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

701
266170/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203900,47889,500,500,500,500,1
20250429,203800,47889,500,500,500,500,0
20250429,203700,47889,500,500,500,500,0
20250429,203600,47889,500,500,500,500,0
20250429,203500,47889,500,500,500,500,0
20250429,203400,47889,500,500,500,500,0
20250429,203300,47889,500,500,500,500,0
20250429,203200,47889,500,500,500,500,0
20250429,203100,47889,500,500,500,500,0
20250429,203000,47889,500,500,500,500,0
20250429,202900,47889,500,500,500,500,0
20250429,202800,47889,500,500,500,500,0
20250429,202700,47889,500,500,500,500,0
20250429,202600,47889,500,500,500,500,0
20250429,202500,47889,500,500,500,500,0
20250429,202400,47889,500,500,500,500,0
20250429,202300,47889,500,500,500,500,0
20250429,202200,47889,500,500,500,500,0
20250429,202100,47889,500,500,500,500,0
20250429,202000,47889,500,500,500,500,0
20250429,201900,47889,500,500,500,500,0
20250429,201800,47889,500,500,500,500,0
20250429,201700,47889,500,500,500,500,0
20250429,201600,47889,500,500,500,500,0
20250429,201500,47889,500,500,500,500,0
20250429,201400,47889,500,500,500,500,0
20250429,201300,47889,500,500,500,500,0
20250429,201200,47889,500,500,500,500,0
20250429,201100,47889,500,500,500,500,0
20250429,201000,47889,500,500,500,500,0
20250429,200900,47889,500,500,500,500,1
20250429,200800,47889,500,500,500,500,0
20250429,200700,47889,500,500,500,500,0
20250429,200600,47889,500,500,500,500,0
20250429,200500,47889,500,500,500,500,0
20250429,200400,47889,500,500,500,500,0
20250429,200300,47889,500,500,500,500,0
20250429,200200,47889,500,500,500,500,0
20250429,200100,47889,500,500,500,500,0
20250429,200000,47889,500,500,500,500,0
20250429,195900,47889,500,500,500,500,0
20250429,195800,47889,500,500,500,500,0
20250429,195700,47889,500,500,500,500,0
20250429,195600,47889,500,500,500,500,0
20250429,195500,47889,500,500,500,500,0
20250429,195400,47889,500,500,500,500,0
20250429,195300,47889,500,500,500,500,0
20250429,195200,47889,500,500,500,500,0
20250429,195100,47889,500,500,500,500,0
20250429,195000,47889,500,500,500,500,0
20250429,194900,47889,500,500,500,500,0
20250429,194800,47889,500,500,500,500,0
20250429,194700,47889,500,500,500,500,0
20250429,194600,47889,500,500,500,500,0
20250429,194500,47889,500,500,500,500,0
20250429,194400,47889,500,500,500,500,0
20250429,194300,47889,500,500,500,500,0
20250429,194200,47889,500,500,500,500,0
20250429,194100,47889,500,500,500,500,0
20250429,194000,47889,500,500,500,500,0
20250429,193900,47889,500,500,500,500,1
20250429,193800,47889,500,500,500,500,0
20250429,193700,47889,500,500,500,500,0
20250429,193600,47889,500,500,500,500,0
20250429,193500,47889,500,500,500,500,0
20250429,193400,47889,500,500,500,500,0
20250429,193300,47889,500,500,500,500,0
20250429,193200,47889,500,500,500,500,0
20250429,193100,47889,500,500,500,500,0
20250429,193000,47889,500,500,500,500,0
20250429,192900,47889,500,500,500,500,0
20250429,192800,47889,500,500,500,500,0
20250429,192700,47889,500,500,500,500,0
20250429,192600,47889,500,500,500,500,0
20250429,192500,47889,500,500,500,500,0
20250429,192400,47889,500,500,500,500,0
20250429,192300,47889,500,500,500,500,0
20250429,192200,47889,500,500,500,500,0
20250429,192100,47889,500,500,500,500,0
20250429,192000,47889,500,500,500,500,0
20250429,191900,47889,500,500,500,500,0
20250429,191800,47889,500,500,500,500,0
20250429,191700,47889,500,500,500,500,0
20250429,191600,47889,500,500,500,500,0
20250429,191500,47889,500,500,500,500,0
20250429,191400,47889,500,500,500,500,0
20250429,191300,47889,500,500,500,500,0
20250429,191200,47889,500,500,500,500,0
20250429,191100,47889,500,500,500,500,0
20250429,191000,47889,500,500,500,500,0
20250429,190900,47889,500,500,500,500,1
20250429,190800,47889,500,500,500,500,0
20250429,190700,47889,500,500,500,500,0
20250429,190600,47889,500,500,500,500,0
20250429,190500,47889,500,500,500,500,0
20250429,190400,47889,500,500,500,500,0
20250429,190300,47889,500,500,500,500,0
20250429,190200,47889,500,500,500,500,0
20250429,190100,47889,500,500,500,500,0
20250429,190000,47889,500,500,500,500,0
20250429,185900,47889,500,500,500,500,0
20250429,185800,47889,500,500,500,500,0
20250429,185700,47889,500,500,500,500,0
20250429,185600,47889,500,500,500,500,0
20250429,185500,47889,500,500,500,500,0
20250429,185400,47889,500,500,500,500,0
20250429,185300,47889,500,500,500,500,0
20250429,185200,47889,500,500,500,500,0
20250429,185100,47889,500,500,500,500,0
20250429,185000,47889,500,500,500,500,0
20250429,184900,47889,500,500,500,500,0
20250429,184800,47889,500,500,500,500,0
20250429,184700,47889,500,500,500,500,0
20250429,184600,47889,500,500,500,500,0
20250429,184500,47889,500,500,500,500,0
20250429,184400,47889,500,500,500,500,0
20250429,184300,47889,500,500,500,500,0
20250429,184200,47889,500,500,500,500,0
20250429,184100,47889,500,500,500,500,0
20250429,184000,47889,500,500,500,500,0
20250429,183900,47889,500,500,500,500,1
20250429,183800,47889,500,500,500,500,0
20250429,183700,47889,500,500,500,500,0
20250429,183600,47889,500,500,500,500,0
20250429,183500,47889,500,500,500,500,0
20250429,183400,47889,500,500,500,500,0
20250429,183300,47889,500,500,500,500,0
20250429,183200,47889,500,500,500,500,0
20250429,183100,47889,500,500,500,500,0
20250429,183000,47889,500,500,500,500,0
20250429,182900,47889,500,500,500,500,0
20250429,182800,47889,500,500,500,500,0
20250429,182700,47889,500,500,500,500,0
20250429,182600,47889,500,500,500,500,0
20250429,182500,47889,500,500,500,500,0
20250429,182400,47889,500,500,500,500,0
20250429,182300,47889,500,500,500,500,0
20250429,182200,47889,500,500,500,500,0
20250429,182100,47889,500,500,500,500,0
20250429,182000,47889,500,500,500,500,0
20250429,181900,47889,500,500,500,500,0
20250429,181800,47889,500,500,500,500,0
20250429,181700,47889,500,500,500,500,0
20250429,181600,47889,500,500,500,500,0
20250429,181500,47889,500,500,500,500,0
20250429,181400,47889,500,500,500,500,0
20250429,181300,47889,500,500,500,500,0
20250429,181200,47889,500,500,500,500,0
20250429,181100,47889,500,500,500,500,0
20250429,181000,47889,500,500,500,500,0
20250429,180900,47889,500,500,500,500,1
20250429,180800,47889,500,500,500,500,0
20250429,180700,47889,500,500,500,500,0
20250429,180600,47889,500,500,500,500,0
20250429,180500,47889,500,500,500,500,0
20250429,180400,47889,500,500,500,500,0
20250429,180300,47889,500,500,500,500,0
20250429,180200,47889,500,500,500,500,0
20250429,180100,47889,500,500,500,500,0
20250429,180000,47889,500,500,500,500,0
20250429,175900,47889,500,500,500,500,0
20250429,175800,47889,500,500,500,500,0
20250429,175700,47889,500,500,500,500,0
20250429,175600,47889,500,500,500,500,0
20250429,175500,47889,500,500,500,500,0
20250429,175400,47889,500,500,500,500,0
20250429,175300,47889,500,500,500,500,0
20250429,175200,47889,500,500,500,500,0
20250429,175100,47889,500,500,500,500,0
20250429,175000,47889,500,500,500,500,0
20250429,174900,47889,500,500,500,500,0
20250429,174800,47889,500,500,500,500,0
20250429,174700,47889,500,500,500,500,0
20250429,174600,47889,500,500,500,500,0
20250429,174500,47889,500,500,500,500,0
20250429,174400,47889,500,500,500,500,0
20250429,174300,47889,500,500,500,500,0
20250429,174200,47889,500,500,500,500,0
20250429,174100,47889,500,500,500,500,0
20250429,174000,47889,500,500,500,500,0
