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

698
258050/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203600,873405,437,437,437,437,10
20250429,203500,873405,437,437,437,437,0
20250429,203400,873405,437,437,437,437,0
20250429,203300,873405,437,437,437,437,0
20250429,203200,873405,437,437,437,437,0
20250429,203100,873405,437,437,437,437,0
20250429,203000,873405,437,437,437,437,0
20250429,202900,873405,437,437,437,437,0
20250429,202800,873405,437,437,437,437,0
20250429,202700,873405,437,437,437,437,0
20250429,202600,873405,437,437,437,437,0
20250429,202500,873405,437,437,437,437,0
20250429,202400,873405,437,437,437,437,0
20250429,202300,873405,437,437,437,437,0
20250429,202200,873405,437,437,437,437,0
20250429,202100,873405,437,437,437,437,0
20250429,202000,873405,437,437,437,437,0
20250429,201900,873405,437,437,437,437,0
20250429,201800,873405,437,437,437,437,0
20250429,201700,873405,437,437,437,437,0
20250429,201600,873405,437,437,437,437,0
20250429,201500,873405,437,437,437,437,0
20250429,201400,873405,437,437,437,437,0
20250429,201300,873405,437,437,437,437,0
20250429,201200,873405,437,437,437,437,0
20250429,201100,873405,437,437,437,437,0
20250429,201000,873405,437,437,437,437,0
20250429,200900,873405,437,437,437,437,0
20250429,200800,873405,437,437,437,437,0
20250429,200700,873405,437,437,437,437,0
20250429,200600,873405,437,437,437,437,10
20250429,200500,873405,437,437,437,437,0
20250429,200400,873405,437,437,437,437,0
20250429,200300,873405,437,437,437,437,0
20250429,200200,873405,437,437,437,437,0
20250429,200100,873405,437,437,437,437,0
20250429,200000,873405,437,437,437,437,0
20250429,195900,873405,437,437,437,437,0
20250429,195800,873405,437,437,437,437,0
20250429,195700,873405,437,437,437,437,0
20250429,195600,873405,437,437,437,437,0
20250429,195500,873405,437,437,437,437,0
20250429,195400,873405,437,437,437,437,0
20250429,195300,873405,437,437,437,437,0
20250429,195200,873405,437,437,437,437,0
20250429,195100,873405,437,437,437,437,0
20250429,195000,873405,437,437,437,437,0
20250429,194900,873405,437,437,437,437,0
20250429,194800,873405,437,437,437,437,0
20250429,194700,873405,437,437,437,437,0
20250429,194600,873405,437,437,437,437,0
20250429,194500,873405,437,437,437,437,0
20250429,194400,873405,437,437,437,437,0
20250429,194300,873405,437,437,437,437,0
20250429,194200,873405,437,437,437,437,0
20250429,194100,873405,437,437,437,437,0
20250429,194000,873405,437,437,437,437,0
20250429,193900,873405,437,437,437,437,0
20250429,193800,873405,437,437,437,437,0
20250429,193700,873405,437,437,437,437,0
20250429,193600,873405,437,437,437,437,10
20250429,193500,873405,437,437,437,437,0
20250429,193400,873405,437,437,437,437,0
20250429,193300,873405,437,437,437,437,0
20250429,193200,873405,437,437,437,437,0
20250429,193100,873405,437,437,437,437,0
20250429,193000,873405,437,437,437,437,0
20250429,192900,873405,437,437,437,437,0
20250429,192800,873405,437,437,437,437,0
20250429,192700,873405,437,437,437,437,0
20250429,192600,873405,437,437,437,437,0
20250429,192500,873405,437,437,437,437,0
20250429,192400,873405,437,437,437,437,0
20250429,192300,873405,437,437,437,437,0
20250429,192200,873405,437,437,437,437,0
20250429,192100,873405,437,437,437,437,0
20250429,192000,873405,437,437,437,437,0
20250429,191900,873405,437,437,437,437,0
20250429,191800,873405,437,437,437,437,0
20250429,191700,873405,437,437,437,437,0
20250429,191600,873405,437,437,437,437,0
20250429,191500,873405,437,437,437,437,0
20250429,191400,873405,437,437,437,437,0
20250429,191300,873405,437,437,437,437,0
20250429,191200,873405,437,437,437,437,0
20250429,191100,873405,437,437,437,437,0
20250429,191000,873405,437,437,437,437,0
20250429,190900,873405,437,437,437,437,0
20250429,190800,873405,437,437,437,437,0
20250429,190700,873405,437,437,437,437,0
20250429,190600,873405,437,437,437,437,10
20250429,190500,873405,437,437,437,437,0
20250429,190400,873405,437,437,437,437,0
20250429,190300,873405,437,437,437,437,0
20250429,190200,873405,437,437,437,437,0
20250429,190100,873405,437,437,437,437,0
20250429,190000,873405,437,437,437,437,0
20250429,185900,873405,437,437,437,437,0
20250429,185800,873405,437,437,437,437,0
20250429,185700,873405,437,437,437,437,0
20250429,185600,873405,437,437,437,437,0
20250429,185500,873405,437,437,437,437,0
20250429,185400,873405,437,437,437,437,0
20250429,185300,873405,437,437,437,437,0
20250429,185200,873405,437,437,437,437,0
20250429,185100,873405,437,437,437,437,0
20250429,185000,873405,437,437,437,437,0
20250429,184900,873405,437,437,437,437,0
20250429,184800,873405,437,437,437,437,0
20250429,184700,873405,437,437,437,437,0
20250429,184600,873405,437,437,437,437,0
20250429,184500,873405,437,437,437,437,0
20250429,184400,873405,437,437,437,437,0
20250429,184300,873405,437,437,437,437,0
20250429,184200,873405,437,437,437,437,0
20250429,184100,873405,437,437,437,437,0
20250429,184000,873405,437,437,437,437,0
20250429,183900,873405,437,437,437,437,0
20250429,183800,873405,437,437,437,437,0
20250429,183700,873405,437,437,437,437,0
20250429,183600,873405,437,437,437,437,10
20250429,183500,873405,437,437,437,437,0
20250429,183400,873405,437,437,437,437,0
20250429,183300,873405,437,437,437,437,0
20250429,183200,873405,437,437,437,437,0
20250429,183100,873405,437,437,437,437,0
20250429,183000,873405,437,437,437,437,0
20250429,182900,873405,437,437,437,437,0
20250429,182800,873405,437,437,437,437,0
20250429,182700,873405,437,437,437,437,0
20250429,182600,873405,437,437,437,437,0
20250429,182500,873405,437,437,437,437,0
20250429,182400,873405,437,437,437,437,0
20250429,182300,873405,437,437,437,437,0
20250429,182200,873405,437,437,437,437,0
20250429,182100,873405,437,437,437,437,0
20250429,182000,873405,437,437,437,437,0
20250429,181900,873405,437,437,437,437,0
20250429,181800,873405,437,437,437,437,0
20250429,181700,873405,437,437,437,437,0
20250429,181600,873405,437,437,437,437,0
20250429,181500,873405,437,437,437,437,0
20250429,181400,873405,437,437,437,437,0
20250429,181300,873405,437,437,437,437,0
20250429,181200,873405,437,437,437,437,0
20250429,181100,873405,437,437,437,437,0
20250429,181000,873405,437,437,437,437,0
20250429,180900,873405,437,437,437,437,0
20250429,180800,873405,437,437,437,437,0
20250429,180700,873405,437,437,437,437,0
20250429,180600,873405,437,437,437,437,10
20250429,180500,873405,437,437,437,437,0
20250429,180400,873405,437,437,437,437,0
20250429,180300,873405,437,437,437,437,0
20250429,180200,873405,437,437,437,437,0
20250429,180100,873405,437,437,437,437,0
20250429,180000,873405,437,437,437,437,0
20250429,175900,873405,437,437,437,437,0
20250429,175800,873405,437,437,437,437,0
20250429,175700,873405,437,437,437,437,0
20250429,175600,873405,437,437,437,437,0
20250429,175500,873405,437,437,437,437,0
20250429,175400,873405,437,437,437,437,0
20250429,175300,873405,437,437,437,437,0
20250429,175200,873405,437,437,437,437,0
20250429,175100,873405,437,437,437,437,0
20250429,175000,873405,437,437,437,437,0
20250429,174900,873405,437,437,437,437,0
20250429,174800,873405,437,437,437,437,0
20250429,174700,873405,437,437,437,437,0
20250429,174600,873405,437,437,437,437,0
20250429,174500,873405,437,437,437,437,0
20250429,174400,873405,437,437,437,437,0
20250429,174300,873405,437,437,437,437,0
