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
266470/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203900,291119,263,263,263,263,113
20250429,203800,291119,263,263,263,263,0
20250429,203700,291119,263,263,263,263,0
20250429,203600,291119,263,263,263,263,0
20250429,203500,291119,263,263,263,263,0
20250429,203400,291119,263,263,263,263,0
20250429,203300,291119,263,263,263,263,0
20250429,203200,291119,263,263,263,263,0
20250429,203100,291119,263,263,263,263,0
20250429,203000,291119,263,263,263,263,0
20250429,202900,291119,263,263,263,263,0
20250429,202800,291119,263,263,263,263,0
20250429,202700,291119,263,263,263,263,0
20250429,202600,291119,263,263,263,263,0
20250429,202500,291119,263,263,263,263,0
20250429,202400,291119,263,263,263,263,0
20250429,202300,291119,263,263,263,263,0
20250429,202200,291119,263,263,263,263,0
20250429,202100,291119,263,263,263,263,0
20250429,202000,291119,263,263,263,263,0
20250429,201900,291119,263,263,263,263,0
20250429,201800,291119,263,263,263,263,0
20250429,201700,291119,263,263,263,263,0
20250429,201600,291119,263,263,263,263,0
20250429,201500,291119,263,263,263,263,0
20250429,201400,291119,263,263,263,263,0
20250429,201300,291119,263,263,263,263,0
20250429,201200,291119,263,263,263,263,0
20250429,201100,291119,263,263,263,263,0
20250429,201000,291119,263,263,263,263,0
20250429,200900,291119,263,263,263,263,113
20250429,200800,291119,263,263,263,263,0
20250429,200700,291119,263,263,263,263,0
20250429,200600,291119,263,263,263,263,0
20250429,200500,291119,263,263,263,263,0
20250429,200400,291119,263,263,263,263,0
20250429,200300,291119,263,263,263,263,0
20250429,200200,291119,263,263,263,263,0
20250429,200100,291119,263,263,263,263,0
20250429,200000,291119,263,263,263,263,0
20250429,195900,291119,263,263,263,263,0
20250429,195800,291119,263,263,263,263,0
20250429,195700,291119,263,263,263,263,0
20250429,195600,291119,263,263,263,263,0
20250429,195500,291119,263,263,263,263,0
20250429,195400,291119,263,263,263,263,0
20250429,195300,291119,263,263,263,263,0
20250429,195200,291119,263,263,263,263,0
20250429,195100,291119,263,263,263,263,0
20250429,195000,291119,263,263,263,263,0
20250429,194900,291119,263,263,263,263,0
20250429,194800,291119,263,263,263,263,0
20250429,194700,291119,263,263,263,263,0
20250429,194600,291119,263,263,263,263,0
20250429,194500,291119,263,263,263,263,0
20250429,194400,291119,263,263,263,263,0
20250429,194300,291119,263,263,263,263,0
20250429,194200,291119,263,263,263,263,0
20250429,194100,291119,263,263,263,263,0
20250429,194000,291119,263,263,263,263,0
20250429,193900,291119,263,263,263,263,113
20250429,193800,291119,263,263,263,263,0
20250429,193700,291119,263,263,263,263,0
20250429,193600,291119,263,263,263,263,0
20250429,193500,291119,263,263,263,263,0
20250429,193400,291119,263,263,263,263,0
20250429,193300,291119,263,263,263,263,0
20250429,193200,291119,263,263,263,263,0
20250429,193100,291119,263,263,263,263,0
20250429,193000,291119,263,263,263,263,0
20250429,192900,291119,263,263,263,263,0
20250429,192800,291119,263,263,263,263,0
20250429,192700,291119,263,263,263,263,0
20250429,192600,291119,263,263,263,263,0
20250429,192500,291119,263,263,263,263,0
20250429,192400,291119,263,263,263,263,0
20250429,192300,291119,263,263,263,263,0
20250429,192200,291119,263,263,263,263,0
20250429,192100,291119,263,263,263,263,0
20250429,192000,291119,263,263,263,263,0
20250429,191900,291119,263,263,263,263,0
20250429,191800,291119,263,263,263,263,0
20250429,191700,291119,263,263,263,263,0
20250429,191600,291119,263,263,263,263,0
20250429,191500,291119,263,263,263,263,0
20250429,191400,291119,263,263,263,263,0
20250429,191300,291119,263,263,263,263,0
20250429,191200,291119,263,263,263,263,0
20250429,191100,291119,263,263,263,263,0
20250429,191000,291119,263,263,263,263,0
20250429,190900,291119,263,263,263,263,113
20250429,190800,291119,263,263,263,263,0
20250429,190700,291119,263,263,263,263,0
20250429,190600,291119,263,263,263,263,0
20250429,190500,291119,263,263,263,263,0
20250429,190400,291119,263,263,263,263,0
20250429,190300,291119,263,263,263,263,0
20250429,190200,291119,263,263,263,263,0
20250429,190100,291119,263,263,263,263,0
20250429,190000,291119,263,263,263,263,0
20250429,185900,291119,263,263,263,263,0
20250429,185800,291119,263,263,263,263,0
20250429,185700,291119,263,263,263,263,0
20250429,185600,291119,263,263,263,263,0
20250429,185500,291119,263,263,263,263,0
20250429,185400,291119,263,263,263,263,0
20250429,185300,291119,263,263,263,263,0
20250429,185200,291119,263,263,263,263,0
20250429,185100,291119,263,263,263,263,0
20250429,185000,291119,263,263,263,263,0
20250429,184900,291119,263,263,263,263,0
20250429,184800,291119,263,263,263,263,0
20250429,184700,291119,263,263,263,263,0
20250429,184600,291119,263,263,263,263,0
20250429,184500,291119,263,263,263,263,0
20250429,184400,291119,263,263,263,263,0
20250429,184300,291119,263,263,263,263,0
20250429,184200,291119,263,263,263,263,0
20250429,184100,291119,263,263,263,263,0
20250429,184000,291119,263,263,263,263,0
20250429,183900,291119,263,263,263,263,113
20250429,183800,291119,263,263,263,263,0
20250429,183700,291119,263,263,263,263,0
20250429,183600,291119,263,263,263,263,0
20250429,183500,291119,263,263,263,263,0
20250429,183400,291119,263,263,263,263,0
20250429,183300,291119,263,263,263,263,0
20250429,183200,291119,263,263,263,263,0
20250429,183100,291119,263,263,263,263,0
20250429,183000,291119,263,263,263,263,0
20250429,182900,291119,263,263,263,263,0
20250429,182800,291119,263,263,263,263,0
20250429,182700,291119,263,263,263,263,0
20250429,182600,291119,263,263,263,263,0
20250429,182500,291119,263,263,263,263,0
20250429,182400,291119,263,263,263,263,0
20250429,182300,291119,263,263,263,263,0
20250429,182200,291119,263,263,263,263,0
20250429,182100,291119,263,263,263,263,0
20250429,182000,291119,263,263,263,263,0
20250429,181900,291119,263,263,263,263,0
20250429,181800,291119,263,263,263,263,0
20250429,181700,291119,263,263,263,263,0
20250429,181600,291119,263,263,263,263,0
20250429,181500,291119,263,263,263,263,0
20250429,181400,291119,263,263,263,263,0
20250429,181300,291119,263,263,263,263,0
20250429,181200,291119,263,263,263,263,0
20250429,181100,291119,263,263,263,263,0