20250429,173900,47889,500,500,500,500,1
20250429,173800,47889,500,500,500,500,0
20250429,173700,47889,500,500,500,500,0
20250429,173600,47889,500,500,500,500,0
20250429,173500,47889,500,500,500,500,0
20250429,173400,47889,500,500,500,500,0
20250429,173300,47889,500,500,500,500,0
20250429,173200,47889,500,500,500,500,0
20250429,173100,47889,500,500,500,500,0
20250429,173000,47889,500,500,500,500,0
20250429,172900,47889,500,500,500,500,0
20250429,172800,47889,500,500,500,500,0
20250429,172700,47889,500,500,500,500,0
20250429,172600,47889,500,500,500,500,0
20250429,172500,47889,500,500,500,500,0
20250429,172400,47889,500,500,500,500,0
20250429,172300,47889,500,500,500,500,0
20250429,172200,47889,500,500,500,500,0
20250429,172100,47889,500,500,500,500,0
20250429,172000,47889,500,500,500,500,0
20250429,171900,47889,500,500,500,500,0
20250429,171800,47889,500,500,500,500,0
20250429,171700,47889,500,500,500,500,0
20250429,171600,47889,500,500,500,500,0
20250429,171500,47889,500,500,500,500,0
20250429,171400,47889,500,500,500,500,0
20250429,171300,47889,500,500,500,500,0
20250429,171200,47889,500,500,500,500,0
20250429,171100,47889,500,500,500,500,0
20250429,171000,47889,500,500,500,500,0
20250429,170900,47889,500,500,500,500,1
20250429,170800,47889,500,500,500,500,0
20250429,170700,47889,500,500,500,500,0
20250429,170600,47889,500,500,500,500,0
20250429,170500,47889,500,500,500,500,0
20250429,170400,47889,500,500,500,500,0
20250429,170300,47889,500,500,500,500,0
20250429,170200,47889,500,500,500,500,0
20250429,170100,47889,500,500,500,500,0
20250429,170000,47889,500,500,500,500,0
20250429,165900,47889,500,500,500,500,0
20250429,165800,47889,500,500,500,500,0
20250429,165700,47889,500,500,500,500,0
20250429,165600,47889,500,500,500,500,0
20250429,165500,47889,500,500,500,500,0
20250429,165400,47889,500,500,500,500,0
20250429,165300,47889,500,500,500,500,0
20250429,165200,47889,500,500,500,500,0
20250429,165100,47889,500,500,500,500,0
20250429,165000,47889,500,500,500,500,0
20250429,164900,47889,500,500,500,500,0
20250429,164800,47889,500,500,500,500,0
20250429,164700,47889,500,500,500,500,0
20250429,164600,47889,500,500,500,500,0
20250429,164500,47889,500,500,500,500,0
20250429,164400,47889,500,500,500,500,0
20250429,164300,47889,500,500,500,500,0
20250429,164200,47889,500,500,500,500,0
20250429,164100,47889,500,500,500,500,0
20250429,164000,47889,500,500,500,500,0
20250429,163900,47889,500,500,500,500,1
20250429,163800,47889,500,500,500,500,0
20250429,163700,47889,500,500,500,500,0
20250429,163600,47889,500,500,500,500,0
20250429,163500,47889,500,500,500,500,0
20250429,163400,47889,500,500,500,500,0
20250429,163300,47889,500,500,500,500,0
20250429,163200,47889,500,500,500,500,0
20250429,163100,47889,500,500,500,500,0
20250429,163000,47889,500,500,500,500,0
20250429,162900,47889,500,500,500,500,0
20250429,162800,47889,500,500,500,500,0
20250429,162700,47889,500,500,500,500,0
20250429,162600,47889,500,500,500,500,0
20250429,162500,47889,500,500,500,500,0
20250429,162400,47889,500,500,500,500,0
20250429,162300,47889,500,500,500,500,0
20250429,162200,47889,500,500,500,500,0
20250429,162100,47889,500,500,500,500,0
20250429,162000,47889,500,500,500,500,0
20250429,161900,47889,500,500,500,500,0
20250429,161800,47889,500,500,500,500,0
20250429,161700,47889,500,500,500,500,0
20250429,161600,47889,500,500,500,500,0
20250429,161500,47889,500,500,500,500,0
20250429,161400,47889,500,500,500,500,0
20250429,161300,47889,500,500,500,500,0
20250429,161200,47889,500,500,500,500,0
20250429,161100,47889,500,500,500,500,0
20250429,161000,47889,500,500,500,500,0
20250429,160900,47889,500,500,500,500,1
20250429,160800,47889,500,500,500,500,0
20250429,160700,47889,500,500,500,500,0
20250429,160600,47889,500,500,500,500,0
20250429,160500,47889,500,500,500,500,0
20250429,160400,47889,500,500,500,500,0
20250429,160300,47889,500,500,500,500,0
20250429,160200,47889,500,500,500,500,0
20250429,160100,47889,500,500,500,500,0
20250429,160000,47889,500,500,500,500,0
20250429,155900,47889,500,500,500,500,0
20250429,155800,47889,500,500,500,500,0
20250429,155700,47889,500,500,500,500,0
20250429,155600,47889,500,500,500,500,0
20250429,155500,47889,500,500,500,500,0
20250429,155400,47889,500,500,500,500,0
20250429,155300,47889,500,500,500,500,0
20250429,155200,47889,500,500,500,500,0
20250429,155100,47889,500,500,500,500,0
20250429,155000,47889,500,500,500,500,0
20250429,154900,47889,500,500,500,500,0
20250429,154800,47889,500,500,500,500,0
20250429,154700,47889,500,500,500,500,0
20250429,154600,47889,500,500,500,500,0
20250429,154500,47889,500,500,500,500,0
20250429,154400,47889,500,500,500,500,0
20250429,154300,47889,500,500,500,500,0
20250429,154200,47889,500,500,500,500,0
20250429,154100,47889,500,500,500,500,0
20250429,154000,47889,500,500,500,500,0
20250429,153900,47889,500,500,500,500,1
20250429,153800,47889,500,500,500,500,0
20250429,153700,47889,500,500,500,500,0
20250429,153600,47889,500,500,500,500,0
20250429,153500,47889,500,500,500,500,0
20250429,153400,47889,500,500,500,500,0
20250429,153300,47889,500,500,500,500,0
20250429,153200,47889,500,500,500,500,0
20250429,153100,47889,500,500,500,500,0
20250429,153000,47889,500,500,500,500,1
20250429,152900,47389,500,500,500,500,0
20250429,152800,47389,500,500,500,500,0
20250429,152700,47389,500,500,500,500,0
20250429,152600,47389,500,500,500,500,0
20250429,152500,47389,500,500,500,500,0
20250429,152400,47389,500,500,500,500,0
20250429,152300,47389,500,500,500,500,0
20250429,152200,47389,500,500,500,500,0
20250429,152100,47389,500,500,500,500,0
20250429,152000,47389,500,500,500,500,0
20250429,151900,47389,500,500,500,500,0
20250429,151800,47389,500,500,500,500,0
20250429,151700,47389,500,500,500,500,0
20250429,151600,47389,500,500,500,500,0
20250429,151500,47389,500,500,500,500,0
20250429,151400,47389,500,500,500,500,0
20250429,151300,47389,500,500,500,500,0
20250429,151200,47389,500,500,500,500,0
20250429,151100,47389,500,500,500,500,0
20250429,151000,47389,500,500,500,500,0
20250429,150900,47389,500,500,500,500,0
20250429,150800,47389,500,500,500,500,0
20250429,150700,47389,500,500,500,500,0
20250429,150600,47389,500,500,500,500,0
20250429,150500,47389,500,500,500,500,0
20250429,150400,47389,500,500,500,500,0
20250429,150300,47389,500,500,500,500,0
20250429,150200,47389,500,500,500,500,0
20250429,150100,47389,500,500,500,500,0
20250429,150000,47389,500,500,500,500,0
20250429,145900,47389,500,500,500,500,0
20250429,145800,47389,500,500,500,500,0
20250429,145700,47389,500,500,500,500,0
20250429,145600,47389,500,500,500,500,0
20250429,145500,47389,500,500,500,500,0
20250429,145400,47389,500,500,500,500,0
20250429,145300,47389,500,500,500,500,0
20250429,145200,47389,500,500,500,500,0
20250429,145100,47389,500,500,500,500,0
20250429,145000,47389,500,500,500,500,0
20250429,144900,47389,500,500,500,500,0
20250429,144800,47389,500,500,500,500,0
20250429,144700,47389,500,500,500,500,0
20250429,144600,47389,500,500,500,500,0
20250429,144500,47389,500,500,500,500,0
20250429,144400,47389,500,500,500,500,0
20250429,144300,47389,500,500,500,500,0
20250429,144200,47389,500,500,500,500,0
20250429,144100,47389,500,500,500,500,0
20250429,144000,47389,500,500,500,500,0
20250429,143900,47389,500,500,500,500,0
20250429,143800,47389,500,500,500,500,0
20250429,143700,47389,500,500,500,500,0