20250429,174200,873405,437,437,437,437,0
20250429,174100,873405,437,437,437,437,0
20250429,174000,873405,437,437,437,437,0
20250429,173900,873405,437,437,437,437,0
20250429,173800,873405,437,437,437,437,0
20250429,173700,873405,437,437,437,437,0
20250429,173600,873405,437,437,437,437,10
20250429,173500,873405,437,437,437,437,0
20250429,173400,873405,437,437,437,437,0
20250429,173300,873405,437,437,437,437,0
20250429,173200,873405,437,437,437,437,0
20250429,173100,873405,437,437,437,437,0
20250429,173000,873405,437,437,437,437,0
20250429,172900,873405,437,437,437,437,0
20250429,172800,873405,437,437,437,437,0
20250429,172700,873405,437,437,437,437,0
20250429,172600,873405,437,437,437,437,0
20250429,172500,873405,437,437,437,437,0
20250429,172400,873405,437,437,437,437,0
20250429,172300,873405,437,437,437,437,0
20250429,172200,873405,437,437,437,437,0
20250429,172100,873405,437,437,437,437,0
20250429,172000,873405,437,437,437,437,0
20250429,171900,873405,437,437,437,437,0
20250429,171800,873405,437,437,437,437,0
20250429,171700,873405,437,437,437,437,0
20250429,171600,873405,437,437,437,437,0
20250429,171500,873405,437,437,437,437,0
20250429,171400,873405,437,437,437,437,0
20250429,171300,873405,437,437,437,437,0
20250429,171200,873405,437,437,437,437,0
20250429,171100,873405,437,437,437,437,0
20250429,171000,873405,437,437,437,437,0
20250429,170900,873405,437,437,437,437,0
20250429,170800,873405,437,437,437,437,0
20250429,170700,873405,437,437,437,437,0
20250429,170600,873405,437,437,437,437,10
20250429,170500,873405,437,437,437,437,0
20250429,170400,873405,437,437,437,437,0
20250429,170300,873405,437,437,437,437,0
20250429,170200,873405,437,437,437,437,0
20250429,170100,873405,437,437,437,437,0
20250429,170000,873405,437,437,437,437,0
20250429,165900,873405,437,437,437,437,0
20250429,165800,873405,437,437,437,437,0
20250429,165700,873405,437,437,437,437,0
20250429,165600,873405,437,437,437,437,0
20250429,165500,873405,437,437,437,437,0
20250429,165400,873405,437,437,437,437,0
20250429,165300,873405,437,437,437,437,0
20250429,165200,873405,437,437,437,437,0
20250429,165100,873405,437,437,437,437,0
20250429,165000,873405,437,437,437,437,0
20250429,164900,873405,437,437,437,437,0
20250429,164800,873405,437,437,437,437,0
20250429,164700,873405,437,437,437,437,0
20250429,164600,873405,437,437,437,437,0
20250429,164500,873405,437,437,437,437,0
20250429,164400,873405,437,437,437,437,0
20250429,164300,873405,437,437,437,437,0
20250429,164200,873405,437,437,437,437,0
20250429,164100,873405,437,437,437,437,0
20250429,164000,873405,437,437,437,437,0
20250429,163900,873405,437,437,437,437,0
20250429,163800,873405,437,437,437,437,0
20250429,163700,873405,437,437,437,437,0
20250429,163600,873405,437,437,437,437,10
20250429,163500,873405,437,437,437,437,0
20250429,163400,873405,437,437,437,437,0
20250429,163300,873405,437,437,437,437,0
20250429,163200,873405,437,437,437,437,0
20250429,163100,873405,437,437,437,437,0
20250429,163000,873405,437,437,437,437,0
20250429,162900,873405,437,437,437,437,0
20250429,162800,873405,437,437,437,437,0
20250429,162700,873405,437,437,437,437,0
20250429,162600,873405,437,437,437,437,0
20250429,162500,873405,437,437,437,437,0
20250429,162400,873405,437,437,437,437,0
20250429,162300,873405,437,437,437,437,0
20250429,162200,873405,437,437,437,437,0
20250429,162100,873405,437,437,437,437,0
20250429,162000,873405,437,437,437,437,0
20250429,161900,873405,437,437,437,437,0
20250429,161800,873405,437,437,437,437,0
20250429,161700,873405,437,437,437,437,0
20250429,161600,873405,437,437,437,437,0
20250429,161500,873405,437,437,437,437,0
20250429,161400,873405,437,437,437,437,0
20250429,161300,873405,437,437,437,437,0
20250429,161200,873405,437,437,437,437,0
20250429,161100,873405,437,437,437,437,0
20250429,161000,873405,437,437,437,437,0
20250429,160900,873405,437,437,437,437,0
20250429,160800,873405,437,437,437,437,0
20250429,160700,873405,437,437,437,437,0
20250429,160600,873405,437,437,437,437,10
20250429,160500,873405,437,437,437,437,0
20250429,160400,873405,437,437,437,437,0
20250429,160300,873405,437,437,437,437,0
20250429,160200,873405,437,437,437,437,0
20250429,160100,873405,437,437,437,437,0
20250429,160000,873405,437,437,437,437,0
20250429,155900,873405,437,437,437,437,0
20250429,155800,873405,437,437,437,437,0
20250429,155700,873405,437,437,437,437,0
20250429,155600,873405,437,437,437,437,0
20250429,155500,873405,437,437,437,437,0
20250429,155400,873405,437,437,437,437,0
20250429,155300,873405,437,437,437,437,0
20250429,155200,873405,437,437,437,437,0
20250429,155100,873405,437,437,437,437,0
20250429,155000,873405,437,437,437,437,0
20250429,154900,873405,437,437,437,437,0
20250429,154800,873405,437,437,437,437,0
20250429,154700,873405,437,437,437,437,0
20250429,154600,873405,437,437,437,437,0
20250429,154500,873405,437,437,437,437,0
20250429,154400,873405,437,437,437,437,0
20250429,154300,873405,437,437,437,437,0
20250429,154200,873405,437,437,437,437,0
20250429,154100,873405,437,437,437,437,0
20250429,154000,873405,437,437,437,437,0
20250429,153900,873405,437,437,437,437,0
20250429,153800,873405,437,437,437,437,0
20250429,153700,873405,437,437,437,437,0
20250429,153600,873405,437,437,437,437,10
20250429,153500,873405,437,437,437,437,0
20250429,153400,873405,437,437,437,437,0
20250429,153300,873405,437,437,437,437,0
20250429,153200,873405,437,437,437,437,0
20250429,153100,873405,437,437,437,437,0
20250429,153000,873405,437,437,437,437,10
20250429,152900,869035,437,437,437,437,0
20250429,152800,869035,437,437,437,437,0
20250429,152700,869035,437,437,437,437,0
20250429,152600,869035,437,437,437,437,0
20250429,152500,869035,437,437,437,437,0
20250429,152400,869035,437,437,437,437,0
20250429,152300,869035,437,437,437,437,0
20250429,152200,869035,437,437,437,437,0
20250429,152100,869035,437,437,437,437,0
20250429,152000,869035,437,437,437,437,0
20250429,151900,869035,437,437,437,437,1
20250429,151800,868598,323,323,323,323,0
20250429,151700,868598,323,323,323,323,226
20250429,151600,795600,400,400,400,400,1274
20250429,151500,286000,400,400,400,400,0
20250429,151400,286000,400,400,400,400,0
20250429,151300,286000,400,400,400,400,0
20250429,151200,286000,400,400,400,400,0
20250429,151100,286000,400,400,400,400,490
20250429,151000,90000,400,400,400,400,0
20250429,150900,90000,400,400,400,400,0
20250429,150800,90000,400,400,400,400,0
20250429,150700,90000,400,400,400,400,0
20250429,150600,90000,400,400,400,400,0
20250429,150500,90000,400,400,400,400,0
20250429,150400,90000,400,400,400,400,0
20250429,150300,90000,400,400,400,400,0
20250429,150200,90000,400,400,400,400,0
20250429,150100,90000,400,400,400,400,0
20250429,150000,90000,400,400,400,400,0
20250429,145900,90000,400,400,400,400,0
20250429,145800,90000,400,400,400,400,0
20250429,145700,90000,400,400,400,400,0
20250429,145600,90000,400,400,400,400,0
20250429,145500,90000,400,400,400,400,0
20250429,145400,90000,400,400,400,400,0
20250429,145300,90000,400,400,400,400,0
20250429,145200,90000,400,400,400,400,0
20250429,145100,90000,400,400,400,400,0
20250429,145000,90000,400,400,400,400,0
20250429,144900,90000,400,400,400,400,0
20250429,144800,90000,400,400,400,400,0
20250429,144700,90000,400,400,400,400,0
20250429,144600,90000,400,400,400,400,0
20250429,144500,90000,400,400,400,400,0