20250429,181000,291119,263,263,263,263,0
20250429,180900,291119,263,263,263,263,113
20250429,180800,291119,263,263,263,263,0
20250429,180700,291119,263,263,263,263,0
20250429,180600,291119,263,263,263,263,0
20250429,180500,291119,263,263,263,263,0
20250429,180400,291119,263,263,263,263,0
20250429,180300,291119,263,263,263,263,0
20250429,180200,291119,263,263,263,263,0
20250429,180100,291119,263,263,263,263,0
20250429,180000,291119,263,263,263,263,0
20250429,175900,291119,263,263,263,263,0
20250429,175800,291119,263,263,263,263,0
20250429,175700,291119,263,263,263,263,0
20250429,175600,291119,263,263,263,263,0
20250429,175500,291119,263,263,263,263,0
20250429,175400,291119,263,263,263,263,0
20250429,175300,291119,263,263,263,263,0
20250429,175200,291119,263,263,263,263,0
20250429,175100,291119,263,263,263,263,0
20250429,175000,291119,263,263,263,263,0
20250429,174900,291119,263,263,263,263,0
20250429,174800,291119,263,263,263,263,0
20250429,174700,291119,263,263,263,263,0
20250429,174600,291119,263,263,263,263,0
20250429,174500,291119,263,263,263,263,0
20250429,174400,291119,263,263,263,263,0
20250429,174300,291119,263,263,263,263,0
20250429,174200,291119,263,263,263,263,0
20250429,174100,291119,263,263,263,263,0
20250429,174000,291119,263,263,263,263,0
20250429,173900,291119,263,263,263,263,113
20250429,173800,291119,263,263,263,263,0
20250429,173700,291119,263,263,263,263,0
20250429,173600,291119,263,263,263,263,0
20250429,173500,291119,263,263,263,263,0
20250429,173400,291119,263,263,263,263,0
20250429,173300,291119,263,263,263,263,0
20250429,173200,291119,263,263,263,263,0
20250429,173100,291119,263,263,263,263,0
20250429,173000,291119,263,263,263,263,0
20250429,172900,291119,263,263,263,263,0
20250429,172800,291119,263,263,263,263,0
20250429,172700,291119,263,263,263,263,0
20250429,172600,291119,263,263,263,263,0
20250429,172500,291119,263,263,263,263,0
20250429,172400,291119,263,263,263,263,0
20250429,172300,291119,263,263,263,263,0
20250429,172200,291119,263,263,263,263,0
20250429,172100,291119,263,263,263,263,0
20250429,172000,291119,263,263,263,263,0
20250429,171900,291119,263,263,263,263,0
20250429,171800,291119,263,263,263,263,0
20250429,171700,291119,263,263,263,263,0
20250429,171600,291119,263,263,263,263,0
20250429,171500,291119,263,263,263,263,0
20250429,171400,291119,263,263,263,263,0
20250429,171300,291119,263,263,263,263,0
20250429,171200,291119,263,263,263,263,0
20250429,171100,291119,263,263,263,263,0
20250429,171000,291119,263,263,263,263,0
20250429,170900,291119,263,263,263,263,113
20250429,170800,291119,263,263,263,263,0
20250429,170700,291119,263,263,263,263,0
20250429,170600,291119,263,263,263,263,0
20250429,170500,291119,263,263,263,263,0
20250429,170400,291119,263,263,263,263,0
20250429,170300,291119,263,263,263,263,0
20250429,170200,291119,263,263,263,263,0
20250429,170100,291119,263,263,263,263,0
20250429,170000,291119,263,263,263,263,0
20250429,165900,291119,263,263,263,263,0
20250429,165800,291119,263,263,263,263,0
20250429,165700,291119,263,263,263,263,0
20250429,165600,291119,263,263,263,263,0
20250429,165500,291119,263,263,263,263,0
20250429,165400,291119,263,263,263,263,0
20250429,165300,291119,263,263,263,263,0
20250429,165200,291119,263,263,263,263,0
20250429,165100,291119,263,263,263,263,0
20250429,165000,291119,263,263,263,263,0
20250429,164900,291119,263,263,263,263,0
20250429,164800,291119,263,263,263,263,0
20250429,164700,291119,263,263,263,263,0
20250429,164600,291119,263,263,263,263,0
20250429,164500,291119,263,263,263,263,0
20250429,164400,291119,263,263,263,263,0
20250429,164300,291119,263,263,263,263,0
20250429,164200,291119,263,263,263,263,0
20250429,164100,291119,263,263,263,263,0
20250429,164000,291119,263,263,263,263,0
20250429,163900,291119,263,263,263,263,113
20250429,163800,291119,263,263,263,263,0
20250429,163700,291119,263,263,263,263,0
20250429,163600,291119,263,263,263,263,0
20250429,163500,291119,263,263,263,263,0
20250429,163400,291119,263,263,263,263,0
20250429,163300,291119,263,263,263,263,0
20250429,163200,291119,263,263,263,263,0
20250429,163100,291119,263,263,263,263,0
20250429,163000,291119,263,263,263,263,0
20250429,162900,291119,263,263,263,263,0
20250429,162800,291119,263,263,263,263,0
20250429,162700,291119,263,263,263,263,0
20250429,162600,291119,263,263,263,263,0
20250429,162500,291119,263,263,263,263,0
20250429,162400,291119,263,263,263,263,0
20250429,162300,291119,263,263,263,263,0
20250429,162200,291119,263,263,263,263,0
20250429,162100,291119,263,263,263,263,0
20250429,162000,291119,263,263,263,263,0
20250429,161900,291119,263,263,263,263,0
20250429,161800,291119,263,263,263,263,0
20250429,161700,291119,263,263,263,263,0
20250429,161600,291119,263,263,263,263,0
20250429,161500,291119,263,263,263,263,0
20250429,161400,291119,263,263,263,263,0
20250429,161300,291119,263,263,263,263,0
20250429,161200,291119,263,263,263,263,0
20250429,161100,291119,263,263,263,263,0
20250429,161000,291119,263,263,263,263,0
20250429,160900,291119,263,263,263,263,113
20250429,160800,291119,263,263,263,263,0
20250429,160700,291119,263,263,263,263,0
20250429,160600,291119,263,263,263,263,0
20250429,160500,291119,263,263,263,263,0
20250429,160400,291119,263,263,263,263,0
20250429,160300,291119,263,263,263,263,0
20250429,160200,291119,263,263,263,263,0
20250429,160100,291119,263,263,263,263,0
20250429,160000,291119,263,263,263,263,0
20250429,155900,291119,263,263,263,263,0
20250429,155800,291119,263,263,263,263,0
20250429,155700,291119,263,263,263,263,0
20250429,155600,291119,263,263,263,263,0
20250429,155500,291119,263,263,263,263,0
20250429,155400,291119,263,263,263,263,0
20250429,155300,291119,263,263,263,263,0
20250429,155200,291119,263,263,263,263,0
20250429,155100,291119,263,263,263,263,0
20250429,155000,291119,263,263,263,263,0
20250429,154900,291119,263,263,263,263,0
20250429,154800,291119,263,263,263,263,0
20250429,154700,291119,263,263,263,263,0
20250429,154600,291119,263,263,263,263,0
20250429,154500,291119,263,263,263,263,0
20250429,154400,291119,263,263,263,263,0
20250429,154300,291119,263,263,263,263,0
20250429,154200,291119,263,263,263,263,0
20250429,154100,291119,263,263,263,263,0
20250429,154000,291119,263,263,263,263,0
