429 102900 142598 680 680 680 680 0
604 20250429 102800 142598 680 680 680 680 0
605 20250429 102700 142598 680 680 680 680 0
606 20250429 102600 142598 680 680 680 680 0
607 20250429 102500 142598 680 680 680 680 0
608 20250429 102400 142598 680 680 680 680 0
609 20250429 102300 142598 680 680 680 680 0
610 20250429 102200 142598 680 680 680 680 0
611 20250429 102100 142598 680 680 680 680 0
612 20250429 102000 142598 680 680 680 680 0
613 20250429 101900 142598 680 680 680 680 0
614 20250429 101800 142598 680 680 680 680 0
615 20250429 101700 142598 680 680 680 680 0
616 20250429 101600 142598 680 680 680 680 0
617 20250429 101500 142598 680 680 680 680 0
618 20250429 101400 142598 680 680 680 680 0
619 20250429 101300 142598 680 680 680 680 0
620 20250429 101200 142598 680 680 680 680 0
621 20250429 101100 142598 680 680 680 680 0
622 20250429 101000 142598 680 680 680 680 0
623 20250429 100900 142598 680 680 680 680 0
624 20250429 100800 142598 680 680 680 680 0
625 20250429 100700 142598 680 680 680 680 0
626 20250429 100600 142598 680 680 680 680 0
627 20250429 100500 142598 680 680 680 680 0
628 20250429 100400 142598 680 680 680 680 0
629 20250429 100300 142598 680 680 680 680 0
630 20250429 100200 142598 680 680 680 680 0
631 20250429 100100 142598 680 680 680 680 0
632 20250429 100000 142598 680 680 680 680 0
633 20250429 095900 142598 680 680 680 680 0
634 20250429 095800 142598 680 680 680 680 0
635 20250429 095700 142598 680 680 680 680 0
636 20250429 095600 142598 680 680 680 680 0
637 20250429 095500 142598 680 680 680 680 0
638 20250429 095400 142598 680 680 680 680 0
639 20250429 095300 142598 680 680 680 680 0
640 20250429 095200 142598 680 680 680 680 0
641 20250429 095100 142598 680 680 680 680 0
642 20250429 095000 142598 680 680 680 680 0
643 20250429 094900 142598 680 680 680 680 0
644 20250429 094800 142598 680 680 680 680 0
645 20250429 094700 142598 680 680 680 680 0
646 20250429 094600 142598 680 680 680 680 0
647 20250429 094500 142598 680 680 680 680 0
648 20250429 094400 142598 680 680 680 680 0
649 20250429 094300 142598 680 680 680 680 0
650 20250429 094200 142598 680 680 680 680 0
651 20250429 094100 142598 680 680 680 680 0
652 20250429 094000 142598 680 680 680 680 0
653 20250429 093900 142598 680 680 680 680 0
654 20250429 093800 142598 680 680 680 680 0
655 20250429 093700 142598 680 680 680 680 0
656 20250429 093600 142598 680 680 680 680 0
657 20250429 093500 142598 680 680 680 680 0
658 20250429 093400 142598 680 680 680 680 0
659 20250429 093300 142598 680 680 680 680 0
660 20250429 093200 142598 680 680 680 680 0
661 20250429 093100 142598 680 680 680 680 0
662 20250429 093000 142598 680 680 680 680 0
663 20250429 092900 142598 680 680 680 680 0
664 20250429 092800 142598 680 680 680 680 0
665 20250429 092700 142598 680 680 680 680 0
666 20250429 092600 142598 680 680 680 680 0
667 20250429 092500 142598 680 680 680 680 0
668 20250429 092400 142598 680 680 680 680 0
669 20250429 092300 142598 680 680 680 680 0
670 20250429 092200 142598 680 680 680 680 0
671 20250429 092100 142598 680 680 680 680 0
672 20250429 092000 142598 680 680 680 680 0
673 20250429 091900 142598 680 680 680 680 0
674 20250429 091800 142598 680 680 680 680 1
675 20250429 091700 141918 768 768 768 768 0
676 20250429 091600 141918 768 768 768 768 0
677 20250429 091500 141918 768 768 768 768 0
678 20250429 091400 141918 768 768 768 768 0
679 20250429 091300 141918 768 768 768 768 0
680 20250429 091200 141918 768 768 768 768 0
681 20250429 091100 141918 768 768 768 768 0
682 20250429 091000 141918 768 768 768 768 0
683 20250429 090900 141918 768 768 768 768 0
684 20250429 090800 141918 768 768 768 768 1
685 20250429 090700 141150 690 770 770 690 101
686 20250429 090600 70880 701 701 701 701 50
687 20250429 090500 35830 701 701 701 701 0
688 20250429 090400 35830 701 701 701 701 50
689 20250429 090300 780 780 780 780 780 0
690 20250429 090200 780 780 780 780 780 0
691 20250429 090100 780 780 780 780 780 0
692 20250429 090000 780 780 780 780 780 1