20250429,144400,90000,400,400,400,400,0
20250429,144300,90000,400,400,400,400,0
20250429,144200,90000,400,400,400,400,0
20250429,144100,90000,400,400,400,400,0
20250429,144000,90000,400,400,400,400,0
20250429,143900,90000,400,400,400,400,0
20250429,143800,90000,400,400,400,400,0
20250429,143700,90000,400,400,400,400,0
20250429,143600,90000,400,400,400,400,0
20250429,143500,90000,400,400,400,400,0
20250429,143400,90000,400,400,400,400,0
20250429,143300,90000,400,400,400,400,0
20250429,143200,90000,400,400,400,400,0
20250429,143100,90000,400,400,400,400,0
20250429,143000,90000,400,400,400,400,0
20250429,142900,90000,400,400,400,400,0
20250429,142800,90000,400,400,400,400,0
20250429,142700,90000,400,400,400,400,0
20250429,142600,90000,400,400,400,400,0
20250429,142500,90000,400,400,400,400,0
20250429,142400,90000,400,400,400,400,0
20250429,142300,90000,400,400,400,400,0
20250429,142200,90000,400,400,400,400,0
20250429,142100,90000,400,400,400,400,0
20250429,142000,90000,400,400,400,400,0
20250429,141900,90000,400,400,400,400,0
20250429,141800,90000,400,400,400,400,0
20250429,141700,90000,400,400,400,400,0
20250429,141600,90000,400,400,400,400,0
20250429,141500,90000,400,400,400,400,0
20250429,141400,90000,400,400,400,400,0
20250429,141300,90000,400,400,400,400,0
20250429,141200,90000,400,400,400,400,0
20250429,141100,90000,400,400,400,400,0
20250429,141000,90000,400,400,400,400,0
20250429,140900,90000,400,400,400,400,0
20250429,140800,90000,400,400,400,400,0
20250429,140700,90000,400,400,400,400,0
20250429,140600,90000,400,400,400,400,0
20250429,140500,90000,400,400,400,400,0
20250429,140400,90000,400,400,400,400,0
20250429,140300,90000,400,400,400,400,0
20250429,140200,90000,400,400,400,400,0
20250429,140100,90000,400,400,400,400,0
20250429,140000,90000,400,400,400,400,0
20250429,135900,90000,400,400,400,400,0
20250429,135800,90000,400,400,400,400,0
20250429,135700,90000,400,400,400,400,0
20250429,135600,90000,400,400,400,400,0
20250429,135500,90000,400,400,400,400,0
20250429,135400,90000,400,400,400,400,0
20250429,135300,90000,400,400,400,400,0
20250429,135200,90000,400,400,400,400,0
20250429,135100,90000,400,400,400,400,0
20250429,135000,90000,400,400,400,400,0
20250429,134900,90000,400,400,400,400,0
20250429,134800,90000,400,400,400,400,0
20250429,134700,90000,400,400,400,400,0
20250429,134600,90000,400,400,400,400,0
20250429,134500,90000,400,400,400,400,0
20250429,134400,90000,400,400,400,400,0
20250429,134300,90000,400,400,400,400,0
20250429,134200,90000,400,400,400,400,0
20250429,134100,90000,400,400,400,400,0
20250429,134000,90000,400,400,400,400,0
20250429,133900,90000,400,400,400,400,0
20250429,133800,90000,400,400,400,400,0
20250429,133700,90000,400,400,400,400,0
20250429,133600,90000,400,400,400,400,0
20250429,133500,90000,400,400,400,400,0
20250429,133400,90000,400,400,400,400,0
20250429,133300,90000,400,400,400,400,0
20250429,133200,90000,400,400,400,400,0
20250429,133100,90000,400,400,400,400,0
20250429,133000,90000,400,400,400,400,0
20250429,132900,90000,400,400,400,400,0
20250429,132800,90000,400,400,400,400,0
20250429,132700,90000,400,400,400,400,0
20250429,132600,90000,400,400,400,400,0
20250429,132500,90000,400,400,400,400,224
20250429,132400,400,400,400,400,400,0
20250429,132300,400,400,400,400,400,0
20250429,132200,400,400,400,400,400,0
20250429,132100,400,400,400,400,400,0
20250429,132000,400,400,400,400,400,0
20250429,131900,400,400,400,400,400,0
20250429,131800,400,400,400,400,400,0
20250429,131700,400,400,400,400,400,0
20250429,131600,400,400,400,400,400,0
20250429,131500,400,400,400,400,400,0
20250429,131400,400,400,400,400,400,0
20250429,131300,400,400,400,400,400,0
20250429,131200,400,400,400,400,400,0
20250429,131100,400,400,400,400,400,0
20250429,131000,400,400,400,400,400,0
20250429,130900,400,400,400,400,400,0
20250429,130800,400,400,400,400,400,0
20250429,130700,400,400,400,400,400,0
20250429,130600,400,400,400,400,400,0
20250429,130500,400,400,400,400,400,0
20250429,130400,400,400,400,400,400,0
20250429,130300,400,400,400,400,400,0
20250429,130200,400,400,400,400,400,0
20250429,130100,400,400,400,400,400,0
20250429,130000,400,400,400,400,400,0
20250429,125900,400,400,400,400,400,0
20250429,125800,400,400,400,400,400,0
20250429,125700,400,400,400,400,400,0
20250429,125600,400,400,400,400,400,0
20250429,125500,400,400,400,400,400,0
20250429,125400,400,400,400,400,400,0
20250429,125300,400,400,400,400,400,0
20250429,125200,400,400,400,400,400,0
20250429,125100,400,400,400,400,400,0
20250429,125000,400,400,400,400,400,0
20250429,124900,400,400,400,400,400,0
20250429,124800,400,400,400,400,400,0
20250429,124700,400,400,400,400,400,0
20250429,124600,400,400,400,400,400,0
20250429,124500,400,400,400,400,400,0
20250429,124400,400,400,400,400,400,0
20250429,124300,400,400,400,400,400,0
20250429,124200,400,400,400,400,400,0
20250429,124100,400,400,400,400,400,0
20250429,124000,400,400,400,400,400,0
20250429,123900,400,400,400,400,400,0
20250429,123800,400,400,400,400,400,0
20250429,123700,400,400,400,400,400,0
20250429,123600,400,400,400,400,400,0
20250429,123500,400,400,400,400,400,0
20250429,123400,400,400,400,400,400,0
20250429,123300,400,400,400,400,400,0
20250429,123200,400,400,400,400,400,0
20250429,123100,400,400,400,400,400,0
20250429,123000,400,400,400,400,400,0
20250429,122900,400,400,400,400,400,0
20250429,122800,400,400,400,400,400,0
20250429,122700,400,400,400,400,400,0
20250429,122600,400,400,400,400,400,0
20250429,122500,400,400,400,400,400,0
20250429,122400,400,400,400,400,400,0
20250429,122300,400,400,400,400,400,0
20250429,122200,400,400,400,400,400,0
20250429,122100,400,400,400,400,400,0
20250429,122000,400,400,400,400,400,0
20250429,121900,400,400,400,400,400,0
20250429,121800,400,400,400,400,400,0
20250429,121700,400,400,400,400,400,0
20250429,121600,400,400,400,400,400,0
20250429,121500,400,400,400,400,400,0
20250429,121400,400,400,400,400,400,0
20250429,121300,400,400,400,400,400,0
20250429,121200,400,400,400,400,400,0
20250429,121100,400,400,400,400,400,0
20250429,121000,400,400,400,400,400,0
20250429,120900,400,400,400,400,400,0
20250429,120800,400,400,400,400,400,0
20250429,120700,400,400,400,400,400,0
20250429,120600,400,400,400,400,400,0
20250429,120500,400,400,400,400,400,0
20250429,120400,400,400,400,400,400,0
20250429,120300,400,400,400,400,400,0
20250429,120200,400,400,400,400,400,0
20250429,120100,400,400,400,400,400,0
20250429,120000,400,400,400,400,400,0
20250429,115900,400,400,400,400,400,0
20250429,115800,400,400,400,400,400,0
20250429,115700,400,400,400,400,400,0
20250429,115600,400,400,400,400,400,0
20250429,115500,400,400,400,400,400,0
20250429,115400,400,400,400,400,400,0
20250429,115300,400,400,400,400,400,0
20250429,115200,400,400,400,400,400,0
20250429,115100,400,400,400,400,400,0
20250429,115000,400,400,400,400,400,0
20250429,114900,400,400,400,400,400,0
20250429,114800,400,400,400,400,400,0
20250429,114700,400,400,400,400,400,0
20250429,114600,400,400,400,400,400,0
20250429,114500,400,400,400,400,400,0
20250429,114400,400,400,400,400,400,0
20250429,114300,400,400,400,400,400,0
20250429,114200,400,400,400,400,400,0
20250429,114100,400,400,400,400,400,0
20250429,114000,400,400,400,400,400,0
20250429,113900,400,400,400,400,400,0
20250429,113800,400,400,400,400,400,0