20250429,143600,47389,500,500,500,500,0
20250429,143500,47389,500,500,500,500,0
20250429,143400,47389,500,500,500,500,0
20250429,143300,47389,500,500,500,500,0
20250429,143200,47389,500,500,500,500,0
20250429,143100,47389,500,500,500,500,0
20250429,143000,47389,500,500,500,500,0
20250429,142900,47389,500,500,500,500,0
20250429,142800,47389,500,500,500,500,0
20250429,142700,47389,500,500,500,500,0
20250429,142600,47389,500,500,500,500,0
20250429,142500,47389,500,500,500,500,0
20250429,142400,47389,500,500,500,500,0
20250429,142300,47389,500,500,500,500,0
20250429,142200,47389,500,500,500,500,0
20250429,142100,47389,500,500,500,500,0
20250429,142000,47389,500,500,500,500,0
20250429,141900,47389,500,500,500,500,0
20250429,141800,47389,500,500,500,500,0
20250429,141700,47389,500,500,500,500,0
20250429,141600,47389,500,500,500,500,0
20250429,141500,47389,500,500,500,500,0
20250429,141400,47389,500,500,500,500,0
20250429,141300,47389,500,500,500,500,0
20250429,141200,47389,500,500,500,500,0
20250429,141100,47389,500,500,500,500,0
20250429,141000,47389,500,500,500,500,0
20250429,140900,47389,500,500,500,500,0
20250429,140800,47389,500,500,500,500,0
20250429,140700,47389,500,500,500,500,0
20250429,140600,47389,500,500,500,500,0
20250429,140500,47389,500,500,500,500,0
20250429,140400,47389,500,500,500,500,0
20250429,140300,47389,500,500,500,500,0
20250429,140200,47389,500,500,500,500,0
20250429,140100,47389,500,500,500,500,0
20250429,140000,47389,500,500,500,500,0
20250429,135900,47389,500,500,500,500,0
20250429,135800,47389,500,500,500,500,0
20250429,135700,47389,500,500,500,500,0
20250429,135600,47389,500,500,500,500,0
20250429,135500,47389,500,500,500,500,0
20250429,135400,47389,500,500,500,500,0
20250429,135300,47389,500,500,500,500,0
20250429,135200,47389,500,500,500,500,0
20250429,135100,47389,500,500,500,500,0
20250429,135000,47389,500,500,500,500,0
20250429,134900,47389,500,500,500,500,0
20250429,134800,47389,500,500,500,500,0
20250429,134700,47389,500,500,500,500,0
20250429,134600,47389,500,500,500,500,0
20250429,134500,47389,500,500,500,500,0
20250429,134400,47389,500,500,500,500,0
20250429,134300,47389,500,500,500,500,0
20250429,134200,47389,500,500,500,500,0
20250429,134100,47389,500,500,500,500,0
20250429,134000,47389,500,500,500,500,0
20250429,133900,47389,500,500,500,500,0
20250429,133800,47389,500,500,500,500,17
20250429,133700,38889,549,549,549,549,0
20250429,133600,38889,549,549,549,549,0
20250429,133500,38889,549,549,549,549,0
20250429,133400,38889,549,549,549,549,0
20250429,133300,38889,549,549,549,549,0
20250429,133200,38889,549,549,549,549,0
20250429,133100,38889,549,549,549,549,0
20250429,133000,38889,549,549,549,549,0
20250429,132900,38889,549,549,549,549,0
20250429,132800,38889,549,549,549,549,0
20250429,132700,38889,549,549,549,549,0
20250429,132600,38889,549,549,549,549,0
20250429,132500,38889,549,549,549,549,0
20250429,132400,38889,549,549,549,549,0
20250429,132300,38889,549,549,549,549,0
20250429,132200,38889,549,549,549,549,0
20250429,132100,38889,549,549,549,549,0
20250429,132000,38889,549,549,549,549,0
20250429,131900,38889,549,549,549,549,0
20250429,131800,38889,549,549,549,549,0
20250429,131700,38889,549,549,549,549,0
20250429,131600,38889,549,549,549,549,0
20250429,131500,38889,549,549,549,549,0
20250429,131400,38889,549,549,549,549,0
20250429,131300,38889,549,549,549,549,0
20250429,131200,38889,549,549,549,549,0
20250429,131100,38889,549,549,549,549,0
20250429,131000,38889,549,549,549,549,0
20250429,130900,38889,549,549,549,549,0
20250429,130800,38889,549,549,549,549,0
20250429,130700,38889,549,549,549,549,0
20250429,130600,38889,549,549,549,549,0
20250429,130500,38889,549,549,549,549,0
20250429,130400,38889,549,549,549,549,0
20250429,130300,38889,549,549,549,549,0
20250429,130200,38889,549,549,549,549,0
20250429,130100,38889,549,549,549,549,0
20250429,130000,38889,549,549,549,549,0
20250429,125900,38889,549,549,549,549,0
20250429,125800,38889,549,549,549,549,0
20250429,125700,38889,549,549,549,549,0
20250429,125600,38889,549,549,549,549,0
20250429,125500,38889,549,549,549,549,0
20250429,125400,38889,549,549,549,549,0
20250429,125300,38889,549,549,549,549,0
20250429,125200,38889,549,549,549,549,0
20250429,125100,38889,549,549,549,549,0
20250429,125000,38889,549,549,549,549,0
20250429,124900,38889,549,549,549,549,0
20250429,124800,38889,549,549,549,549,0
20250429,124700,38889,549,549,549,549,0
20250429,124600,38889,549,549,549,549,0
20250429,124500,38889,549,549,549,549,0
20250429,124400,38889,549,549,549,549,0
20250429,124300,38889,549,549,549,549,0
20250429,124200,38889,549,549,549,549,0
20250429,124100,38889,549,549,549,549,0
20250429,124000,38889,549,549,549,549,0
20250429,123900,38889,549,549,549,549,0
20250429,123800,38889,549,549,549,549,0
20250429,123700,38889,549,549,549,549,0
20250429,123600,38889,549,549,549,549,0
20250429,123500,38889,549,549,549,549,0
20250429,123400,38889,549,549,549,549,0
20250429,123300,38889,549,549,549,549,0
20250429,123200,38889,549,549,549,549,0
20250429,123100,38889,549,549,549,549,0
20250429,123000,38889,549,549,549,549,0
20250429,122900,38889,549,549,549,549,0
20250429,122800,38889,549,549,549,549,0
20250429,122700,38889,549,549,549,549,0
20250429,122600,38889,549,549,549,549,0
20250429,122500,38889,549,549,549,549,0
20250429,122400,38889,549,549,549,549,0
20250429,122300,38889,549,549,549,549,0
20250429,122200,38889,549,549,549,549,0
20250429,122100,38889,549,549,549,549,0
20250429,122000,38889,549,549,549,549,0
20250429,121900,38889,549,549,549,549,0
20250429,121800,38889,549,549,549,549,0
20250429,121700,38889,549,549,549,549,0
20250429,121600,38889,549,549,549,549,0
20250429,121500,38889,549,549,549,549,0
20250429,121400,38889,549,549,549,549,0
20250429,121300,38889,549,549,549,549,0
20250429,121200,38889,549,549,549,549,0
20250429,121100,38889,549,549,549,549,0
20250429,121000,38889,549,549,549,549,0
20250429,120900,38889,549,549,549,549,0
20250429,120800,38889,549,549,549,549,0
20250429,120700,38889,549,549,549,549,0
20250429,120600,38889,549,549,549,549,0
20250429,120500,38889,549,549,549,549,0
20250429,120400,38889,549,549,549,549,0
20250429,120300,38889,549,549,549,549,0
20250429,120200,38889,549,549,549,549,0
20250429,120100,38889,549,549,549,549,0
20250429,120000,38889,549,549,549,549,0
20250429,115900,38889,549,549,549,549,0
20250429,115800,38889,549,549,549,549,0
20250429,115700,38889,549,549,549,549,0
20250429,115600,38889,549,549,549,549,0
20250429,115500,38889,549,549,549,549,0
20250429,115400,38889,549,549,549,549,0
20250429,115300,38889,549,549,549,549,0
20250429,115200,38889,549,549,549,549,0
20250429,115100,38889,549,549,549,549,0
20250429,115000,38889,549,549,549,549,0
20250429,114900,38889,549,549,549,549,0
20250429,114800,38889,549,549,549,549,0
20250429,114700,38889,549,549,549,549,0
20250429,114600,38889,549,549,549,549,0
20250429,114500,38889,549,549,549,549,0
20250429,114400,38889,549,549,549,549,0
20250429,114300,38889,549,549,549,549,0
20250429,114200,38889,549,549,549,549,0
20250429,114100,38889,549,549,549,549,0
20250429,114000,38889,549,549,549,549,0
20250429,113900,38889,549,549,549,549,0
20250429,113800,38889,549,549,549,549,0
20250429,113700,38889,549,549,549,549,0
20250429,113600,38889,549,549,549,549,0
20250429,113500,38889,549,549,549,549,0
20250429,113400,38889,549,549,549,549,0