20250429,153900,291119,263,263,263,263,113
20250429,153800,291119,263,263,263,263,0
20250429,153700,291119,263,263,263,263,0
20250429,153600,291119,263,263,263,263,0
20250429,153500,291119,263,263,263,263,0
20250429,153400,291119,263,263,263,263,0
20250429,153300,291119,263,263,263,263,113
20250429,153200,261400,299,299,299,299,0
20250429,153100,261400,299,299,299,299,0
20250429,153000,261400,299,299,299,299,0
20250429,152900,261400,299,299,299,299,0
20250429,152800,261400,299,299,299,299,0
20250429,152700,261400,299,299,299,299,0
20250429,152600,261400,299,299,299,299,0
20250429,152500,261400,299,299,299,299,0
20250429,152400,261400,299,299,299,299,0
20250429,152300,261400,299,299,299,299,0
20250429,152200,261400,299,299,299,299,0
20250429,152100,261400,299,299,299,299,0
20250429,152000,261400,299,299,299,299,0
20250429,151900,261400,299,299,299,299,0
20250429,151800,261400,299,299,299,299,0
20250429,151700,261400,299,299,299,299,0
20250429,151600,261400,299,299,299,299,0
20250429,151500,261400,299,299,299,299,0
20250429,151400,261400,299,299,299,299,0
20250429,151300,261400,299,299,299,299,0
20250429,151200,261400,299,299,299,299,2
20250429,151100,260802,262,262,262,262,0
20250429,151000,260802,262,298,298,262,6
20250429,150900,259153,298,298,298,298,0
20250429,150800,259153,298,298,298,298,0
20250429,150700,259153,298,298,298,298,0
20250429,150600,259153,298,298,298,298,8
20250429,150500,256769,265,265,265,265,0
20250429,150400,256769,265,265,265,265,0
20250429,150300,256769,265,265,265,265,0
20250429,150200,256769,265,265,265,265,0
20250429,150100,256769,265,266,266,265,11
20250429,150000,253853,265,265,265,265,0
20250429,145900,253853,265,265,265,265,0
20250429,145800,253853,265,265,265,265,0
20250429,145700,253853,265,265,265,265,0
20250429,145600,253853,265,265,265,265,0
20250429,145500,253853,265,265,265,265,0
20250429,145400,253853,265,265,265,265,0
20250429,145300,253853,265,265,265,265,0
20250429,145200,253853,265,265,265,265,0
20250429,145100,253853,265,265,265,265,0
20250429,145000,253853,265,265,265,265,0
20250429,144900,253853,265,265,265,265,0
20250429,144800,253853,265,265,265,265,0
20250429,144700,253853,265,265,265,265,0
20250429,144600,253853,265,265,265,265,0
20250429,144500,253853,265,265,265,265,0
20250429,144400,253853,265,265,265,265,0
20250429,144300,253853,265,265,265,265,0
20250429,144200,253853,265,265,265,265,0
20250429,144100,253853,265,265,265,265,0
20250429,144000,253853,265,265,265,265,1
20250429,143900,253588,298,298,298,298,0
20250429,143800,253588,298,298,298,298,0
20250429,143700,253588,298,298,298,298,0
20250429,143600,253588,298,298,298,298,0
20250429,143500,253588,298,298,298,298,1
20250429,143400,253290,263,263,263,263,0
20250429,143300,253290,263,263,263,263,0
20250429,143200,253290,263,263,263,263,0
20250429,143100,253290,263,263,263,263,0
20250429,143000,253290,263,263,263,263,0
20250429,142900,253290,263,263,263,263,0
20250429,142800,253290,263,263,263,263,0
20250429,142700,253290,263,263,263,263,0
20250429,142600,253290,263,263,263,263,0
20250429,142500,253290,263,263,263,263,0
20250429,142400,253290,263,263,263,263,0
20250429,142300,253290,263,263,263,263,0
20250429,142200,253290,263,263,263,263,0
20250429,142100,253290,263,263,263,263,0
20250429,142000,253290,263,263,263,263,0
20250429,141900,253290,263,264,264,263,3
20250429,141800,252499,298,298,298,298,0
20250429,141700,252499,298,298,298,298,0
20250429,141600,252499,298,298,298,298,0
20250429,141500,252499,298,298,298,298,0
20250429,141400,252499,298,298,298,298,0
20250429,141300,252499,298,298,298,298,0
20250429,141200,252499,298,298,298,298,0
20250429,141100,252499,298,298,298,298,0
20250429,141000,252499,298,298,298,298,0
20250429,140900,252499,298,298,298,298,0
20250429,140800,252499,298,298,298,298,0
20250429,140700,252499,298,298,298,298,0
20250429,140600,252499,298,298,298,298,0
20250429,140500,252499,298,298,298,298,0
20250429,140400,252499,298,298,298,298,0
20250429,140300,252499,298,298,298,298,0
20250429,140200,252499,298,298,298,298,0
20250429,140100,252499,298,298,298,298,0
20250429,140000,252499,298,298,298,298,0
20250429,135900,252499,298,298,298,298,0
20250429,135800,252499,298,298,298,298,0
20250429,135700,252499,298,298,298,298,0
20250429,135600,252499,298,298,298,298,0
20250429,135500,252499,298,298,298,298,0
20250429,135400,252499,298,298,298,298,0
20250429,135300,252499,298,298,298,298,0
20250429,135200,252499,298,298,298,298,1
20250429,135100,252201,261,261,261,261,0
20250429,135000,252201,261,261,261,261,0
20250429,134900,252201,261,261,261,261,0
20250429,134800,252201,261,261,261,261,0
20250429,134700,252201,261,261,261,261,0
20250429,134600,252201,261,261,261,261,0
20250429,134500,252201,261,261,261,261,0
20250429,134400,252201,261,261,261,261,0
20250429,134300,252201,261,261,261,261,0
20250429,134200,252201,261,261,261,261,0
20250429,134100,252201,261,261,261,261,0
20250429,134000,252201,261,261,261,261,0
20250429,133900,252201,261,261,261,261,0
20250429,133800,252201,261,261,261,261,0
20250429,133700,252201,261,261,261,261,0
20250429,133600,252201,261,261,261,261,0
20250429,133500,252201,261,261,261,261,0
20250429,133400,252201,261,261,261,261,0
20250429,133300,252201,261,261,261,261,0
20250429,133200,252201,261,261,261,261,0
20250429,133100,252201,261,261,261,261,0
20250429,133000,252201,261,261,261,261,0
20250429,132900,252201,261,261,261,261,0
20250429,132800,252201,261,261,261,261,0
20250429,132700,252201,261,261,261,261,0
20250429,132600,252201,261,261,261,261,0
20250429,132500,252201,261,261,261,261,0
20250429,132400,252201,261,261,261,261,0
20250429,132300,252201,261,261,261,261,0
20250429,132200,252201,261,261,261,261,0
20250429,132100,252201,261,261,261,261,0
20250429,132000,252201,261,261,261,261,0
20250429,131900,252201,261,261,261,261,0
20250429,131800,252201,261,261,261,261,0
20250429,131700,252201,261,261,261,261,0
20250429,131600,252201,261,261,261,261,0
20250429,131500,252201,261,261,261,261,0
20250429,131400,252201,261,261,261,261,0
20250429,131300,252201,261,261,261,261,0
20250429,131200,252201,261,261,261,261,0
20250429,131100,252201,261,261,261,261,0
20250429,131000,252201,261,261,261,261,0
20250429,130900,252201,261,261,261,261,0