20250429,113700,400,400,400,400,400,0
20250429,113600,400,400,400,400,400,0
20250429,113500,400,400,400,400,400,0
20250429,113400,400,400,400,400,400,0
20250429,113300,400,400,400,400,400,0
20250429,113200,400,400,400,400,400,0
20250429,113100,400,400,400,400,400,0
20250429,113000,400,400,400,400,400,0
20250429,112900,400,400,400,400,400,0
20250429,112800,400,400,400,400,400,0
20250429,112700,400,400,400,400,400,0
20250429,112600,400,400,400,400,400,0
20250429,112500,400,400,400,400,400,0
20250429,112400,400,400,400,400,400,0
20250429,112300,400,400,400,400,400,0
20250429,112200,400,400,400,400,400,0
20250429,112100,400,400,400,400,400,0
20250429,112000,400,400,400,400,400,0
20250429,111900,400,400,400,400,400,0
20250429,111800,400,400,400,400,400,0
20250429,111700,400,400,400,400,400,0
20250429,111600,400,400,400,400,400,0
20250429,111500,400,400,400,400,400,0
20250429,111400,400,400,400,400,400,0
20250429,111300,400,400,400,400,400,0
20250429,111200,400,400,400,400,400,0
20250429,111100,400,400,400,400,400,0
20250429,111000,400,400,400,400,400,0
20250429,110900,400,400,400,400,400,0
20250429,110800,400,400,400,400,400,0
20250429,110700,400,400,400,400,400,0
20250429,110600,400,400,400,400,400,0
20250429,110500,400,400,400,400,400,0
20250429,110400,400,400,400,400,400,0
20250429,110300,400,400,400,400,400,0
20250429,110200,400,400,400,400,400,0
20250429,110100,400,400,400,400,400,0
20250429,110000,400,400,400,400,400,0
20250429,105900,400,400,400,400,400,0
20250429,105800,400,400,400,400,400,0
20250429,105700,400,400,400,400,400,0
20250429,105600,400,400,400,400,400,0
20250429,105500,400,400,400,400,400,0
20250429,105400,400,400,400,400,400,0
20250429,105300,400,400,400,400,400,0
20250429,105200,400,400,400,400,400,0
20250429,105100,400,400,400,400,400,0
20250429,105000,400,400,400,400,400,0
20250429,104900,400,400,400,400,400,0
20250429,104800,400,400,400,400,400,0
20250429,104700,400,400,400,400,400,0
20250429,104600,400,400,400,400,400,0
20250429,104500,400,400,400,400,400,0
20250429,104400,400,400,400,400,400,0
20250429,104300,400,400,400,400,400,0
20250429,104200,400,400,400,400,400,0
20250429,104100,400,400,400,400,400,0
20250429,104000,400,400,400,400,400,0
20250429,103900,400,400,400,400,400,0
20250429,103800,400,400,400,400,400,0
20250429,103700,400,400,400,400,400,0
20250429,103600,400,400,400,400,400,0
20250429,103500,400,400,400,400,400,0
20250429,103400,400,400,400,400,400,0
20250429,103300,400,400,400,400,400,0
20250429,103200,400,400,400,400,400,0
20250429,103100,400,400,400,400,400,0
20250429,103000,400,400,400,400,400,0
20250429,102900,400,400,400,400,400,0
20250429,102800,400,400,400,400,400,0
20250429,102700,400,400,400,400,400,0
20250429,102600,400,400,400,400,400,0
20250429,102500,400,400,400,400,400,0
20250429,102400,400,400,400,400,400,0
20250429,102300,400,400,400,400,400,0
20250429,102200,400,400,400,400,400,0
20250429,102100,400,400,400,400,400,0
20250429,102000,400,400,400,400,400,0
20250429,101900,400,400,400,400,400,0
20250429,101800,400,400,400,400,400,0
20250429,101700,400,400,400,400,400,0
20250429,101600,400,400,400,400,400,0
20250429,101500,400,400,400,400,400,0
20250429,101400,400,400,400,400,400,0
20250429,101300,400,400,400,400,400,0
20250429,101200,400,400,400,400,400,0
20250429,101100,400,400,400,400,400,0
20250429,101000,400,400,400,400,400,0
20250429,100900,400,400,400,400,400,0
20250429,100800,400,400,400,400,400,0
20250429,100700,400,400,400,400,400,0
20250429,100600,400,400,400,400,400,0
20250429,100500,400,400,400,400,400,0
20250429,100400,400,400,400,400,400,0
20250429,100300,400,400,400,400,400,0
20250429,100200,400,400,400,400,400,0
20250429,100100,400,400,400,400,400,0
20250429,100000,400,400,400,400,400,0
20250429,095900,400,400,400,400,400,0
20250429,095800,400,400,400,400,400,0
20250429,095700,400,400,400,400,400,0
20250429,095600,400,400,400,400,400,0
20250429,095500,400,400,400,400,400,0
20250429,095400,400,400,400,400,400,0
20250429,095300,400,400,400,400,400,0
20250429,095200,400,400,400,400,400,0
20250429,095100,400,400,400,400,400,0
20250429,095000,400,400,400,400,400,0
20250429,094900,400,400,400,400,400,0
20250429,094800,400,400,400,400,400,0
20250429,094700,400,400,400,400,400,0
20250429,094600,400,400,400,400,400,0
20250429,094500,400,400,400,400,400,0
20250429,094400,400,400,400,400,400,0
20250429,094300,400,400,400,400,400,0
20250429,094200,400,400,400,400,400,0
20250429,094100,400,400,400,400,400,0
20250429,094000,400,400,400,400,400,0
20250429,093900,400,400,400,400,400,0
20250429,093800,400,400,400,400,400,0
20250429,093700,400,400,400,400,400,0
20250429,093600,400,400,400,400,400,0
20250429,093500,400,400,400,400,400,0
20250429,093400,400,400,400,400,400,0
20250429,093300,400,400,400,400,400,0
20250429,093200,400,400,400,400,400,0
20250429,093100,400,400,400,400,400,0
20250429,093000,400,400,400,400,400,0
20250429,092900,400,400,400,400,400,0
20250429,092800,400,400,400,400,400,0
20250429,092700,400,400,400,400,400,0
20250429,092600,400,400,400,400,400,0
20250429,092500,400,400,400,400,400,1
20250429,092400,0,380,380,380,380,0
20250429,092300,0,380,380,380,380,0
20250429,092200,0,380,380,380,380,0
20250429,092100,0,380,380,380,380,0
20250429,092000,0,380,380,380,380,0
20250429,091900,0,380,380,380,380,0
20250429,091800,0,380,380,380,380,0
20250429,091700,0,380,380,380,380,0
20250429,091600,0,380,380,380,380,0
20250429,091500,0,380,380,380,380,0
20250429,091400,0,380,380,380,380,0
20250429,091300,0,380,380,380,380,0
20250429,091200,0,380,380,380,380,0
20250429,091100,0,380,380,380,380,0
20250429,091000,0,380,380,380,380,0
20250429,090900,0,380,380,380,380,0
20250429,090800,0,380,380,380,380,0
20250429,090700,0,380,380,380,380,0
20250429,090600,0,380,380,380,380,0
20250429,090500,0,380,380,380,380,0
20250429,090400,0,380,380,380,380,0
20250429,090300,0,380,380,380,380,0
20250429,090200,0,380,380,380,380,0
20250429,090100,0,380,380,380,380,0
20250429,090000,0,380,380,380,380,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203600 873405 437 437 437 437 10
3 20250429 203500 873405 437 437 437 437 0
4 20250429 203400 873405 437 437 437 437 0
5 20250429 203300 873405 437 437 437 437 0
6 20250429 203200 873405 437 437 437 437 0
7 20250429 203100 873405 437 437 437 437 0
8 20250429 203000 873405 437 437 437 437 0
9 20250429 202900 873405 437 437 437 437 0
10 20250429 202800 873405 437 437 437 437 0
11 20250429 202700 873405 437 437 437 437 0
12 20250429 202600 873405 437 437 437 437 0
13 20250429 202500 873405 437 437 437 437 0
14 20250429 202400 873405 437 437 437 437 0
15 20250429 202300 873405 437 437 437 437 0
16 20250429 202200 873405 437 437 437 437 0
17 20250429 202100 873405 437 437 437 437 0
18 20250429 202000 873405 437 437 437 437 0
19 20250429 201900 873405 437 437 437 437 0
20 20250429 201800 873405 437 437 437 437 0
21 20250429 201700 873405 437 437 437 437 0
22 20250429 201600 873405 437 437 437 437 0
23 20250429 201500 873405 437 437 437 437 0
24 20250429 201400 873405 437 437 437 437 0
25 20250429 201300 873405 437 437 437 437 0
26 20250429 201200 873405 437 437 437 437 0
27 20250429 201100 873405 437 437 437 437 0
28 20250429 201000 873405 437 437 437 437 0
29 20250429 200900 873405 437 437 437 437 0
30 20250429 200800 873405 437 437 437 437 0