20250429,113300,38889,549,549,549,549,0
20250429,113200,38889,549,549,549,549,0
20250429,113100,38889,549,549,549,549,0
20250429,113000,38889,549,549,549,549,0
20250429,112900,38889,549,549,549,549,0
20250429,112800,38889,549,549,549,549,0
20250429,112700,38889,549,549,549,549,0
20250429,112600,38889,549,549,549,549,0
20250429,112500,38889,549,549,549,549,0
20250429,112400,38889,549,549,549,549,0
20250429,112300,38889,549,549,549,549,0
20250429,112200,38889,549,549,549,549,0
20250429,112100,38889,549,549,549,549,0
20250429,112000,38889,549,549,549,549,0
20250429,111900,38889,549,549,549,549,0
20250429,111800,38889,549,549,549,549,0
20250429,111700,38889,549,549,549,549,0
20250429,111600,38889,549,549,549,549,0
20250429,111500,38889,549,549,549,549,0
20250429,111400,38889,549,549,549,549,0
20250429,111300,38889,549,549,549,549,0
20250429,111200,38889,549,549,549,549,0
20250429,111100,38889,549,549,549,549,0
20250429,111000,38889,549,549,549,549,0
20250429,110900,38889,549,549,549,549,0
20250429,110800,38889,549,549,549,549,0
20250429,110700,38889,549,549,549,549,0
20250429,110600,38889,549,549,549,549,0
20250429,110500,38889,549,549,549,549,0
20250429,110400,38889,549,549,549,549,0
20250429,110300,38889,549,549,549,549,0
20250429,110200,38889,549,549,549,549,0
20250429,110100,38889,549,549,549,549,0
20250429,110000,38889,549,549,549,549,0
20250429,105900,38889,549,549,549,549,0
20250429,105800,38889,549,549,549,549,0
20250429,105700,38889,549,549,549,549,0
20250429,105600,38889,549,549,549,549,0
20250429,105500,38889,549,549,549,549,0
20250429,105400,38889,549,549,549,549,0
20250429,105300,38889,549,549,549,549,0
20250429,105200,38889,549,549,549,549,0
20250429,105100,38889,549,549,549,549,0
20250429,105000,38889,549,549,549,549,0
20250429,104900,38889,549,549,549,549,0
20250429,104800,38889,549,549,549,549,0
20250429,104700,38889,549,549,549,549,0
20250429,104600,38889,549,549,549,549,0
20250429,104500,38889,549,549,549,549,0
20250429,104400,38889,549,549,549,549,0
20250429,104300,38889,549,549,549,549,0
20250429,104200,38889,549,549,549,549,0
20250429,104100,38889,549,549,549,549,0
20250429,104000,38889,549,549,549,549,0
20250429,103900,38889,549,549,549,549,0
20250429,103800,38889,549,549,549,549,0
20250429,103700,38889,549,549,549,549,0
20250429,103600,38889,549,549,549,549,0
20250429,103500,38889,549,549,549,549,0
20250429,103400,38889,549,549,549,549,0
20250429,103300,38889,549,549,549,549,0
20250429,103200,38889,549,549,549,549,0
20250429,103100,38889,549,549,549,549,0
20250429,103000,38889,549,549,549,549,0
20250429,102900,38889,549,549,549,549,0
20250429,102800,38889,549,549,549,549,0
20250429,102700,38889,549,549,549,549,0
20250429,102600,38889,549,549,549,549,0
20250429,102500,38889,549,549,549,549,0
20250429,102400,38889,549,549,549,549,0
20250429,102300,38889,549,549,549,549,0
20250429,102200,38889,549,549,549,549,0
20250429,102100,38889,549,549,549,549,0
20250429,102000,38889,549,549,549,549,0
20250429,101900,38889,549,549,549,549,0
20250429,101800,38889,549,549,549,549,0
20250429,101700,38889,549,549,549,549,0
20250429,101600,38889,549,549,549,549,0
20250429,101500,38889,549,549,549,549,0
20250429,101400,38889,549,549,549,549,1
20250429,101300,38340,430,430,430,430,0
20250429,101200,38340,430,430,430,430,0
20250429,101100,38340,430,430,430,430,0
20250429,101000,38340,430,430,430,430,0
20250429,100900,38340,430,430,430,430,0
20250429,100800,38340,430,430,430,430,88
20250429,100700,500,500,500,500,500,0
20250429,100600,500,500,500,500,500,0
20250429,100500,500,500,500,500,500,0
20250429,100400,500,500,500,500,500,0
20250429,100300,500,500,500,500,500,0
20250429,100200,500,500,500,500,500,0
20250429,100100,500,500,500,500,500,0
20250429,100000,500,500,500,500,500,0
20250429,095900,500,500,500,500,500,0
20250429,095800,500,500,500,500,500,0
20250429,095700,500,500,500,500,500,0
20250429,095600,500,500,500,500,500,0
20250429,095500,500,500,500,500,500,0
20250429,095400,500,500,500,500,500,0
20250429,095300,500,500,500,500,500,0
20250429,095200,500,500,500,500,500,0
20250429,095100,500,500,500,500,500,0
20250429,095000,500,500,500,500,500,0
20250429,094900,500,500,500,500,500,0
20250429,094800,500,500,500,500,500,0
20250429,094700,500,500,500,500,500,0
20250429,094600,500,500,500,500,500,0
20250429,094500,500,500,500,500,500,0
20250429,094400,500,500,500,500,500,0
20250429,094300,500,500,500,500,500,0
20250429,094200,500,500,500,500,500,0
20250429,094100,500,500,500,500,500,0
20250429,094000,500,500,500,500,500,0
20250429,093900,500,500,500,500,500,0
20250429,093800,500,500,500,500,500,0
20250429,093700,500,500,500,500,500,0
20250429,093600,500,500,500,500,500,0
20250429,093500,500,500,500,500,500,0
20250429,093400,500,500,500,500,500,0
20250429,093300,500,500,500,500,500,0
20250429,093200,500,500,500,500,500,0
20250429,093100,500,500,500,500,500,0
20250429,093000,500,500,500,500,500,0
20250429,092900,500,500,500,500,500,0
20250429,092800,500,500,500,500,500,0
20250429,092700,500,500,500,500,500,0
20250429,092600,500,500,500,500,500,0
20250429,092500,500,500,500,500,500,0
20250429,092400,500,500,500,500,500,0
20250429,092300,500,500,500,500,500,0
20250429,092200,500,500,500,500,500,0
20250429,092100,500,500,500,500,500,0
20250429,092000,500,500,500,500,500,0
20250429,091900,500,500,500,500,500,0
20250429,091800,500,500,500,500,500,0
20250429,091700,500,500,500,500,500,0
20250429,091600,500,500,500,500,500,0
20250429,091500,500,500,500,500,500,0
20250429,091400,500,500,500,500,500,0
20250429,091300,500,500,500,500,500,0
20250429,091200,500,500,500,500,500,0
20250429,091100,500,500,500,500,500,0
20250429,091000,500,500,500,500,500,0
20250429,090900,500,500,500,500,500,0
20250429,090800,500,500,500,500,500,0
20250429,090700,500,500,500,500,500,0
20250429,090600,500,500,500,500,500,0
20250429,090500,500,500,500,500,500,0
20250429,090400,500,500,500,500,500,0
20250429,090300,500,500,500,500,500,0
20250429,090200,500,500,500,500,500,0
20250429,090100,500,500,500,500,500,0
20250429,090000,500,500,500,500,500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203900 47889 500 500 500 500 1
3 20250429 203800 47889 500 500 500 500 0
4 20250429 203700 47889 500 500 500 500 0
5 20250429 203600 47889 500 500 500 500 0
6 20250429 203500 47889 500 500 500 500 0
7 20250429 203400 47889 500 500 500 500 0
8 20250429 203300 47889 500 500 500 500 0
9 20250429 203200 47889 500 500 500 500 0
10 20250429 203100 47889 500 500 500 500 0
11 20250429 203000 47889 500 500 500 500 0
12 20250429 202900 47889 500 500 500 500 0
13 20250429 202800 47889 500 500 500 500 0
14 20250429 202700 47889 500 500 500 500 0
15 20250429 202600 47889 500 500 500 500 0
16 20250429 202500 47889 500 500 500 500 0
17 20250429 202400 47889 500 500 500 500 0
18 20250429 202300 47889 500 500 500 500 0
19 20250429 202200 47889 500 500 500 500 0
20 20250429 202100 47889 500 500 500 500 0
21 20250429 202000 47889 500 500 500 500 0
22 20250429 201900 47889 500 500 500 500 0
23 20250429 201800 47889 500 500 500 500 0
24 20250429 201700 47889 500 500 500 500 0
25 20250429 201600 47889 500 500 500 500 0
26 20250429 201500 47889 500 500 500 500 0
27 20250429 201400 47889 500 500 500 500 0
28 20250429 201300 47889 500 500 500 500 0
29 20250429 201200 47889 500 500 500 500 0
30 20250429 201100 47889 500 500 500 500 0
31 20250429 201000 47889 500 500 500 500 0