20250429,130800,252201,261,261,261,261,0
20250429,130700,252201,261,261,261,261,0
20250429,130600,252201,261,261,261,261,0
20250429,130500,252201,261,261,261,261,0
20250429,130400,252201,261,261,261,261,0
20250429,130300,252201,261,261,261,261,0
20250429,130200,252201,261,261,261,261,0
20250429,130100,252201,261,261,261,261,0
20250429,130000,252201,261,261,261,261,0
20250429,125900,252201,261,261,261,261,0
20250429,125800,252201,261,261,261,261,0
20250429,125700,252201,261,261,261,261,0
20250429,125600,252201,261,261,261,261,0
20250429,125500,252201,261,261,261,261,0
20250429,125400,252201,261,261,261,261,0
20250429,125300,252201,261,262,262,261,8
20250429,125200,250106,261,261,261,261,0
20250429,125100,250106,261,261,261,261,0
20250429,125000,250106,261,261,261,261,0
20250429,124900,250106,261,261,261,261,0
20250429,124800,250106,261,261,261,261,0
20250429,124700,250106,261,261,261,261,0
20250429,124600,250106,261,261,261,261,0
20250429,124500,250106,261,261,261,261,0
20250429,124400,250106,261,261,261,261,0
20250429,124300,250106,261,261,261,261,0
20250429,124200,250106,261,261,261,261,0
20250429,124100,250106,261,261,261,261,0
20250429,124000,250106,261,261,261,261,0
20250429,123900,250106,261,261,261,261,0
20250429,123800,250106,261,261,261,261,0
20250429,123700,250106,261,261,261,261,0
20250429,123600,250106,261,261,261,261,0
20250429,123500,250106,261,261,261,261,0
20250429,123400,250106,261,261,261,261,0
20250429,123300,250106,261,261,261,261,0
20250429,123200,250106,261,261,261,261,1
20250429,123100,249845,299,299,299,299,0
20250429,123000,249845,299,299,299,299,1
20250429,122900,249546,260,260,260,260,0
20250429,122800,249546,260,260,260,260,0
20250429,122700,249546,260,260,260,260,0
20250429,122600,249546,260,260,260,260,0
20250429,122500,249546,260,260,260,260,0
20250429,122400,249546,260,260,260,260,0
20250429,122300,249546,260,260,260,260,0
20250429,122200,249546,260,260,260,260,0
20250429,122100,249546,260,260,260,260,0
20250429,122000,249546,260,260,260,260,1
20250429,121900,249286,289,289,289,289,0
20250429,121800,249286,289,289,289,289,0
20250429,121700,249286,289,289,289,289,0
20250429,121600,249286,289,289,289,289,0
20250429,121500,249286,289,289,289,289,0
20250429,121400,249286,289,289,289,289,0
20250429,121300,249286,289,289,289,289,0
20250429,121200,249286,289,289,289,289,0
20250429,121100,249286,289,289,289,289,0
20250429,121000,249286,289,289,289,289,0
20250429,120900,249286,289,289,289,289,0
20250429,120800,249286,289,289,289,289,0
20250429,120700,249286,289,289,289,289,0
20250429,120600,249286,289,289,289,289,0
20250429,120500,249286,289,289,289,289,0
20250429,120400,249286,289,289,289,289,0
20250429,120300,249286,289,289,289,289,0
20250429,120200,249286,289,289,289,289,0
20250429,120100,249286,289,289,289,289,0
20250429,120000,249286,289,289,289,289,0
20250429,115900,249286,289,289,289,289,0
20250429,115800,249286,289,289,289,289,0
20250429,115700,249286,289,289,289,289,0
20250429,115600,249286,289,289,289,289,0
20250429,115500,249286,289,289,289,289,0
20250429,115400,249286,289,289,289,289,0
20250429,115300,249286,289,289,289,289,0
20250429,115200,249286,289,289,289,289,0
20250429,115100,249286,289,289,289,289,129
20250429,115000,212005,289,253,289,253,22
20250429,114900,205683,289,289,289,289,20
20250429,114800,199903,253,253,253,253,2
20250429,114700,199397,289,289,289,289,0
20250429,114600,199397,289,289,289,289,0
20250429,114500,199397,289,289,289,289,0
20250429,114400,199397,289,289,289,289,0
20250429,114300,199397,289,289,289,289,1
20250429,114200,199108,253,253,253,253,0
20250429,114100,199108,253,253,253,253,0
20250429,114000,199108,253,253,253,253,0
20250429,113900,199108,253,253,253,253,0
20250429,113800,199108,253,253,253,253,1
20250429,113700,198855,289,289,289,289,0
20250429,113600,198855,289,289,289,289,0
20250429,113500,198855,289,289,289,289,0
20250429,113400,198855,289,289,289,289,0
20250429,113300,198855,289,289,289,289,0
20250429,113200,198855,289,289,289,289,0
20250429,113100,198855,289,289,289,289,0
20250429,113000,198855,289,289,289,289,0
20250429,112900,198855,289,289,289,289,0
20250429,112800,198855,289,289,289,289,0
20250429,112700,198855,289,289,289,289,0
20250429,112600,198855,289,289,289,289,0
20250429,112500,198855,289,289,289,289,0
20250429,112400,198855,289,289,289,289,0
20250429,112300,198855,289,289,289,289,0
20250429,112200,198855,289,289,289,289,0
20250429,112100,198855,289,289,289,289,0
20250429,112000,198855,289,288,289,288,606
20250429,111900,23731,252,252,252,252,0
20250429,111800,23731,252,252,252,252,0
20250429,111700,23731,252,252,252,252,0
20250429,111600,23731,252,252,252,252,0
20250429,111500,23731,252,252,252,252,0
20250429,111400,23731,252,252,252,252,0
20250429,111300,23731,252,252,252,252,0
20250429,111200,23731,252,252,252,252,0
20250429,111100,23731,252,252,252,252,0
20250429,111000,23731,252,252,252,252,0
20250429,110900,23731,252,252,252,252,0
20250429,110800,23731,252,252,252,252,0
20250429,110700,23731,252,252,252,252,0
20250429,110600,23731,252,252,252,252,0
20250429,110500,23731,252,252,252,252,0
20250429,110400,23731,252,252,252,252,0
20250429,110300,23731,252,252,252,252,0
20250429,110200,23731,252,252,252,252,0
20250429,110100,23731,252,252,252,252,1
20250429,110000,23479,289,289,289,289,0
20250429,105900,23479,289,289,289,289,0
20250429,105800,23479,289,289,289,289,0
20250429,105700,23479,289,289,289,289,0
20250429,105600,23479,289,289,289,289,0
20250429,105500,23479,289,289,289,289,0
20250429,105400,23479,289,289,289,289,0
20250429,105300,23479,289,289,289,289,0
20250429,105200,23479,289,289,289,289,0
20250429,105100,23479,289,289,289,289,0
20250429,105000,23479,289,289,289,289,0
20250429,104900,23479,289,289,289,289,0
20250429,104800,23479,289,289,289,289,0
20250429,104700,23479,289,289,289,289,0
20250429,104600,23479,289,289,289,289,0
20250429,104500,23479,289,289,289,289,0
20250429,104400,23479,289,289,289,289,35
20250429,104300,13364,289,289,289,289,0
20250429,104200,13364,289,289,289,289,0
20250429,104100,13364,289,289,289,289,0
20250429,104000,13364,289,289,289,289,0
20250429,103900,13364,289,289,289,289,0
20250429,103800,13364,289,289,289,289,0
20250429,103700,13364,289,289,289,289,0