31 20250429 200700 873405 437 437 437 437 0
32 20250429 200600 873405 437 437 437 437 10
33 20250429 200500 873405 437 437 437 437 0
34 20250429 200400 873405 437 437 437 437 0
35 20250429 200300 873405 437 437 437 437 0
36 20250429 200200 873405 437 437 437 437 0
37 20250429 200100 873405 437 437 437 437 0
38 20250429 200000 873405 437 437 437 437 0
39 20250429 195900 873405 437 437 437 437 0
40 20250429 195800 873405 437 437 437 437 0
41 20250429 195700 873405 437 437 437 437 0
42 20250429 195600 873405 437 437 437 437 0
43 20250429 195500 873405 437 437 437 437 0
44 20250429 195400 873405 437 437 437 437 0
45 20250429 195300 873405 437 437 437 437 0
46 20250429 195200 873405 437 437 437 437 0
47 20250429 195100 873405 437 437 437 437 0
48 20250429 195000 873405 437 437 437 437 0
49 20250429 194900 873405 437 437 437 437 0
50 20250429 194800 873405 437 437 437 437 0
51 20250429 194700 873405 437 437 437 437 0
52 20250429 194600 873405 437 437 437 437 0
53 20250429 194500 873405 437 437 437 437 0
54 20250429 194400 873405 437 437 437 437 0
55 20250429 194300 873405 437 437 437 437 0
56 20250429 194200 873405 437 437 437 437 0
57 20250429 194100 873405 437 437 437 437 0
58 20250429 194000 873405 437 437 437 437 0
59 20250429 193900 873405 437 437 437 437 0
60 20250429 193800 873405 437 437 437 437 0
61 20250429 193700 873405 437 437 437 437 0
62 20250429 193600 873405 437 437 437 437 10
63 20250429 193500 873405 437 437 437 437 0
64 20250429 193400 873405 437 437 437 437 0
65 20250429 193300 873405 437 437 437 437 0
66 20250429 193200 873405 437 437 437 437 0
67 20250429 193100 873405 437 437 437 437 0
68 20250429 193000 873405 437 437 437 437 0
69 20250429 192900 873405 437 437 437 437 0
70 20250429 192800 873405 437 437 437 437 0
71 20250429 192700 873405 437 437 437 437 0
72 20250429 192600 873405 437 437 437 437 0
73 20250429 192500 873405 437 437 437 437 0
74 20250429 192400 873405 437 437 437 437 0
75 20250429 192300 873405 437 437 437 437 0
76 20250429 192200 873405 437 437 437 437 0
77 20250429 192100 873405 437 437 437 437 0
78 20250429 192000 873405 437 437 437 437 0
79 20250429 191900 873405 437 437 437 437 0
80 20250429 191800 873405 437 437 437 437 0
81 20250429 191700 873405 437 437 437 437 0
82 20250429 191600 873405 437 437 437 437 0
83 20250429 191500 873405 437 437 437 437 0
84 20250429 191400 873405 437 437 437 437 0
85 20250429 191300 873405 437 437 437 437 0
86 20250429 191200 873405 437 437 437 437 0
87 20250429 191100 873405 437 437 437 437 0
88 20250429 191000 873405 437 437 437 437 0
89 20250429 190900 873405 437 437 437 437 0
90 20250429 190800 873405 437 437 437 437 0
91 20250429 190700 873405 437 437 437 437 0
92 20250429 190600 873405 437 437 437 437 10
93 20250429 190500 873405 437 437 437 437 0
94 20250429 190400 873405 437 437 437 437 0
95 20250429 190300 873405 437 437 437 437 0
96 20250429 190200 873405 437 437 437 437 0
97 20250429 190100 873405 437 437 437 437 0
98 20250429 190000 873405 437 437 437 437 0
99 20250429 185900 873405 437 437 437 437 0
100 20250429 185800 873405 437 437 437 437 0
101 20250429 185700 873405 437 437 437 437 0
102 20250429 185600 873405 437 437 437 437 0
103 20250429 185500 873405 437 437 437 437 0
104 20250429 185400 873405 437 437 437 437 0
105 20250429 185300 873405 437 437 437 437 0
106 20250429 185200 873405 437 437 437 437 0
107 20250429 185100 873405 437 437 437 437 0
108 20250429 185000 873405 437 437 437 437 0
109 20250429 184900 873405 437 437 437 437 0
110 20250429 184800 873405 437 437 437 437 0
111 20250429 184700 873405 437 437 437 437 0
112 20250429 184600 873405 437 437 437 437 0
113 20250429 184500 873405 437 437 437 437 0
114 20250429 184400 873405 437 437 437 437 0
115 20250429 184300 873405 437 437 437 437 0
116 20250429 184200 873405 437 437 437 437 0
117 20250429 184100 873405 437 437 437 437 0
118 20250429 184000 873405 437 437 437 437 0
119 20250429 183900 873405 437 437 437 437 0
120 20250429 183800 873405 437 437 437 437 0
121 20250429 183700 873405 437 437 437 437 0
122 20250429 183600 873405 437 437 437 437 10
123 20250429 183500 873405 437 437 437 437 0
124 20250429 183400 873405 437 437 437 437 0
125 20250429 183300 873405 437 437 437 437 0
126 20250429 183200 873405 437 437 437 437 0
127 20250429 183100 873405 437 437 437 437 0
128 20250429 183000 873405 437 437 437 437 0
129 20250429 182900 873405 437 437 437 437 0
130 20250429 182800 873405 437 437 437 437 0
131 20250429 182700 873405 437 437 437 437 0
132 20250429 182600 873405 437 437 437 437 0
133 20250429 182500 873405 437 437 437 437 0
134 20250429 182400 873405 437 437 437 437 0
135 20250429 182300 873405 437 437 437 437 0
136 20250429 182200 873405 437 437 437 437 0
137 20250429 182100 873405 437 437 437 437 0
138 20250429 182000 873405 437 437 437 437 0
139 20250429 181900 873405 437 437 437 437 0
140 20250429 181800 873405 437 437 437 437 0
141 20250429 181700 873405 437 437 437 437 0
142 20250429 181600 873405 437 437 437 437 0
143 20250429 181500 873405 437 437 437 437 0
144 20250429 181400 873405 437 437 437 437 0
145 20250429 181300 873405 437 437 437 437 0
146 20250429 181200 873405 437 437 437 437 0
147 20250429 181100 873405 437 437 437 437 0
148 20250429 181000 873405 437 437 437 437 0
149 20250429 180900 873405 437 437 437 437 0
150 20250429 180800 873405 437 437 437 437 0
151 20250429 180700 873405 437 437 437 437 0
152 20250429 180600 873405 437 437 437 437 10
153 20250429 180500 873405 437 437 437 437 0
154 20250429 180400 873405 437 437 437 437 0
155 20250429 180300 873405 437 437 437 437 0
156 20250429 180200 873405 437 437 437 437 0
157 20250429 180100 873405 437 437 437 437 0
158 20250429 180000 873405 437 437 437 437 0
159 20250429 175900 873405 437 437 437 437 0
160 20250429 175800 873405 437 437 437 437 0
161 20250429 175700 873405 437 437 437 437 0
162 20250429 175600 873405 437 437 437 437 0
163 20250429 175500 873405 437 437 437 437 0
164 20250429 175400 873405 437 437 437 437 0
165 20250429 175300 873405 437 437 437 437 0
166 20250429 175200 873405 437 437 437 437 0
167 20250429 175100 873405 437 437 437 437 0
168 20250429 175000 873405 437 437 437 437 0
169 20250429 174900 873405 437 437 437 437 0
170 20250429 174800 873405 437 437 437 437 0
171 20250429 174700 873405 437 437 437 437 0
172 20250429 174600 873405 437 437 437 437 0
173 20250429 174500 873405 437 437 437 437 0
174 20250429 174400 873405 437 437 437 437 0
175 20250429 174300 873405 437 437 437 437 0
176 20250429 174200 873405 437 437 437 437 0
177 20250429 174100 873405 437 437 437 437 0
178 20250429 174000 873405 437 437 437 437 0
179 20250429 173900 873405 437 437 437 437 0
180 20250429 173800 873405 437 437 437 437 0
181 20250429 173700 873405 437 437 437 437 0
182 20250429 173600 873405 437 437 437 437 10
183 20250429 173500 873405 437 437 437 437 0
184 20250429 173400 873405 437 437 437 437 0
185 20250429 173300 873405 437 437 437 437 0
186 20250429 173200 873405 437 437 437 437 0
187 20250429 173100 873405 437 437 437 437 0
188 20250429 173000 873405 437 437 437 437 0
189 20250429 172900 873405 437 437 437 437 0
190 20250429 172800 873405 437 437 437 437 0
191 20250429 172700 873405 437 437 437 437 0
192 20250429 172600 873405 437 437 437 437 0
193 20250429 172500 873405 437 437 437 437 0