32 20250429 200900 47889 500 500 500 500 1
33 20250429 200800 47889 500 500 500 500 0
34 20250429 200700 47889 500 500 500 500 0
35 20250429 200600 47889 500 500 500 500 0
36 20250429 200500 47889 500 500 500 500 0
37 20250429 200400 47889 500 500 500 500 0
38 20250429 200300 47889 500 500 500 500 0
39 20250429 200200 47889 500 500 500 500 0
40 20250429 200100 47889 500 500 500 500 0
41 20250429 200000 47889 500 500 500 500 0
42 20250429 195900 47889 500 500 500 500 0
43 20250429 195800 47889 500 500 500 500 0
44 20250429 195700 47889 500 500 500 500 0
45 20250429 195600 47889 500 500 500 500 0
46 20250429 195500 47889 500 500 500 500 0
47 20250429 195400 47889 500 500 500 500 0
48 20250429 195300 47889 500 500 500 500 0
49 20250429 195200 47889 500 500 500 500 0
50 20250429 195100 47889 500 500 500 500 0
51 20250429 195000 47889 500 500 500 500 0
52 20250429 194900 47889 500 500 500 500 0
53 20250429 194800 47889 500 500 500 500 0
54 20250429 194700 47889 500 500 500 500 0
55 20250429 194600 47889 500 500 500 500 0
56 20250429 194500 47889 500 500 500 500 0
57 20250429 194400 47889 500 500 500 500 0
58 20250429 194300 47889 500 500 500 500 0
59 20250429 194200 47889 500 500 500 500 0
60 20250429 194100 47889 500 500 500 500 0
61 20250429 194000 47889 500 500 500 500 0
62 20250429 193900 47889 500 500 500 500 1
63 20250429 193800 47889 500 500 500 500 0
64 20250429 193700 47889 500 500 500 500 0
65 20250429 193600 47889 500 500 500 500 0
66 20250429 193500 47889 500 500 500 500 0
67 20250429 193400 47889 500 500 500 500 0
68 20250429 193300 47889 500 500 500 500 0
69 20250429 193200 47889 500 500 500 500 0
70 20250429 193100 47889 500 500 500 500 0
71 20250429 193000 47889 500 500 500 500 0
72 20250429 192900 47889 500 500 500 500 0
73 20250429 192800 47889 500 500 500 500 0
74 20250429 192700 47889 500 500 500 500 0
75 20250429 192600 47889 500 500 500 500 0
76 20250429 192500 47889 500 500 500 500 0
77 20250429 192400 47889 500 500 500 500 0
78 20250429 192300 47889 500 500 500 500 0
79 20250429 192200 47889 500 500 500 500 0
80 20250429 192100 47889 500 500 500 500 0
81 20250429 192000 47889 500 500 500 500 0
82 20250429 191900 47889 500 500 500 500 0
83 20250429 191800 47889 500 500 500 500 0
84 20250429 191700 47889 500 500 500 500 0
85 20250429 191600 47889 500 500 500 500 0
86 20250429 191500 47889 500 500 500 500 0
87 20250429 191400 47889 500 500 500 500 0
88 20250429 191300 47889 500 500 500 500 0
89 20250429 191200 47889 500 500 500 500 0
90 20250429 191100 47889 500 500 500 500 0
91 20250429 191000 47889 500 500 500 500 0
92 20250429 190900 47889 500 500 500 500 1
93 20250429 190800 47889 500 500 500 500 0
94 20250429 190700 47889 500 500 500 500 0
95 20250429 190600 47889 500 500 500 500 0
96 20250429 190500 47889 500 500 500 500 0
97 20250429 190400 47889 500 500 500 500 0
98 20250429 190300 47889 500 500 500 500 0
99 20250429 190200 47889 500 500 500 500 0
100 20250429 190100 47889 500 500 500 500 0
101 20250429 190000 47889 500 500 500 500 0
102 20250429 185900 47889 500 500 500 500 0
103 20250429 185800 47889 500 500 500 500 0
104 20250429 185700 47889 500 500 500 500 0
105 20250429 185600 47889 500 500 500 500 0
106 20250429 185500 47889 500 500 500 500 0
107 20250429 185400 47889 500 500 500 500 0
108 20250429 185300 47889 500 500 500 500 0
109 20250429 185200 47889 500 500 500 500 0
110 20250429 185100 47889 500 500 500 500 0
111 20250429 185000 47889 500 500 500 500 0
112 20250429 184900 47889 500 500 500 500 0
113 20250429 184800 47889 500 500 500 500 0
114 20250429 184700 47889 500 500 500 500 0
115 20250429 184600 47889 500 500 500 500 0
116 20250429 184500 47889 500 500 500 500 0
117 20250429 184400 47889 500 500 500 500 0
118 20250429 184300 47889 500 500 500 500 0
119 20250429 184200 47889 500 500 500 500 0
120 20250429 184100 47889 500 500 500 500 0
121 20250429 184000 47889 500 500 500 500 0
122 20250429 183900 47889 500 500 500 500 1
123 20250429 183800 47889 500 500 500 500 0
124 20250429 183700 47889 500 500 500 500 0
125 20250429 183600 47889 500 500 500 500 0
126 20250429 183500 47889 500 500 500 500 0
127 20250429 183400 47889 500 500 500 500 0
128 20250429 183300 47889 500 500 500 500 0
129 20250429 183200 47889 500 500 500 500 0
130 20250429 183100 47889 500 500 500 500 0
131 20250429 183000 47889 500 500 500 500 0
132 20250429 182900 47889 500 500 500 500 0
133 20250429 182800 47889 500 500 500 500 0
134 20250429 182700 47889 500 500 500 500 0
135 20250429 182600 47889 500 500 500 500 0
136 20250429 182500 47889 500 500 500 500 0
137 20250429 182400 47889 500 500 500 500 0
138 20250429 182300 47889 500 500 500 500 0
139 20250429 182200 47889 500 500 500 500 0
140 20250429 182100 47889 500 500 500 500 0
141 20250429 182000 47889 500 500 500 500 0
142 20250429 181900 47889 500 500 500 500 0
143 20250429 181800 47889 500 500 500 500 0
144 20250429 181700 47889 500 500 500 500 0
145 20250429 181600 47889 500 500 500 500 0
146 20250429 181500 47889 500 500 500 500 0
147 20250429 181400 47889 500 500 500 500 0
148 20250429 181300 47889 500 500 500 500 0
149 20250429 181200 47889 500 500 500 500 0
150 20250429 181100 47889 500 500 500 500 0
151 20250429 181000 47889 500 500 500 500 0
152 20250429 180900 47889 500 500 500 500 1
153 20250429 180800 47889 500 500 500 500 0
154 20250429 180700 47889 500 500 500 500 0
155 20250429 180600 47889 500 500 500 500 0
156 20250429 180500 47889 500 500 500 500 0
157 20250429 180400 47889 500 500 500 500 0
158 20250429 180300 47889 500 500 500 500 0
159 20250429 180200 47889 500 500 500 500 0
160 20250429 180100 47889 500 500 500 500 0
161 20250429 180000 47889 500 500 500 500 0
162 20250429 175900 47889 500 500 500 500 0
163 20250429 175800 47889 500 500 500 500 0
164 20250429 175700 47889 500 500 500 500 0
165 20250429 175600 47889 500 500 500 500 0
166 20250429 175500 47889 500 500 500 500 0
167 20250429 175400 47889 500 500 500 500 0
168 20250429 175300 47889 500 500 500 500 0
169 20250429 175200 47889 500 500 500 500 0
170 20250429 175100 47889 500 500 500 500 0
171 20250429 175000 47889 500 500 500 500 0
172 20250429 174900 47889 500 500 500 500 0
173 20250429 174800 47889 500 500 500 500 0
174 20250429 174700 47889 500 500 500 500 0
175 20250429 174600 47889 500 500 500 500 0
176 20250429 174500 47889 500 500 500 500 0
177 20250429 174400 47889 500 500 500 500 0
178 20250429 174300 47889 500 500 500 500 0
179 20250429 174200 47889 500 500 500 500 0
180 20250429 174100 47889 500 500 500 500 0
181 20250429 174000 47889 500 500 500 500 0
182 20250429 173900 47889 500 500 500 500 1
183 20250429 173800 47889 500 500 500 500 0
184 20250429 173700 47889 500 500 500 500 0
185 20250429 173600 47889 500 500 500 500 0
186 20250429 173500 47889 500 500 500 500 0
187 20250429 173400 47889 500 500 500 500 0
188 20250429 173300 47889 500 500 500 500 0
189 20250429 173200 47889 500 500 500 500 0
190 20250429 173100 47889 500 500 500 500 0
191 20250429 173000 47889 500 500 500 500 0
192 20250429 172900 47889 500 500 500 500 0
193 20250429 172800 47889 500 500 500 500 0
194 20250429 172700 47889 500 500 500 500 0
195 20250429 172600 47889 500 500 500 500 0
196 20250429 172500 47889 500 500 500 500 0
197 20250429 172400 47889 500 500 500 500 0
198 20250429 172300 47889 500 500 500 500 0
199 20250429 172200 47889 500 500 500 500 0