20250429,103600,13364,289,289,289,289,0
20250429,103500,13364,289,289,289,289,0
20250429,103400,13364,289,289,289,289,0
20250429,103300,13364,289,289,289,289,0
20250429,103200,13364,289,289,289,289,0
20250429,103100,13364,289,289,289,289,0
20250429,103000,13364,289,289,289,289,0
20250429,102900,13364,289,289,289,289,0
20250429,102800,13364,289,289,289,289,0
20250429,102700,13364,289,289,289,289,0
20250429,102600,13364,289,289,289,289,0
20250429,102500,13364,289,289,289,289,0
20250429,102400,13364,289,289,289,289,0
20250429,102300,13364,289,289,289,289,0
20250429,102200,13364,289,289,289,289,0
20250429,102100,13364,289,289,289,289,0
20250429,102000,13364,289,289,289,289,0
20250429,101900,13364,289,289,289,289,0
20250429,101800,13364,289,289,289,289,0
20250429,101700,13364,289,289,289,289,0
20250429,101600,13364,289,289,289,289,0
20250429,101500,13364,289,289,289,289,0
20250429,101400,13364,289,289,289,289,0
20250429,101300,13364,289,289,289,289,0
20250429,101200,13364,289,289,289,289,0
20250429,101100,13364,289,289,289,289,1
20250429,101000,13075,290,290,290,290,15
20250429,100900,8725,290,290,290,290,0
20250429,100800,8725,290,290,290,290,0
20250429,100700,8725,290,290,290,290,1
20250429,100600,8435,251,251,251,251,0
20250429,100500,8435,251,251,251,251,0
20250429,100400,8435,251,251,251,251,0
20250429,100300,8435,251,251,251,251,0
20250429,100200,8435,251,251,251,251,0
20250429,100100,8435,251,251,251,251,0
20250429,100000,8435,251,251,251,251,0
20250429,095900,8435,251,251,251,251,0
20250429,095800,8435,251,251,251,251,0
20250429,095700,8435,251,251,251,251,0
20250429,095600,8435,251,251,251,251,0
20250429,095500,8435,251,251,251,251,0
20250429,095400,8435,251,251,251,251,0
20250429,095300,8435,251,251,251,251,0
20250429,095200,8435,251,251,251,251,0
20250429,095100,8435,251,251,251,251,0
20250429,095000,8435,251,261,261,251,5
20250429,094900,7142,251,251,251,251,0
20250429,094800,7142,251,251,251,251,0
20250429,094700,7142,251,251,251,251,0
20250429,094600,7142,251,251,251,251,0
20250429,094500,7142,251,251,251,251,0
20250429,094400,7142,251,251,251,251,0
20250429,094300,7142,251,251,251,251,0
20250429,094200,7142,251,251,251,251,0
20250429,094100,7142,251,251,251,251,0
20250429,094000,7142,251,251,251,251,0
20250429,093900,7142,251,251,251,251,0
20250429,093800,7142,251,251,251,251,0
20250429,093700,7142,251,251,251,251,0
20250429,093600,7142,251,260,260,251,10
20250429,093500,4551,260,270,270,260,11
20250429,093400,1591,250,250,250,250,0
20250429,093300,1591,250,250,250,250,0
20250429,093200,1591,250,250,250,250,0
20250429,093100,1591,250,250,250,250,0
20250429,093000,1591,250,250,250,250,0
20250429,092900,1591,250,250,250,250,0
20250429,092800,1591,250,250,250,250,0
20250429,092700,1591,250,250,250,250,0
20250429,092600,1591,250,250,250,250,0
20250429,092500,1591,250,250,250,250,0
20250429,092400,1591,250,250,250,250,0
20250429,092300,1591,250,250,250,250,3
20250429,092200,841,300,300,300,300,0
20250429,092100,841,300,300,300,300,0
20250429,092000,841,300,300,300,300,1
20250429,091900,541,241,241,241,241,0
20250429,091800,541,241,241,241,241,0
20250429,091700,541,241,241,241,241,0
20250429,091600,541,241,241,241,241,0
20250429,091500,541,241,241,241,241,0
20250429,091400,541,241,241,241,241,0
20250429,091300,541,241,241,241,241,0
20250429,091200,541,241,241,241,241,1
20250429,091100,300,300,300,300,300,0
20250429,091000,300,300,300,300,300,0
20250429,090900,300,300,300,300,300,0
20250429,090800,300,300,300,300,300,0
20250429,090700,300,300,300,300,300,0
20250429,090600,300,300,300,300,300,0
20250429,090500,300,300,300,300,300,1
20250429,090400,0,269,269,269,269,0
20250429,090300,0,269,269,269,269,0
20250429,090200,0,269,269,269,269,0
20250429,090100,0,269,269,269,269,0
20250429,090000,0,269,269,269,269,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203900 291119 263 263 263 263 113
3 20250429 203800 291119 263 263 263 263 0
4 20250429 203700 291119 263 263 263 263 0
5 20250429 203600 291119 263 263 263 263 0
6 20250429 203500 291119 263 263 263 263 0
7 20250429 203400 291119 263 263 263 263 0
8 20250429 203300 291119 263 263 263 263 0
9 20250429 203200 291119 263 263 263 263 0
10 20250429 203100 291119 263 263 263 263 0
11 20250429 203000 291119 263 263 263 263 0
12 20250429 202900 291119 263 263 263 263 0
13 20250429 202800 291119 263 263 263 263 0
14 20250429 202700 291119 263 263 263 263 0
15 20250429 202600 291119 263 263 263 263 0
16 20250429 202500 291119 263 263 263 263 0
17 20250429 202400 291119 263 263 263 263 0
18 20250429 202300 291119 263 263 263 263 0
19 20250429 202200 291119 263 263 263 263 0
20 20250429 202100 291119 263 263 263 263 0
21 20250429 202000 291119 263 263 263 263 0
22 20250429 201900 291119 263 263 263 263 0
23 20250429 201800 291119 263 263 263 263 0
24 20250429 201700 291119 263 263 263 263 0
25 20250429 201600 291119 263 263 263 263 0
26 20250429 201500 291119 263 263 263 263 0
27 20250429 201400 291119 263 263 263 263 0
28 20250429 201300 291119 263 263 263 263 0
29 20250429 201200 291119 263 263 263 263 0
30 20250429 201100 291119 263 263 263 263 0
31 20250429 201000 291119 263 263 263 263 0
32 20250429 200900 291119 263 263 263 263 113
33 20250429 200800 291119 263 263 263 263 0
34 20250429 200700 291119 263 263 263 263 0
35 20250429 200600 291119 263 263 263 263 0
36 20250429 200500 291119 263 263 263 263 0
37 20250429 200400 291119 263 263 263 263 0
38 20250429 200300 291119 263 263 263 263 0
39 20250429 200200 291119 263 263 263 263 0
40 20250429 200100 291119 263 263 263 263 0
41 20250429 200000 291119 263 263 263 263 0
42 20250429 195900 291119 263 263 263 263 0
43 20250429 195800 291119 263 263 263 263 0
44 20250429 195700 291119 263 263 263 263 0
45 20250429 195600 291119 263 263 263 263 0
46 20250429 195500 291119 263 263 263 263 0
47 20250429 195400 291119 263 263 263 263 0
48 20250429 195300 291119 263 263 263 263 0
49 20250429 195200 291119 263 263 263 263 0
50 20250429 195100 291119 263 263 263 263 0
51 20250429 195000 291119 263 263 263 263 0
52 20250429 194900 291119 263 263 263 263 0
53 20250429 194800 291119 263 263 263 263 0
54 20250429 194700 291119 263 263 263 263 0
55 20250429 194600 291119 263 263 263 263 0
56 20250429 194500 291119 263 263 263 263 0