194 20250429 172400 873405 437 437 437 437 0
195 20250429 172300 873405 437 437 437 437 0
196 20250429 172200 873405 437 437 437 437 0
197 20250429 172100 873405 437 437 437 437 0
198 20250429 172000 873405 437 437 437 437 0
199 20250429 171900 873405 437 437 437 437 0
200 20250429 171800 873405 437 437 437 437 0
201 20250429 171700 873405 437 437 437 437 0
202 20250429 171600 873405 437 437 437 437 0
203 20250429 171500 873405 437 437 437 437 0
204 20250429 171400 873405 437 437 437 437 0
205 20250429 171300 873405 437 437 437 437 0
206 20250429 171200 873405 437 437 437 437 0
207 20250429 171100 873405 437 437 437 437 0
208 20250429 171000 873405 437 437 437 437 0
209 20250429 170900 873405 437 437 437 437 0
210 20250429 170800 873405 437 437 437 437 0
211 20250429 170700 873405 437 437 437 437 0
212 20250429 170600 873405 437 437 437 437 10
213 20250429 170500 873405 437 437 437 437 0
214 20250429 170400 873405 437 437 437 437 0
215 20250429 170300 873405 437 437 437 437 0
216 20250429 170200 873405 437 437 437 437 0
217 20250429 170100 873405 437 437 437 437 0
218 20250429 170000 873405 437 437 437 437 0
219 20250429 165900 873405 437 437 437 437 0
220 20250429 165800 873405 437 437 437 437 0
221 20250429 165700 873405 437 437 437 437 0
222 20250429 165600 873405 437 437 437 437 0
223 20250429 165500 873405 437 437 437 437 0
224 20250429 165400 873405 437 437 437 437 0
225 20250429 165300 873405 437 437 437 437 0
226 20250429 165200 873405 437 437 437 437 0
227 20250429 165100 873405 437 437 437 437 0
228 20250429 165000 873405 437 437 437 437 0
229 20250429 164900 873405 437 437 437 437 0
230 20250429 164800 873405 437 437 437 437 0
231 20250429 164700 873405 437 437 437 437 0
232 20250429 164600 873405 437 437 437 437 0
233 20250429 164500 873405 437 437 437 437 0
234 20250429 164400 873405 437 437 437 437 0
235 20250429 164300 873405 437 437 437 437 0
236 20250429 164200 873405 437 437 437 437 0
237 20250429 164100 873405 437 437 437 437 0
238 20250429 164000 873405 437 437 437 437 0
239 20250429 163900 873405 437 437 437 437 0
240 20250429 163800 873405 437 437 437 437 0
241 20250429 163700 873405 437 437 437 437 0
242 20250429 163600 873405 437 437 437 437 10
243 20250429 163500 873405 437 437 437 437 0
244 20250429 163400 873405 437 437 437 437 0
245 20250429 163300 873405 437 437 437 437 0
246 20250429 163200 873405 437 437 437 437 0
247 20250429 163100 873405 437 437 437 437 0
248 20250429 163000 873405 437 437 437 437 0
249 20250429 162900 873405 437 437 437 437 0
250 20250429 162800 873405 437 437 437 437 0
251 20250429 162700 873405 437 437 437 437 0
252 20250429 162600 873405 437 437 437 437 0
253 20250429 162500 873405 437 437 437 437 0
254 20250429 162400 873405 437 437 437 437 0
255 20250429 162300 873405 437 437 437 437 0
256 20250429 162200 873405 437 437 437 437 0
257 20250429 162100 873405 437 437 437 437 0
258 20250429 162000 873405 437 437 437 437 0
259 20250429 161900 873405 437 437 437 437 0
260 20250429 161800 873405 437 437 437 437 0
261 20250429 161700 873405 437 437 437 437 0
262 20250429 161600 873405 437 437 437 437 0
263 20250429 161500 873405 437 437 437 437 0
264 20250429 161400 873405 437 437 437 437 0
265 20250429 161300 873405 437 437 437 437 0
266 20250429 161200 873405 437 437 437 437 0
267 20250429 161100 873405 437 437 437 437 0
268 20250429 161000 873405 437 437 437 437 0
269 20250429 160900 873405 437 437 437 437 0
270 20250429 160800 873405 437 437 437 437 0
271 20250429 160700 873405 437 437 437 437 0
272 20250429 160600 873405 437 437 437 437 10
273 20250429 160500 873405 437 437 437 437 0
274 20250429 160400 873405 437 437 437 437 0
275 20250429 160300 873405 437 437 437 437 0
276 20250429 160200 873405 437 437 437 437 0
277 20250429 160100 873405 437 437 437 437 0
278 20250429 160000 873405 437 437 437 437 0
279 20250429 155900 873405 437 437 437 437 0
280 20250429 155800 873405 437 437 437 437 0
281 20250429 155700 873405 437 437 437 437 0
282 20250429 155600 873405 437 437 437 437 0
283 20250429 155500 873405 437 437 437 437 0
284 20250429 155400 873405 437 437 437 437 0
285 20250429 155300 873405 437 437 437 437 0
286 20250429 155200 873405 437 437 437 437 0
287 20250429 155100 873405 437 437 437 437 0
288 20250429 155000 873405 437 437 437 437 0
289 20250429 154900 873405 437 437 437 437 0
290 20250429 154800 873405 437 437 437 437 0
291 20250429 154700 873405 437 437 437 437 0
292 20250429 154600 873405 437 437 437 437 0
293 20250429 154500 873405 437 437 437 437 0
294 20250429 154400 873405 437 437 437 437 0
295 20250429 154300 873405 437 437 437 437 0
296 20250429 154200 873405 437 437 437 437 0
297 20250429 154100 873405 437 437 437 437 0
298 20250429 154000 873405 437 437 437 437 0
299 20250429 153900 873405 437 437 437 437 0
300 20250429 153800 873405 437 437 437 437 0
301 20250429 153700 873405 437 437 437 437 0
302 20250429 153600 873405 437 437 437 437 10
303 20250429 153500 873405 437 437 437 437 0
304 20250429 153400 873405 437 437 437 437 0
305 20250429 153300 873405 437 437 437 437 0
306 20250429 153200 873405 437 437 437 437 0
307 20250429 153100 873405 437 437 437 437 0
308 20250429 153000 873405 437 437 437 437 10
309 20250429 152900 869035 437 437 437 437 0
310 20250429 152800 869035 437 437 437 437 0
311 20250429 152700 869035 437 437 437 437 0
312 20250429 152600 869035 437 437 437 437 0
313 20250429 152500 869035 437 437 437 437 0
314 20250429 152400 869035 437 437 437 437 0
315 20250429 152300 869035 437 437 437 437 0
316 20250429 152200 869035 437 437 437 437 0
317 20250429 152100 869035 437 437 437 437 0
318 20250429 152000 869035 437 437 437 437 0
319 20250429 151900 869035 437 437 437 437 1
320 20250429 151800 868598 323 323 323 323 0
321 20250429 151700 868598 323 323 323 323 226
322 20250429 151600 795600 400 400 400 400 1274
323 20250429 151500 286000 400 400 400 400 0
324 20250429 151400 286000 400 400 400 400 0
325 20250429 151300 286000 400 400 400 400 0
326 20250429 151200 286000 400 400 400 400 0
327 20250429 151100 286000 400 400 400 400 490
328 20250429 151000 90000 400 400 400 400 0
329 20250429 150900 90000 400 400 400 400 0
330 20250429 150800 90000 400 400 400 400 0
331 20250429 150700 90000 400 400 400 400 0
332 20250429 150600 90000 400 400 400 400 0
333 20250429 150500 90000 400 400 400 400 0
334 20250429 150400 90000 400 400 400 400 0
335 20250429 150300 90000 400 400 400 400 0
336 20250429 150200 90000 400 400 400 400 0
337 20250429 150100 90000 400 400 400 400 0
338 20250429 150000 90000 400 400 400 400 0
339 20250429 145900 90000 400 400 400 400 0
340 20250429 145800 90000 400 400 400 400 0
341 20250429 145700 90000 400 400 400 400 0
342 20250429 145600 90000 400 400 400 400 0
343 20250429 145500 90000 400 400 400 400 0
344 20250429 145400 90000 400 400 400 400 0
345 20250429 145300 90000 400 400 400 400 0
346 20250429 145200 90000 400 400 400 400 0
347 20250429 145100 90000 400 400 400 400 0
348 20250429 145000 90000 400 400 400 400 0
349 20250429 144900 90000 400 400 400 400 0
350 20250429 144800 90000 400 400 400 400 0
351 20250429 144700 90000 400 400 400 400 0
352 20250429 144600 90000 400 400 400 400 0
353 20250429 144500 90000 400 400 400 400 0
354 20250429 144400 90000 400 400 400 400 0
355 20250429 144300 90000 400 400 400 400 0