200 20250429 172100 47889 500 500 500 500 0
201 20250429 172000 47889 500 500 500 500 0
202 20250429 171900 47889 500 500 500 500 0
203 20250429 171800 47889 500 500 500 500 0
204 20250429 171700 47889 500 500 500 500 0
205 20250429 171600 47889 500 500 500 500 0
206 20250429 171500 47889 500 500 500 500 0
207 20250429 171400 47889 500 500 500 500 0
208 20250429 171300 47889 500 500 500 500 0
209 20250429 171200 47889 500 500 500 500 0
210 20250429 171100 47889 500 500 500 500 0
211 20250429 171000 47889 500 500 500 500 0
212 20250429 170900 47889 500 500 500 500 1
213 20250429 170800 47889 500 500 500 500 0
214 20250429 170700 47889 500 500 500 500 0
215 20250429 170600 47889 500 500 500 500 0
216 20250429 170500 47889 500 500 500 500 0
217 20250429 170400 47889 500 500 500 500 0
218 20250429 170300 47889 500 500 500 500 0
219 20250429 170200 47889 500 500 500 500 0
220 20250429 170100 47889 500 500 500 500 0
221 20250429 170000 47889 500 500 500 500 0
222 20250429 165900 47889 500 500 500 500 0
223 20250429 165800 47889 500 500 500 500 0
224 20250429 165700 47889 500 500 500 500 0
225 20250429 165600 47889 500 500 500 500 0
226 20250429 165500 47889 500 500 500 500 0
227 20250429 165400 47889 500 500 500 500 0
228 20250429 165300 47889 500 500 500 500 0
229 20250429 165200 47889 500 500 500 500 0
230 20250429 165100 47889 500 500 500 500 0
231 20250429 165000 47889 500 500 500 500 0
232 20250429 164900 47889 500 500 500 500 0
233 20250429 164800 47889 500 500 500 500 0
234 20250429 164700 47889 500 500 500 500 0
235 20250429 164600 47889 500 500 500 500 0
236 20250429 164500 47889 500 500 500 500 0
237 20250429 164400 47889 500 500 500 500 0
238 20250429 164300 47889 500 500 500 500 0
239 20250429 164200 47889 500 500 500 500 0
240 20250429 164100 47889 500 500 500 500 0
241 20250429 164000 47889 500 500 500 500 0
242 20250429 163900 47889 500 500 500 500 1
243 20250429 163800 47889 500 500 500 500 0
244 20250429 163700 47889 500 500 500 500 0
245 20250429 163600 47889 500 500 500 500 0
246 20250429 163500 47889 500 500 500 500 0
247 20250429 163400 47889 500 500 500 500 0
248 20250429 163300 47889 500 500 500 500 0
249 20250429 163200 47889 500 500 500 500 0
250 20250429 163100 47889 500 500 500 500 0
251 20250429 163000 47889 500 500 500 500 0
252 20250429 162900 47889 500 500 500 500 0
253 20250429 162800 47889 500 500 500 500 0
254 20250429 162700 47889 500 500 500 500 0
255 20250429 162600 47889 500 500 500 500 0
256 20250429 162500 47889 500 500 500 500 0
257 20250429 162400 47889 500 500 500 500 0
258 20250429 162300 47889 500 500 500 500 0
259 20250429 162200 47889 500 500 500 500 0
260 20250429 162100 47889 500 500 500 500 0
261 20250429 162000 47889 500 500 500 500 0
262 20250429 161900 47889 500 500 500 500 0
263 20250429 161800 47889 500 500 500 500 0
264 20250429 161700 47889 500 500 500 500 0
265 20250429 161600 47889 500 500 500 500 0
266 20250429 161500 47889 500 500 500 500 0
267 20250429 161400 47889 500 500 500 500 0
268 20250429 161300 47889 500 500 500 500 0
269 20250429 161200 47889 500 500 500 500 0
270 20250429 161100 47889 500 500 500 500 0
271 20250429 161000 47889 500 500 500 500 0
272 20250429 160900 47889 500 500 500 500 1
273 20250429 160800 47889 500 500 500 500 0
274 20250429 160700 47889 500 500 500 500 0
275 20250429 160600 47889 500 500 500 500 0
276 20250429 160500 47889 500 500 500 500 0
277 20250429 160400 47889 500 500 500 500 0
278 20250429 160300 47889 500 500 500 500 0
279 20250429 160200 47889 500 500 500 500 0
280 20250429 160100 47889 500 500 500 500 0
281 20250429 160000 47889 500 500 500 500 0
282 20250429 155900 47889 500 500 500 500 0
283 20250429 155800 47889 500 500 500 500 0
284 20250429 155700 47889 500 500 500 500 0
285 20250429 155600 47889 500 500 500 500 0
286 20250429 155500 47889 500 500 500 500 0
287 20250429 155400 47889 500 500 500 500 0
288 20250429 155300 47889 500 500 500 500 0
289 20250429 155200 47889 500 500 500 500 0
290 20250429 155100 47889 500 500 500 500 0
291 20250429 155000 47889 500 500 500 500 0
292 20250429 154900 47889 500 500 500 500 0
293 20250429 154800 47889 500 500 500 500 0
294 20250429 154700 47889 500 500 500 500 0
295 20250429 154600 47889 500 500 500 500 0
296 20250429 154500 47889 500 500 500 500 0
297 20250429 154400 47889 500 500 500 500 0
298 20250429 154300 47889 500 500 500 500 0
299 20250429 154200 47889 500 500 500 500 0
300 20250429 154100 47889 500 500 500 500 0
301 20250429 154000 47889 500 500 500 500 0
302 20250429 153900 47889 500 500 500 500 1
303 20250429 153800 47889 500 500 500 500 0
304 20250429 153700 47889 500 500 500 500 0
305 20250429 153600 47889 500 500 500 500 0
306 20250429 153500 47889 500 500 500 500 0
307 20250429 153400 47889 500 500 500 500 0
308 20250429 153300 47889 500 500 500 500 0
309 20250429 153200 47889 500 500 500 500 0
310 20250429 153100 47889 500 500 500 500 0
311 20250429 153000 47889 500 500 500 500 1
312 20250429 152900 47389 500 500 500 500 0
313 20250429 152800 47389 500 500 500 500 0
314 20250429 152700 47389 500 500 500 500 0
315 20250429 152600 47389 500 500 500 500 0
316 20250429 152500 47389 500 500 500 500 0
317 20250429 152400 47389 500 500 500 500 0
318 20250429 152300 47389 500 500 500 500 0
319 20250429 152200 47389 500 500 500 500 0
320 20250429 152100 47389 500 500 500 500 0
321 20250429 152000 47389 500 500 500 500 0
322 20250429 151900 47389 500 500 500 500 0
323 20250429 151800 47389 500 500 500 500 0
324 20250429 151700 47389 500 500 500 500 0
325 20250429 151600 47389 500 500 500 500 0
326 20250429 151500 47389 500 500 500 500 0
327 20250429 151400 47389 500 500 500 500 0
328 20250429 151300 47389 500 500 500 500 0
329 20250429 151200 47389 500 500 500 500 0
330 20250429 151100 47389 500 500 500 500 0
331 20250429 151000 47389 500 500 500 500 0
332 20250429 150900 47389 500 500 500 500 0
333 20250429 150800 47389 500 500 500 500 0
334 20250429 150700 47389 500 500 500 500 0
335 20250429 150600 47389 500 500 500 500 0
336 20250429 150500 47389 500 500 500 500 0
337 20250429 150400 47389 500 500 500 500 0
338 20250429 150300 47389 500 500 500 500 0
339 20250429 150200 47389 500 500 500 500 0
340 20250429 150100 47389 500 500 500 500 0
341 20250429 150000 47389 500 500 500 500 0
342 20250429 145900 47389 500 500 500 500 0
343 20250429 145800 47389 500 500 500 500 0
344 20250429 145700 47389 500 500 500 500 0
345 20250429 145600 47389 500 500 500 500 0
346 20250429 145500 47389 500 500 500 500 0
347 20250429 145400 47389 500 500 500 500 0
348 20250429 145300 47389 500 500 500 500 0
349 20250429 145200 47389 500 500 500 500 0
350 20250429 145100 47389 500 500 500 500 0
351 20250429 145000 47389 500 500 500 500 0
352 20250429 144900 47389 500 500 500 500 0
353 20250429 144800 47389 500 500 500 500 0
354 20250429 144700 47389 500 500 500 500 0
355 20250429 144600 47389 500 500 500 500 0
356 20250429 144500 47389 500 500 500 500 0
357 20250429 144400 47389 500 500 500 500 0
358 20250429 144300 47389 500 500 500 500 0
359 20250429 144200 47389 500 500 500 500 0
360 20250429 144100 47389 500 500 500 500 0
361 20250429 144000 47389 500 500 500 500 0
362 20250429 143900 47389 500 500 500 500 0
363 20250429 143800 47389 500 500 500 500 0
364 20250429 143700 47389 500 500 500 500 0
365 20250429 143600 47389 500 500 500 500 0