57 20250429 194400 291119 263 263 263 263 0
58 20250429 194300 291119 263 263 263 263 0
59 20250429 194200 291119 263 263 263 263 0
60 20250429 194100 291119 263 263 263 263 0
61 20250429 194000 291119 263 263 263 263 0
62 20250429 193900 291119 263 263 263 263 113
63 20250429 193800 291119 263 263 263 263 0
64 20250429 193700 291119 263 263 263 263 0
65 20250429 193600 291119 263 263 263 263 0
66 20250429 193500 291119 263 263 263 263 0
67 20250429 193400 291119 263 263 263 263 0
68 20250429 193300 291119 263 263 263 263 0
69 20250429 193200 291119 263 263 263 263 0
70 20250429 193100 291119 263 263 263 263 0
71 20250429 193000 291119 263 263 263 263 0
72 20250429 192900 291119 263 263 263 263 0
73 20250429 192800 291119 263 263 263 263 0
74 20250429 192700 291119 263 263 263 263 0
75 20250429 192600 291119 263 263 263 263 0
76 20250429 192500 291119 263 263 263 263 0
77 20250429 192400 291119 263 263 263 263 0
78 20250429 192300 291119 263 263 263 263 0
79 20250429 192200 291119 263 263 263 263 0
80 20250429 192100 291119 263 263 263 263 0
81 20250429 192000 291119 263 263 263 263 0
82 20250429 191900 291119 263 263 263 263 0
83 20250429 191800 291119 263 263 263 263 0
84 20250429 191700 291119 263 263 263 263 0
85 20250429 191600 291119 263 263 263 263 0
86 20250429 191500 291119 263 263 263 263 0
87 20250429 191400 291119 263 263 263 263 0
88 20250429 191300 291119 263 263 263 263 0
89 20250429 191200 291119 263 263 263 263 0
90 20250429 191100 291119 263 263 263 263 0
91 20250429 191000 291119 263 263 263 263 0
92 20250429 190900 291119 263 263 263 263 113
93 20250429 190800 291119 263 263 263 263 0
94 20250429 190700 291119 263 263 263 263 0
95 20250429 190600 291119 263 263 263 263 0
96 20250429 190500 291119 263 263 263 263 0
97 20250429 190400 291119 263 263 263 263 0
98 20250429 190300 291119 263 263 263 263 0
99 20250429 190200 291119 263 263 263 263 0
100 20250429 190100 291119 263 263 263 263 0
101 20250429 190000 291119 263 263 263 263 0
102 20250429 185900 291119 263 263 263 263 0
103 20250429 185800 291119 263 263 263 263 0
104 20250429 185700 291119 263 263 263 263 0
105 20250429 185600 291119 263 263 263 263 0
106 20250429 185500 291119 263 263 263 263 0
107 20250429 185400 291119 263 263 263 263 0
108 20250429 185300 291119 263 263 263 263 0
109 20250429 185200 291119 263 263 263 263 0
110 20250429 185100 291119 263 263 263 263 0
111 20250429 185000 291119 263 263 263 263 0
112 20250429 184900 291119 263 263 263 263 0
113 20250429 184800 291119 263 263 263 263 0
114 20250429 184700 291119 263 263 263 263 0
115 20250429 184600 291119 263 263 263 263 0
116 20250429 184500 291119 263 263 263 263 0
117 20250429 184400 291119 263 263 263 263 0
118 20250429 184300 291119 263 263 263 263 0
119 20250429 184200 291119 263 263 263 263 0
120 20250429 184100 291119 263 263 263 263 0
121 20250429 184000 291119 263 263 263 263 0
122 20250429 183900 291119 263 263 263 263 113
123 20250429 183800 291119 263 263 263 263 0
124 20250429 183700 291119 263 263 263 263 0
125 20250429 183600 291119 263 263 263 263 0
126 20250429 183500 291119 263 263 263 263 0
127 20250429 183400 291119 263 263 263 263 0
128 20250429 183300 291119 263 263 263 263 0
129 20250429 183200 291119 263 263 263 263 0
130 20250429 183100 291119 263 263 263 263 0
131 20250429 183000 291119 263 263 263 263 0
132 20250429 182900 291119 263 263 263 263 0
133 20250429 182800 291119 263 263 263 263 0
134 20250429 182700 291119 263 263 263 263 0
135 20250429 182600 291119 263 263 263 263 0
136 20250429 182500 291119 263 263 263 263 0
137 20250429 182400 291119 263 263 263 263 0
138 20250429 182300 291119 263 263 263 263 0
139 20250429 182200 291119 263 263 263 263 0
140 20250429 182100 291119 263 263 263 263 0
141 20250429 182000 291119 263 263 263 263 0
142 20250429 181900 291119 263 263 263 263 0
143 20250429 181800 291119 263 263 263 263 0
144 20250429 181700 291119 263 263 263 263 0
145 20250429 181600 291119 263 263 263 263 0
146 20250429 181500 291119 263 263 263 263 0
147 20250429 181400 291119 263 263 263 263 0
148 20250429 181300 291119 263 263 263 263 0
149 20250429 181200 291119 263 263 263 263 0
150 20250429 181100 291119 263 263 263 263 0
151 20250429 181000 291119 263 263 263 263 0
152 20250429 180900 291119 263 263 263 263 113
153 20250429 180800 291119 263 263 263 263 0
154 20250429 180700 291119 263 263 263 263 0
155 20250429 180600 291119 263 263 263 263 0
156 20250429 180500 291119 263 263 263 263 0
157 20250429 180400 291119 263 263 263 263 0
158 20250429 180300 291119 263 263 263 263 0
159 20250429 180200 291119 263 263 263 263 0
160 20250429 180100 291119 263 263 263 263 0
161 20250429 180000 291119 263 263 263 263 0
162 20250429 175900 291119 263 263 263 263 0
163 20250429 175800 291119 263 263 263 263 0
164 20250429 175700 291119 263 263 263 263 0
165 20250429 175600 291119 263 263 263 263 0
166 20250429 175500 291119 263 263 263 263 0
167 20250429 175400 291119 263 263 263 263 0
168 20250429 175300 291119 263 263 263 263 0
169 20250429 175200 291119 263 263 263 263 0
170 20250429 175100 291119 263 263 263 263 0
171 20250429 175000 291119 263 263 263 263 0
172 20250429 174900 291119 263 263 263 263 0
173 20250429 174800 291119 263 263 263 263 0
174 20250429 174700 291119 263 263 263 263 0
175 20250429 174600 291119 263 263 263 263 0
176 20250429 174500 291119 263 263 263 263 0
177 20250429 174400 291119 263 263 263 263 0
178 20250429 174300 291119 263 263 263 263 0
179 20250429 174200 291119 263 263 263 263 0
180 20250429 174100 291119 263 263 263 263 0
181 20250429 174000 291119 263 263 263 263 0
182 20250429 173900 291119 263 263 263 263 113
183 20250429 173800 291119 263 263 263 263 0
184 20250429 173700 291119 263 263 263 263 0
185 20250429 173600 291119 263 263 263 263 0
186 20250429 173500 291119 263 263 263 263 0
187 20250429 173400 291119 263 263 263 263 0
188 20250429 173300 291119 263 263 263 263 0
189 20250429 173200 291119 263 263 263 263 0
190 20250429 173100 291119 263 263 263 263 0
191 20250429 173000 291119 263 263 263 263 0
192 20250429 172900 291119 263 263 263 263 0
193 20250429 172800 291119 263 263 263 263 0
194 20250429 172700 291119 263 263 263 263 0