356 20250429 144200 90000 400 400 400 400 0
357 20250429 144100 90000 400 400 400 400 0
358 20250429 144000 90000 400 400 400 400 0
359 20250429 143900 90000 400 400 400 400 0
360 20250429 143800 90000 400 400 400 400 0
361 20250429 143700 90000 400 400 400 400 0
362 20250429 143600 90000 400 400 400 400 0
363 20250429 143500 90000 400 400 400 400 0
364 20250429 143400 90000 400 400 400 400 0
365 20250429 143300 90000 400 400 400 400 0
366 20250429 143200 90000 400 400 400 400 0
367 20250429 143100 90000 400 400 400 400 0
368 20250429 143000 90000 400 400 400 400 0
369 20250429 142900 90000 400 400 400 400 0
370 20250429 142800 90000 400 400 400 400 0
371 20250429 142700 90000 400 400 400 400 0
372 20250429 142600 90000 400 400 400 400 0
373 20250429 142500 90000 400 400 400 400 0
374 20250429 142400 90000 400 400 400 400 0
375 20250429 142300 90000 400 400 400 400 0
376 20250429 142200 90000 400 400 400 400 0
377 20250429 142100 90000 400 400 400 400 0
378 20250429 142000 90000 400 400 400 400 0
379 20250429 141900 90000 400 400 400 400 0
380 20250429 141800 90000 400 400 400 400 0
381 20250429 141700 90000 400 400 400 400 0
382 20250429 141600 90000 400 400 400 400 0
383 20250429 141500 90000 400 400 400 400 0
384 20250429 141400 90000 400 400 400 400 0
385 20250429 141300 90000 400 400 400 400 0
386 20250429 141200 90000 400 400 400 400 0
387 20250429 141100 90000 400 400 400 400 0
388 20250429 141000 90000 400 400 400 400 0
389 20250429 140900 90000 400 400 400 400 0
390 20250429 140800 90000 400 400 400 400 0
391 20250429 140700 90000 400 400 400 400 0
392 20250429 140600 90000 400 400 400 400 0
393 20250429 140500 90000 400 400 400 400 0
394 20250429 140400 90000 400 400 400 400 0
395 20250429 140300 90000 400 400 400 400 0
396 20250429 140200 90000 400 400 400 400 0
397 20250429 140100 90000 400 400 400 400 0
398 20250429 140000 90000 400 400 400 400 0
399 20250429 135900 90000 400 400 400 400 0
400 20250429 135800 90000 400 400 400 400 0
401 20250429 135700 90000 400 400 400 400 0
402 20250429 135600 90000 400 400 400 400 0
403 20250429 135500 90000 400 400 400 400 0
404 20250429 135400 90000 400 400 400 400 0
405 20250429 135300 90000 400 400 400 400 0
406 20250429 135200 90000 400 400 400 400 0
407 20250429 135100 90000 400 400 400 400 0
408 20250429 135000 90000 400 400 400 400 0
409 20250429 134900 90000 400 400 400 400 0
410 20250429 134800 90000 400 400 400 400 0
411 20250429 134700 90000 400 400 400 400 0
412 20250429 134600 90000 400 400 400 400 0
413 20250429 134500 90000 400 400 400 400 0
414 20250429 134400 90000 400 400 400 400 0
415 20250429 134300 90000 400 400 400 400 0
416 20250429 134200 90000 400 400 400 400 0
417 20250429 134100 90000 400 400 400 400 0
418 20250429 134000 90000 400 400 400 400 0
419 20250429 133900 90000 400 400 400 400 0
420 20250429 133800 90000 400 400 400 400 0
421 20250429 133700 90000 400 400 400 400 0
422 20250429 133600 90000 400 400 400 400 0
423 20250429 133500 90000 400 400 400 400 0
424 20250429 133400 90000 400 400 400 400 0
425 20250429 133300 90000 400 400 400 400 0
426 20250429 133200 90000 400 400 400 400 0
427 20250429 133100 90000 400 400 400 400 0
428 20250429 133000 90000 400 400 400 400 0
429 20250429 132900 90000 400 400 400 400 0
430 20250429 132800 90000 400 400 400 400 0
431 20250429 132700 90000 400 400 400 400 0
432 20250429 132600 90000 400 400 400 400 0
433 20250429 132500 90000 400 400 400 400 224
434 20250429 132400 400 400 400 400 400 0
435 20250429 132300 400 400 400 400 400 0
436 20250429 132200 400 400 400 400 400 0
437 20250429 132100 400 400 400 400 400 0
438 20250429 132000 400 400 400 400 400 0
439 20250429 131900 400 400 400 400 400 0
440 20250429 131800 400 400 400 400 400 0
441 20250429 131700 400 400 400 400 400 0
442 20250429 131600 400 400 400 400 400 0
443 20250429 131500 400 400 400 400 400 0
444 20250429 131400 400 400 400 400 400 0
445 20250429 131300 400 400 400 400 400 0
446 20250429 131200 400 400 400 400 400 0
447 20250429 131100 400 400 400 400 400 0
448 20250429 131000 400 400 400 400 400 0
449 20250429 130900 400 400 400 400 400 0
450 20250429 130800 400 400 400 400 400 0
451 20250429 130700 400 400 400 400 400 0
452 20250429 130600 400 400 400 400 400 0
453 20250429 130500 400 400 400 400 400 0
454 20250429 130400 400 400 400 400 400 0
455 20250429 130300 400 400 400 400 400 0
456 20250429 130200 400 400 400 400 400 0
457 20250429 130100 400 400 400 400 400 0
458 20250429 130000 400 400 400 400 400 0
459 20250429 125900 400 400 400 400 400 0
460 20250429 125800 400 400 400 400 400 0
461 20250429 125700 400 400 400 400 400 0
462 20250429 125600 400 400 400 400 400 0
463 20250429 125500 400 400 400 400 400 0
464 20250429 125400 400 400 400 400 400 0
465 20250429 125300 400 400 400 400 400 0
466 20250429 125200 400 400 400 400 400 0
467 20250429 125100 400 400 400 400 400 0
468 20250429 125000 400 400 400 400 400 0
469 20250429 124900 400 400 400 400 400 0
470 20250429 124800 400 400 400 400 400 0
471 20250429 124700 400 400 400 400 400 0
472 20250429 124600 400 400 400 400 400 0
473 20250429 124500 400 400 400 400 400 0
474 20250429 124400 400 400 400 400 400 0
475 20250429 124300 400 400 400 400 400 0
476 20250429 124200 400 400 400 400 400 0
477 20250429 124100 400 400 400 400 400 0
478 20250429 124000 400 400 400 400 400 0
479 20250429 123900 400 400 400 400 400 0
480 20250429 123800 400 400 400 400 400 0
481 20250429 123700 400 400 400 400 400 0
482 20250429 123600 400 400 400 400 400 0
483 20250429 123500 400 400 400 400 400 0
484 20250429 123400 400 400 400 400 400 0
485 20250429 123300 400 400 400 400 400 0
486 20250429 123200 400 400 400 400 400 0
487 20250429 123100 400 400 400 400 400 0
488 20250429 123000 400 400 400 400 400 0
489 20250429 122900 400 400 400 400 400 0
490 20250429 122800 400 400 400 400 400 0
491 20250429 122700 400 400 400 400 400 0
492 20250429 122600 400 400 400 400 400 0
493 20250429 122500 400 400 400 400 400 0
494 20250429 122400 400 400 400 400 400 0
495 20250429 122300 400 400 400 400 400 0
496 20250429 122200 400 400 400 400 400 0
497 20250429 122100 400 400 400 400 400 0
498 20250429 122000 400 400 400 400 400 0
499 20250429 121900 400 400 400 400 400 0
500 20250429 121800 400 400 400 400 400 0
501 20250429 121700 400 400 400 400 400 0
502 20250429 121600 400 400 400 400 400 0
503 20250429 121500 400 400 400 400 400 0
504 20250429 121400 400 400 400 400 400 0
505 20250429 121300 400 400 400 400 400 0
506 20250429 121200 400 400 400 400 400 0
507 20250429 121100 400 400 400 400 400 0
508 20250429 121000 400 400 400 400 400 0
509 20250429 120900 400 400 400 400 400 0
510 20250429 120800 400 400 400 400 400 0
511 20250429 120700 400 400 400 400 400 0
512 20250429 120600 400 400 400 400 400 0
513 20250429 120500 400 400 400 400 400 0
514 20250429 120400 400 400 400 400 400 0
515 20250429 120300 400 400 400 400 400 0
516 20250429 120200 400 400 400 400 400 0
517 20250429 120100 400 400 400 400 400 0
518 20250429 120000 400 400 400 400 400 0
519 20250429 115900 400 400 400 400 400 0
520 20250429 115800 400 400 400 400 400 0
521 20250429 115700 400 400 400 400 400 0
522 20250429 115600 400 400 400 400 400 0
523 20250429 115500 400 400 400 400 400 0
524 20250429 115400 400 400 400 400 400 0