366 20250429 143500 47389 500 500 500 500 0
367 20250429 143400 47389 500 500 500 500 0
368 20250429 143300 47389 500 500 500 500 0
369 20250429 143200 47389 500 500 500 500 0
370 20250429 143100 47389 500 500 500 500 0
371 20250429 143000 47389 500 500 500 500 0
372 20250429 142900 47389 500 500 500 500 0
373 20250429 142800 47389 500 500 500 500 0
374 20250429 142700 47389 500 500 500 500 0
375 20250429 142600 47389 500 500 500 500 0
376 20250429 142500 47389 500 500 500 500 0
377 20250429 142400 47389 500 500 500 500 0
378 20250429 142300 47389 500 500 500 500 0
379 20250429 142200 47389 500 500 500 500 0
380 20250429 142100 47389 500 500 500 500 0
381 20250429 142000 47389 500 500 500 500 0
382 20250429 141900 47389 500 500 500 500 0
383 20250429 141800 47389 500 500 500 500 0
384 20250429 141700 47389 500 500 500 500 0
385 20250429 141600 47389 500 500 500 500 0
386 20250429 141500 47389 500 500 500 500 0
387 20250429 141400 47389 500 500 500 500 0
388 20250429 141300 47389 500 500 500 500 0
389 20250429 141200 47389 500 500 500 500 0
390 20250429 141100 47389 500 500 500 500 0
391 20250429 141000 47389 500 500 500 500 0
392 20250429 140900 47389 500 500 500 500 0
393 20250429 140800 47389 500 500 500 500 0
394 20250429 140700 47389 500 500 500 500 0
395 20250429 140600 47389 500 500 500 500 0
396 20250429 140500 47389 500 500 500 500 0
397 20250429 140400 47389 500 500 500 500 0
398 20250429 140300 47389 500 500 500 500 0
399 20250429 140200 47389 500 500 500 500 0
400 20250429 140100 47389 500 500 500 500 0
401 20250429 140000 47389 500 500 500 500 0
402 20250429 135900 47389 500 500 500 500 0
403 20250429 135800 47389 500 500 500 500 0
404 20250429 135700 47389 500 500 500 500 0
405 20250429 135600 47389 500 500 500 500 0
406 20250429 135500 47389 500 500 500 500 0
407 20250429 135400 47389 500 500 500 500 0
408 20250429 135300 47389 500 500 500 500 0
409 20250429 135200 47389 500 500 500 500 0
410 20250429 135100 47389 500 500 500 500 0
411 20250429 135000 47389 500 500 500 500 0
412 20250429 134900 47389 500 500 500 500 0
413 20250429 134800 47389 500 500 500 500 0
414 20250429 134700 47389 500 500 500 500 0
415 20250429 134600 47389 500 500 500 500 0
416 20250429 134500 47389 500 500 500 500 0
417 20250429 134400 47389 500 500 500 500 0
418 20250429 134300 47389 500 500 500 500 0
419 20250429 134200 47389 500 500 500 500 0
420 20250429 134100 47389 500 500 500 500 0
421 20250429 134000 47389 500 500 500 500 0
422 20250429 133900 47389 500 500 500 500 0
423 20250429 133800 47389 500 500 500 500 17
424 20250429 133700 38889 549 549 549 549 0
425 20250429 133600 38889 549 549 549 549 0
426 20250429 133500 38889 549 549 549 549 0
427 20250429 133400 38889 549 549 549 549 0
428 20250429 133300 38889 549 549 549 549 0
429 20250429 133200 38889 549 549 549 549 0
430 20250429 133100 38889 549 549 549 549 0
431 20250429 133000 38889 549 549 549 549 0
432 20250429 132900 38889 549 549 549 549 0
433 20250429 132800 38889 549 549 549 549 0
434 20250429 132700 38889 549 549 549 549 0
435 20250429 132600 38889 549 549 549 549 0
436 20250429 132500 38889 549 549 549 549 0
437 20250429 132400 38889 549 549 549 549 0
438 20250429 132300 38889 549 549 549 549 0
439 20250429 132200 38889 549 549 549 549 0
440 20250429 132100 38889 549 549 549 549 0
441 20250429 132000 38889 549 549 549 549 0
442 20250429 131900 38889 549 549 549 549 0
443 20250429 131800 38889 549 549 549 549 0
444 20250429 131700 38889 549 549 549 549 0
445 20250429 131600 38889 549 549 549 549 0
446 20250429 131500 38889 549 549 549 549 0
447 20250429 131400 38889 549 549 549 549 0
448 20250429 131300 38889 549 549 549 549 0
449 20250429 131200 38889 549 549 549 549 0
450 20250429 131100 38889 549 549 549 549 0
451 20250429 131000 38889 549 549 549 549 0
452 20250429 130900 38889 549 549 549 549 0
453 20250429 130800 38889 549 549 549 549 0
454 20250429 130700 38889 549 549 549 549 0
455 20250429 130600 38889 549 549 549 549 0
456 20250429 130500 38889 549 549 549 549 0
457 20250429 130400 38889 549 549 549 549 0
458 20250429 130300 38889 549 549 549 549 0
459 20250429 130200 38889 549 549 549 549 0
460 20250429 130100 38889 549 549 549 549 0
461 20250429 130000 38889 549 549 549 549 0
462 20250429 125900 38889 549 549 549 549 0
463 20250429 125800 38889 549 549 549 549 0
464 20250429 125700 38889 549 549 549 549 0
465 20250429 125600 38889 549 549 549 549 0
466 20250429 125500 38889 549 549 549 549 0
467 20250429 125400 38889 549 549 549 549 0
468 20250429 125300 38889 549 549 549 549 0
469 20250429 125200 38889 549 549 549 549 0
470 20250429 125100 38889 549 549 549 549 0
471 20250429 125000 38889 549 549 549 549 0
472 20250429 124900 38889 549 549 549 549 0
473 20250429 124800 38889 549 549 549 549 0
474 20250429 124700 38889 549 549 549 549 0
475 20250429 124600 38889 549 549 549 549 0
476 20250429 124500 38889 549 549 549 549 0
477 20250429 124400 38889 549 549 549 549 0
478 20250429 124300 38889 549 549 549 549 0
479 20250429 124200 38889 549 549 549 549 0
480 20250429 124100 38889 549 549 549 549 0
481 20250429 124000 38889 549 549 549 549 0
482 20250429 123900 38889 549 549 549 549 0
483 20250429 123800 38889 549 549 549 549 0
484 20250429 123700 38889 549 549 549 549 0
485 20250429 123600 38889 549 549 549 549 0
486 20250429 123500 38889 549 549 549 549 0
487 20250429 123400 38889 549 549 549 549 0
488 20250429 123300 38889 549 549 549 549 0
489 20250429 123200 38889 549 549 549 549 0
490 20250429 123100 38889 549 549 549 549 0
491 20250429 123000 38889 549 549 549 549 0
492 20250429 122900 38889 549 549 549 549 0
493 20250429 122800 38889 549 549 549 549 0
494 20250429 122700 38889 549 549 549 549 0
495 20250429 122600 38889 549 549 549 549 0
496 20250429 122500 38889 549 549 549 549 0
497 20250429 122400 38889 549 549 549 549 0
498 20250429 122300 38889 549 549 549 549 0
499 20250429 122200 38889 549 549 549 549 0
500 20250429 122100 38889 549 549 549 549 0
501 20250429 122000 38889 549 549 549 549 0
502 20250429 121900 38889 549 549 549 549 0
503 20250429 121800 38889 549 549 549 549 0
504 20250429 121700 38889 549 549 549 549 0
505 20250429 121600 38889 549 549 549 549 0
506 20250429 121500 38889 549 549 549 549 0
507 20250429 121400 38889 549 549 549 549 0
508 20250429 121300 38889 549 549 549 549 0
509 20250429 121200 38889 549 549 549 549 0
510 20250429 121100 38889 549 549 549 549 0
511 20250429 121000 38889 549 549 549 549 0
512 20250429 120900 38889 549 549 549 549 0
513 20250429 120800 38889 549 549 549 549 0
514 20250429 120700 38889 549 549 549 549 0
515 20250429 120600 38889 549 549 549 549 0
516 20250429 120500 38889 549 549 549 549 0
517 20250429 120400 38889 549 549 549 549 0
518 20250429 120300 38889 549 549 549 549 0
519 20250429 120200 38889 549 549 549 549 0
520 20250429 120100 38889 549 549 549 549 0
521 20250429 120000 38889 549 549 549 549 0
522 20250429 115900 38889 549 549 549 549 0
523 20250429 115800 38889 549 549 549 549 0
524 20250429 115700 38889 549 549 549 549 0
525 20250429 115600 38889 549 549 549 549 0
526 20250429 115500 38889 549 549 549 549 0
527 20250429 115400 38889 549 549 549 549 0
528 20250429 115300 38889 549 549 549 549 0
529 20250429 115200 38889 549 549 549 549 0
530 20250429 115100 38889 549 549 549 549 0
531 20250429 115000 38889 549 549 549 549 0
532 20250429 114900 38889 549 549 549 549 0