195 20250429 172600 291119 263 263 263 263 0
196 20250429 172500 291119 263 263 263 263 0
197 20250429 172400 291119 263 263 263 263 0
198 20250429 172300 291119 263 263 263 263 0
199 20250429 172200 291119 263 263 263 263 0
200 20250429 172100 291119 263 263 263 263 0
201 20250429 172000 291119 263 263 263 263 0
202 20250429 171900 291119 263 263 263 263 0
203 20250429 171800 291119 263 263 263 263 0
204 20250429 171700 291119 263 263 263 263 0
205 20250429 171600 291119 263 263 263 263 0
206 20250429 171500 291119 263 263 263 263 0
207 20250429 171400 291119 263 263 263 263 0
208 20250429 171300 291119 263 263 263 263 0
209 20250429 171200 291119 263 263 263 263 0
210 20250429 171100 291119 263 263 263 263 0
211 20250429 171000 291119 263 263 263 263 0
212 20250429 170900 291119 263 263 263 263 113
213 20250429 170800 291119 263 263 263 263 0
214 20250429 170700 291119 263 263 263 263 0
215 20250429 170600 291119 263 263 263 263 0
216 20250429 170500 291119 263 263 263 263 0
217 20250429 170400 291119 263 263 263 263 0
218 20250429 170300 291119 263 263 263 263 0
219 20250429 170200 291119 263 263 263 263 0
220 20250429 170100 291119 263 263 263 263 0
221 20250429 170000 291119 263 263 263 263 0
222 20250429 165900 291119 263 263 263 263 0
223 20250429 165800 291119 263 263 263 263 0
224 20250429 165700 291119 263 263 263 263 0
225 20250429 165600 291119 263 263 263 263 0
226 20250429 165500 291119 263 263 263 263 0
227 20250429 165400 291119 263 263 263 263 0
228 20250429 165300 291119 263 263 263 263 0
229 20250429 165200 291119 263 263 263 263 0
230 20250429 165100 291119 263 263 263 263 0
231 20250429 165000 291119 263 263 263 263 0
232 20250429 164900 291119 263 263 263 263 0
233 20250429 164800 291119 263 263 263 263 0
234 20250429 164700 291119 263 263 263 263 0
235 20250429 164600 291119 263 263 263 263 0
236 20250429 164500 291119 263 263 263 263 0
237 20250429 164400 291119 263 263 263 263 0
238 20250429 164300 291119 263 263 263 263 0
239 20250429 164200 291119 263 263 263 263 0
240 20250429 164100 291119 263 263 263 263 0
241 20250429 164000 291119 263 263 263 263 0
242 20250429 163900 291119 263 263 263 263 113
243 20250429 163800 291119 263 263 263 263 0
244 20250429 163700 291119 263 263 263 263 0
245 20250429 163600 291119 263 263 263 263 0
246 20250429 163500 291119 263 263 263 263 0
247 20250429 163400 291119 263 263 263 263 0
248 20250429 163300 291119 263 263 263 263 0
249 20250429 163200 291119 263 263 263 263 0
250 20250429 163100 291119 263 263 263 263 0
251 20250429 163000 291119 263 263 263 263 0
252 20250429 162900 291119 263 263 263 263 0
253 20250429 162800 291119 263 263 263 263 0
254 20250429 162700 291119 263 263 263 263 0
255 20250429 162600 291119 263 263 263 263 0
256 20250429 162500 291119 263 263 263 263 0
257 20250429 162400 291119 263 263 263 263 0
258 20250429 162300 291119 263 263 263 263 0
259 20250429 162200 291119 263 263 263 263 0
260 20250429 162100 291119 263 263 263 263 0
261 20250429 162000 291119 263 263 263 263 0
262 20250429 161900 291119 263 263 263 263 0
263 20250429 161800 291119 263 263 263 263 0
264 20250429 161700 291119 263 263 263 263 0
265 20250429 161600 291119 263 263 263 263 0
266 20250429 161500 291119 263 263 263 263 0
267 20250429 161400 291119 263 263 263 263 0
268 20250429 161300 291119 263 263 263 263 0
269 20250429 161200 291119 263 263 263 263 0
270 20250429 161100 291119 263 263 263 263 0
271 20250429 161000 291119 263 263 263 263 0
272 20250429 160900 291119 263 263 263 263 113
273 20250429 160800 291119 263 263 263 263 0
274 20250429 160700 291119 263 263 263 263 0
275 20250429 160600 291119 263 263 263 263 0
276 20250429 160500 291119 263 263 263 263 0
277 20250429 160400 291119 263 263 263 263 0
278 20250429 160300 291119 263 263 263 263 0
279 20250429 160200 291119 263 263 263 263 0
280 20250429 160100 291119 263 263 263 263 0
281 20250429 160000 291119 263 263 263 263 0
282 20250429 155900 291119 263 263 263 263 0
283 20250429 155800 291119 263 263 263 263 0
284 20250429 155700 291119 263 263 263 263 0
285 20250429 155600 291119 263 263 263 263 0
286 20250429 155500 291119 263 263 263 263 0
287 20250429 155400 291119 263 263 263 263 0
288 20250429 155300 291119 263 263 263 263 0
289 20250429 155200 291119 263 263 263 263 0
290 20250429 155100 291119 263 263 263 263 0
291 20250429 155000 291119 263 263 263 263 0
292 20250429 154900 291119 263 263 263 263 0
293 20250429 154800 291119 263 263 263 263 0
294 20250429 154700 291119 263 263 263 263 0
295 20250429 154600 291119 263 263 263 263 0
296 20250429 154500 291119 263 263 263 263 0
297 20250429 154400 291119 263 263 263 263 0
298 20250429 154300 291119 263 263 263 263 0
299 20250429 154200 291119 263 263 263 263 0
300 20250429 154100 291119 263 263 263 263 0
301 20250429 154000 291119 263 263 263 263 0
302 20250429 153900 291119 263 263 263 263 113
303 20250429 153800 291119 263 263 263 263 0
304 20250429 153700 291119 263 263 263 263 0
305 20250429 153600 291119 263 263 263 263 0
306 20250429 153500 291119 263 263 263 263 0
307 20250429 153400 291119 263 263 263 263 0
308 20250429 153300 291119 263 263 263 263 113
309 20250429 153200 261400 299 299 299 299 0
310 20250429 153100 261400 299 299 299 299 0
311 20250429 153000 261400 299 299 299 299 0
312 20250429 152900 261400 299 299 299 299 0
313 20250429 152800 261400 299 299 299 299 0
314 20250429 152700 261400 299 299 299 299 0
315 20250429 152600 261400 299 299 299 299 0
316 20250429 152500 261400 299 299 299 299 0
317 20250429 152400 261400 299 299 299 299 0
318 20250429 152300 261400 299 299 299 299 0
319 20250429 152200 261400 299 299 299 299 0
320 20250429 152100 261400 299 299 299 299 0
321 20250429 152000 261400 299 299 299 299 0
322 20250429 151900 261400 299 299 299 299 0
323 20250429 151800 261400 299 299 299 299 0
324 20250429 151700 261400 299 299 299 299 0
325 20250429 151600 261400 299 299 299 299 0
326 20250429 151500 261400 299 299 299 299 0
327 20250429 151400 261400 299 299 299 299 0
328 20250429 151300 261400 299 299 299 299 0
329 20250429 151200 261400 299 299 299 299 2
330 20250429 151100 260802 262 262 262 262 0
331 20250429 151000 260802 262 298 298 262 6
332 20250429 150900 259153 298 298 298 298 0