525 20250429 115300 400 400 400 400 400 0
526 20250429 115200 400 400 400 400 400 0
527 20250429 115100 400 400 400 400 400 0
528 20250429 115000 400 400 400 400 400 0
529 20250429 114900 400 400 400 400 400 0
530 20250429 114800 400 400 400 400 400 0
531 20250429 114700 400 400 400 400 400 0
532 20250429 114600 400 400 400 400 400 0
533 20250429 114500 400 400 400 400 400 0
534 20250429 114400 400 400 400 400 400 0
535 20250429 114300 400 400 400 400 400 0
536 20250429 114200 400 400 400 400 400 0
537 20250429 114100 400 400 400 400 400 0
538 20250429 114000 400 400 400 400 400 0
539 20250429 113900 400 400 400 400 400 0
540 20250429 113800 400 400 400 400 400 0
541 20250429 113700 400 400 400 400 400 0
542 20250429 113600 400 400 400 400 400 0
543 20250429 113500 400 400 400 400 400 0
544 20250429 113400 400 400 400 400 400 0
545 20250429 113300 400 400 400 400 400 0
546 20250429 113200 400 400 400 400 400 0
547 20250429 113100 400 400 400 400 400 0
548 20250429 113000 400 400 400 400 400 0
549 20250429 112900 400 400 400 400 400 0
550 20250429 112800 400 400 400 400 400 0
551 20250429 112700 400 400 400 400 400 0
552 20250429 112600 400 400 400 400 400 0
553 20250429 112500 400 400 400 400 400 0
554 20250429 112400 400 400 400 400 400 0
555 20250429 112300 400 400 400 400 400 0
556 20250429 112200 400 400 400 400 400 0
557 20250429 112100 400 400 400 400 400 0
558 20250429 112000 400 400 400 400 400 0
559 20250429 111900 400 400 400 400 400 0
560 20250429 111800 400 400 400 400 400 0
561 20250429 111700 400 400 400 400 400 0
562 20250429 111600 400 400 400 400 400 0
563 20250429 111500 400 400 400 400 400 0
564 20250429 111400 400 400 400 400 400 0
565 20250429 111300 400 400 400 400 400 0
566 20250429 111200 400 400 400 400 400 0
567 20250429 111100 400 400 400 400 400 0
568 20250429 111000 400 400 400 400 400 0
569 20250429 110900 400 400 400 400 400 0
570 20250429 110800 400 400 400 400 400 0
571 20250429 110700 400 400 400 400 400 0
572 20250429 110600 400 400 400 400 400 0
573 20250429 110500 400 400 400 400 400 0
574 20250429 110400 400 400 400 400 400 0
575 20250429 110300 400 400 400 400 400 0
576 20250429 110200 400 400 400 400 400 0
577 20250429 110100 400 400 400 400 400 0
578 20250429 110000 400 400 400 400 400 0
579 20250429 105900 400 400 400 400 400 0
580 20250429 105800 400 400 400 400 400 0
581 20250429 105700 400 400 400 400 400 0
582 20250429 105600 400 400 400 400 400 0
583 20250429 105500 400 400 400 400 400 0
584 20250429 105400 400 400 400 400 400 0
585 20250429 105300 400 400 400 400 400 0
586 20250429 105200 400 400 400 400 400 0
587 20250429 105100 400 400 400 400 400 0
588 20250429 105000 400 400 400 400 400 0
589 20250429 104900 400 400 400 400 400 0
590 20250429 104800 400 400 400 400 400 0
591 20250429 104700 400 400 400 400 400 0
592 20250429 104600 400 400 400 400 400 0
593 20250429 104500 400 400 400 400 400 0
594 20250429 104400 400 400 400 400 400 0
595 20250429 104300 400 400 400 400 400 0
596 20250429 104200 400 400 400 400 400 0
597 20250429 104100 400 400 400 400 400 0
598 20250429 104000 400 400 400 400 400 0
599 20250429 103900 400 400 400 400 400 0
600 20250429 103800 400 400 400 400 400 0
601 20250429 103700 400 400 400 400 400 0
602 20250429 103600 400 400 400 400 400 0
603 20250429 103500 400 400 400 400 400 0
604 20250429 103400 400 400 400 400 400 0
605 20250429 103300 400 400 400 400 400 0
606 20250429 103200 400 400 400 400 400 0
607 20250429 103100 400 400 400 400 400 0
608 20250429 103000 400 400 400 400 400 0
609 20250429 102900 400 400 400 400 400 0
610 20250429 102800 400 400 400 400 400 0
611 20250429 102700 400 400 400 400 400 0
612 20250429 102600 400 400 400 400 400 0
613 20250429 102500 400 400 400 400 400 0
614 20250429 102400 400 400 400 400 400 0
615 20250429 102300 400 400 400 400 400 0
616 20250429 102200 400 400 400 400 400 0
617 20250429 102100 400 400 400 400 400 0
618 20250429 102000 400 400 400 400 400 0
619 20250429 101900 400 400 400 400 400 0
620 20250429 101800 400 400 400 400 400 0
621 20250429 101700 400 400 400 400 400 0
622 20250429 101600 400 400 400 400 400 0
623 20250429 101500 400 400 400 400 400 0
624 20250429 101400 400 400 400 400 400 0
625 20250429 101300 400 400 400 400 400 0
626 20250429 101200 400 400 400 400 400 0
627 20250429 101100 400 400 400 400 400 0
628 20250429 101000 400 400 400 400 400 0
629 20250429 100900 400 400 400 400 400 0
630 20250429 100800 400 400 400 400 400 0
631 20250429 100700 400 400 400 400 400 0
632 20250429 100600 400 400 400 400 400 0
633 20250429 100500 400 400 400 400 400 0
634 20250429 100400 400 400 400 400 400 0
635 20250429 100300 400 400 400 400 400 0
636 20250429 100200 400 400 400 400 400 0
637 20250429 100100 400 400 400 400 400 0
638 20250429 100000 400 400 400 400 400 0
639 20250429 095900 400 400 400 400 400 0
640 20250429 095800 400 400 400 400 400 0
641 20250429 095700 400 400 400 400 400 0
642 20250429 095600 400 400 400 400 400 0
643 20250429 095500 400 400 400 400 400 0
644 20250429 095400 400 400 400 400 400 0
645 20250429 095300 400 400 400 400 400 0
646 20250429 095200 400 400 400 400 400 0
647 20250429 095100 400 400 400 400 400 0
648 20250429 095000 400 400 400 400 400 0
649 20250429 094900 400 400 400 400 400 0
650 20250429 094800 400 400 400 400 400 0
651 20250429 094700 400 400 400 400 400 0
652 20250429 094600 400 400 400 400 400 0
653 20250429 094500 400 400 400 400 400 0
654 20250429 094400 400 400 400 400 400 0
655 20250429 094300 400 400 400 400 400 0
656 20250429 094200 400 400 400 400 400 0
657 20250429 094100 400 400 400 400 400 0
658 20250429 094000 400 400 400 400 400 0
659 20250429 093900 400 400 400 400 400 0
660 20250429 093800 400 400 400 400 400 0
661 20250429 093700 400 400 400 400 400 0
662 20250429 093600 400 400 400 400 400 0
663 20250429 093500 400 400 400 400 400 0
664 20250429 093400 400 400 400 400 400 0
665 20250429 093300 400 400 400 400 400 0
666 20250429 093200 400 400 400 400 400 0
667 20250429 093100 400 400 400 400 400 0
668 20250429 093000 400 400 400 400 400 0
669 20250429 092900 400 400 400 400 400 0
670 20250429 092800 400 400 400 400 400 0
671 20250429 092700 400 400 400 400 400 0
672 20250429 092600 400 400 400 400 400 0
673 20250429 092500 400 400 400 400 400 1
674 20250429 092400 0 380 380 380 380 0
675 20250429 092300 0 380 380 380 380 0
676 20250429 092200 0 380 380 380 380 0
677 20250429 092100 0 380 380 380 380 0
678 20250429 092000 0 380 380 380 380 0
679 20250429 091900 0 380 380 380 380 0
680 20250429 091800 0 380 380 380 380 0
681 20250429 091700 0 380 380 380 380 0
682 20250429 091600 0 380 380 380 380 0
683 20250429 091500 0 380 380 380 380 0
684 20250429 091400 0 380 380 380 380 0
685 20250429 091300 0 380 380 380 380 0
686 20250429 091200 0 380 380 380 380 0
687 20250429 091100 0 380 380 380 380 0
688 20250429 091000 0 380 380 380 380 0
689 20250429 090900 0 380 380 380 380 0
690 20250429 090800 0 380 380 380 380 0
691 20250429 090700 0 380 380 380 380 0
692 20250429 090600 0 380 380 380 380 0
693 20250429 090500 0 380 380 380 380 0
694 20250429 090400 0 380 380 380 380 0
695 20250429 090300 0 380 380 380 380 0
696 20250429 090200 0 380 380 380 380 0
697 20250429 090100 0 380 380 380 380 0
698 20250429 090000 0 380 380 380 380 0