533 20250429 114800 38889 549 549 549 549 0
534 20250429 114700 38889 549 549 549 549 0
535 20250429 114600 38889 549 549 549 549 0
536 20250429 114500 38889 549 549 549 549 0
537 20250429 114400 38889 549 549 549 549 0
538 20250429 114300 38889 549 549 549 549 0
539 20250429 114200 38889 549 549 549 549 0
540 20250429 114100 38889 549 549 549 549 0
541 20250429 114000 38889 549 549 549 549 0
542 20250429 113900 38889 549 549 549 549 0
543 20250429 113800 38889 549 549 549 549 0
544 20250429 113700 38889 549 549 549 549 0
545 20250429 113600 38889 549 549 549 549 0
546 20250429 113500 38889 549 549 549 549 0
547 20250429 113400 38889 549 549 549 549 0
548 20250429 113300 38889 549 549 549 549 0
549 20250429 113200 38889 549 549 549 549 0
550 20250429 113100 38889 549 549 549 549 0
551 20250429 113000 38889 549 549 549 549 0
552 20250429 112900 38889 549 549 549 549 0
553 20250429 112800 38889 549 549 549 549 0
554 20250429 112700 38889 549 549 549 549 0
555 20250429 112600 38889 549 549 549 549 0
556 20250429 112500 38889 549 549 549 549 0
557 20250429 112400 38889 549 549 549 549 0
558 20250429 112300 38889 549 549 549 549 0
559 20250429 112200 38889 549 549 549 549 0
560 20250429 112100 38889 549 549 549 549 0
561 20250429 112000 38889 549 549 549 549 0
562 20250429 111900 38889 549 549 549 549 0
563 20250429 111800 38889 549 549 549 549 0
564 20250429 111700 38889 549 549 549 549 0
565 20250429 111600 38889 549 549 549 549 0
566 20250429 111500 38889 549 549 549 549 0
567 20250429 111400 38889 549 549 549 549 0
568 20250429 111300 38889 549 549 549 549 0
569 20250429 111200 38889 549 549 549 549 0
570 20250429 111100 38889 549 549 549 549 0
571 20250429 111000 38889 549 549 549 549 0
572 20250429 110900 38889 549 549 549 549 0
573 20250429 110800 38889 549 549 549 549 0
574 20250429 110700 38889 549 549 549 549 0
575 20250429 110600 38889 549 549 549 549 0
576 20250429 110500 38889 549 549 549 549 0
577 20250429 110400 38889 549 549 549 549 0
578 20250429 110300 38889 549 549 549 549 0
579 20250429 110200 38889 549 549 549 549 0
580 20250429 110100 38889 549 549 549 549 0
581 20250429 110000 38889 549 549 549 549 0
582 20250429 105900 38889 549 549 549 549 0
583 20250429 105800 38889 549 549 549 549 0
584 20250429 105700 38889 549 549 549 549 0
585 20250429 105600 38889 549 549 549 549 0
586 20250429 105500 38889 549 549 549 549 0
587 20250429 105400 38889 549 549 549 549 0
588 20250429 105300 38889 549 549 549 549 0
589 20250429 105200 38889 549 549 549 549 0
590 20250429 105100 38889 549 549 549 549 0
591 20250429 105000 38889 549 549 549 549 0
592 20250429 104900 38889 549 549 549 549 0
593 20250429 104800 38889 549 549 549 549 0
594 20250429 104700 38889 549 549 549 549 0
595 20250429 104600 38889 549 549 549 549 0
596 20250429 104500 38889 549 549 549 549 0
597 20250429 104400 38889 549 549 549 549 0
598 20250429 104300 38889 549 549 549 549 0
599 20250429 104200 38889 549 549 549 549 0
600 20250429 104100 38889 549 549 549 549 0
601 20250429 104000 38889 549 549 549 549 0
602 20250429 103900 38889 549 549 549 549 0
603 20250429 103800 38889 549 549 549 549 0
604 20250429 103700 38889 549 549 549 549 0
605 20250429 103600 38889 549 549 549 549 0
606 20250429 103500 38889 549 549 549 549 0
607 20250429 103400 38889 549 549 549 549 0
608 20250429 103300 38889 549 549 549 549 0
609 20250429 103200 38889 549 549 549 549 0
610 20250429 103100 38889 549 549 549 549 0
611 20250429 103000 38889 549 549 549 549 0
612 20250429 102900 38889 549 549 549 549 0
613 20250429 102800 38889 549 549 549 549 0
614 20250429 102700 38889 549 549 549 549 0
615 20250429 102600 38889 549 549 549 549 0
616 20250429 102500 38889 549 549 549 549 0
617 20250429 102400 38889 549 549 549 549 0
618 20250429 102300 38889 549 549 549 549 0
619 20250429 102200 38889 549 549 549 549 0
620 20250429 102100 38889 549 549 549 549 0
621 20250429 102000 38889 549 549 549 549 0
622 20250429 101900 38889 549 549 549 549 0
623 20250429 101800 38889 549 549 549 549 0
624 20250429 101700 38889 549 549 549 549 0
625 20250429 101600 38889 549 549 549 549 0
626 20250429 101500 38889 549 549 549 549 0
627 20250429 101400 38889 549 549 549 549 1
628 20250429 101300 38340 430 430 430 430 0
629 20250429 101200 38340 430 430 430 430 0
630 20250429 101100 38340 430 430 430 430 0
631 20250429 101000 38340 430 430 430 430 0
632 20250429 100900 38340 430 430 430 430 0
633 20250429 100800 38340 430 430 430 430 88
634 20250429 100700 500 500 500 500 500 0
635 20250429 100600 500 500 500 500 500 0
636 20250429 100500 500 500 500 500 500 0
637 20250429 100400 500 500 500 500 500 0
638 20250429 100300 500 500 500 500 500 0
639 20250429 100200 500 500 500 500 500 0
640 20250429 100100 500 500 500 500 500 0
641 20250429 100000 500 500 500 500 500 0
642 20250429 095900 500 500 500 500 500 0
643 20250429 095800 500 500 500 500 500 0
644 20250429 095700 500 500 500 500 500 0
645 20250429 095600 500 500 500 500 500 0
646 20250429 095500 500 500 500 500 500 0
647 20250429 095400 500 500 500 500 500 0
648 20250429 095300 500 500 500 500 500 0
649 20250429 095200 500 500 500 500 500 0
650 20250429 095100 500 500 500 500 500 0
651 20250429 095000 500 500 500 500 500 0
652 20250429 094900 500 500 500 500 500 0
653 20250429 094800 500 500 500 500 500 0
654 20250429 094700 500 500 500 500 500 0
655 20250429 094600 500 500 500 500 500 0
656 20250429 094500 500 500 500 500 500 0
657 20250429 094400 500 500 500 500 500 0
658 20250429 094300 500 500 500 500 500 0
659 20250429 094200 500 500 500 500 500 0
660 20250429 094100 500 500 500 500 500 0
661 20250429 094000 500 500 500 500 500 0
662 20250429 093900 500 500 500 500 500 0
663 20250429 093800 500 500 500 500 500 0
664 20250429 093700 500 500 500 500 500 0
665 20250429 093600 500 500 500 500 500 0
666 20250429 093500 500 500 500 500 500 0
667 20250429 093400 500 500 500 500 500 0
668 20250429 093300 500 500 500 500 500 0
669 20250429 093200 500 500 500 500 500 0
670 20250429 093100 500 500 500 500 500 0
671 20250429 093000 500 500 500 500 500 0
672 20250429 092900 500 500 500 500 500 0
673 20250429 092800 500 500 500 500 500 0
674 20250429 092700 500 500 500 500 500 0
675 20250429 092600 500 500 500 500 500 0
676 20250429 092500 500 500 500 500 500 0
677 20250429 092400 500 500 500 500 500 0
678 20250429 092300 500 500 500 500 500 0
679 20250429 092200 500 500 500 500 500 0
680 20250429 092100 500 500 500 500 500 0
681 20250429 092000 500 500 500 500 500 0
682 20250429 091900 500 500 500 500 500 0
683 20250429 091800 500 500 500 500 500 0
684 20250429 091700 500 500 500 500 500 0
685 20250429 091600 500 500 500 500 500 0
686 20250429 091500 500 500 500 500 500 0
687 20250429 091400 500 500 500 500 500 0
688 20250429 091300 500 500 500 500 500 0
689 20250429 091200 500 500 500 500 500 0
690 20250429 091100 500 500 500 500 500 0
691 20250429 091000 500 500 500 500 500 0
692 20250429 090900 500 500 500 500 500 0
693 20250429 090800 500 500 500 500 500 0
694 20250429 090700 500 500 500 500 500 0
695 20250429 090600 500 500 500 500 500 0
696 20250429 090500 500 500 500 500 500 0
697 20250429 090400 500 500 500 500 500 0
698 20250429 090300 500 500 500 500 500 0
699 20250429 090200 500 500 500 500 500 0
700 20250429 090100 500 500 500 500 500 0
701 20250429 090000 500 500 500 500 500 1