333 20250429 150800 259153 298 298 298 298 0
334 20250429 150700 259153 298 298 298 298 0
335 20250429 150600 259153 298 298 298 298 8
336 20250429 150500 256769 265 265 265 265 0
337 20250429 150400 256769 265 265 265 265 0
338 20250429 150300 256769 265 265 265 265 0
339 20250429 150200 256769 265 265 265 265 0
340 20250429 150100 256769 265 266 266 265 11
341 20250429 150000 253853 265 265 265 265 0
342 20250429 145900 253853 265 265 265 265 0
343 20250429 145800 253853 265 265 265 265 0
344 20250429 145700 253853 265 265 265 265 0
345 20250429 145600 253853 265 265 265 265 0
346 20250429 145500 253853 265 265 265 265 0
347 20250429 145400 253853 265 265 265 265 0
348 20250429 145300 253853 265 265 265 265 0
349 20250429 145200 253853 265 265 265 265 0
350 20250429 145100 253853 265 265 265 265 0
351 20250429 145000 253853 265 265 265 265 0
352 20250429 144900 253853 265 265 265 265 0
353 20250429 144800 253853 265 265 265 265 0
354 20250429 144700 253853 265 265 265 265 0
355 20250429 144600 253853 265 265 265 265 0
356 20250429 144500 253853 265 265 265 265 0
357 20250429 144400 253853 265 265 265 265 0
358 20250429 144300 253853 265 265 265 265 0
359 20250429 144200 253853 265 265 265 265 0
360 20250429 144100 253853 265 265 265 265 0
361 20250429 144000 253853 265 265 265 265 1
362 20250429 143900 253588 298 298 298 298 0
363 20250429 143800 253588 298 298 298 298 0
364 20250429 143700 253588 298 298 298 298 0
365 20250429 143600 253588 298 298 298 298 0
366 20250429 143500 253588 298 298 298 298 1
367 20250429 143400 253290 263 263 263 263 0
368 20250429 143300 253290 263 263 263 263 0
369 20250429 143200 253290 263 263 263 263 0
370 20250429 143100 253290 263 263 263 263 0
371 20250429 143000 253290 263 263 263 263 0
372 20250429 142900 253290 263 263 263 263 0
373 20250429 142800 253290 263 263 263 263 0
374 20250429 142700 253290 263 263 263 263 0
375 20250429 142600 253290 263 263 263 263 0
376 20250429 142500 253290 263 263 263 263 0
377 20250429 142400 253290 263 263 263 263 0
378 20250429 142300 253290 263 263 263 263 0
379 20250429 142200 253290 263 263 263 263 0
380 20250429 142100 253290 263 263 263 263 0
381 20250429 142000 253290 263 263 263 263 0
382 20250429 141900 253290 263 264 264 263 3
383 20250429 141800 252499 298 298 298 298 0
384 20250429 141700 252499 298 298 298 298 0
385 20250429 141600 252499 298 298 298 298 0
386 20250429 141500 252499 298 298 298 298 0
387 20250429 141400 252499 298 298 298 298 0
388 20250429 141300 252499 298 298 298 298 0
389 20250429 141200 252499 298 298 298 298 0
390 20250429 141100 252499 298 298 298 298 0
391 20250429 141000 252499 298 298 298 298 0
392 20250429 140900 252499 298 298 298 298 0
393 20250429 140800 252499 298 298 298 298 0
394 20250429 140700 252499 298 298 298 298 0
395 20250429 140600 252499 298 298 298 298 0
396 20250429 140500 252499 298 298 298 298 0
397 20250429 140400 252499 298 298 298 298 0
398 20250429 140300 252499 298 298 298 298 0
399 20250429 140200 252499 298 298 298 298 0
400 20250429 140100 252499 298 298 298 298 0
401 20250429 140000 252499 298 298 298 298 0
402 20250429 135900 252499 298 298 298 298 0
403 20250429 135800 252499 298 298 298 298 0
404 20250429 135700 252499 298 298 298 298 0
405 20250429 135600 252499 298 298 298 298 0
406 20250429 135500 252499 298 298 298 298 0
407 20250429 135400 252499 298 298 298 298 0
408 20250429 135300 252499 298 298 298 298 0
409 20250429 135200 252499 298 298 298 298 1
410 20250429 135100 252201 261 261 261 261 0
411 20250429 135000 252201 261 261 261 261 0
412 20250429 134900 252201 261 261 261 261 0
413 20250429 134800 252201 261 261 261 261 0
414 20250429 134700 252201 261 261 261 261 0
415 20250429 134600 252201 261 261 261 261 0
416 20250429 134500 252201 261 261 261 261 0
417 20250429 134400 252201 261 261 261 261 0
418 20250429 134300 252201 261 261 261 261 0
419 20250429 134200 252201 261 261 261 261 0
420 20250429 134100 252201 261 261 261 261 0
421 20250429 134000 252201 261 261 261 261 0
422 20250429 133900 252201 261 261 261 261 0
423 20250429 133800 252201 261 261 261 261 0
424 20250429 133700 252201 261 261 261 261 0
425 20250429 133600 252201 261 261 261 261 0
426 20250429 133500 252201 261 261 261 261 0
427 20250429 133400 252201 261 261 261 261 0
428 20250429 133300 252201 261 261 261 261 0
429 20250429 133200 252201 261 261 261 261 0
430 20250429 133100 252201 261 261 261 261 0
431 20250429 133000 252201 261 261 261 261 0
432 20250429 132900 252201 261 261 261 261 0
433 20250429 132800 252201 261 261 261 261 0
434 20250429 132700 252201 261 261 261 261 0
435 20250429 132600 252201 261 261 261 261 0
436 20250429 132500 252201 261 261 261 261 0
437 20250429 132400 252201 261 261 261 261 0
438 20250429 132300 252201 261 261 261 261 0
439 20250429 132200 252201 261 261 261 261 0
440 20250429 132100 252201 261 261 261 261 0
441 20250429 132000 252201 261 261 261 261 0
442 20250429 131900 252201 261 261 261 261 0
443 20250429 131800 252201 261 261 261 261 0
444 20250429 131700 252201 261 261 261 261 0
445 20250429 131600 252201 261 261 261 261 0
446 20250429 131500 252201 261 261 261 261 0
447 20250429 131400 252201 261 261 261 261 0
448 20250429 131300 252201 261 261 261 261 0
449 20250429 131200 252201 261 261 261 261 0
450 20250429 131100 252201 261 261 261 261 0
451 20250429 131000 252201 261 261 261 261 0
452 20250429 130900 252201 261 261 261 261 0
453 20250429 130800 252201 261 261 261 261 0
454 20250429 130700 252201 261 261 261 261 0
455 20250429 130600 252201 261 261 261 261 0
456 20250429 130500 252201 261 261 261 261 0
457 20250429 130400 252201 261 261 261 261 0
458 20250429 130300 252201 261 261 261 261 0
459 20250429 130200 252201 261 261 261 261 0
460 20250429 130100 252201 261 261 261 261 0
461 20250429 130000 252201 261 261 261 261 0
462 20250429 125900 252201 261 261 261 261 0
463 20250429 125800 252201 261 261 261 261 0
464 20250429 125700 252201 261 261 261 261 0
465 20250429 125600 252201 261 261 261 261 0
466 20250429 125500 252201 261 261 261 261 0
467 20250429 125400 252201 261 261 261 261 0
468 20250429 125300 252201 261 262 262 261 8
469 20250429 125200 250106 261 261 261 261 0
470 20250429 125100 250106 261 261 261 261 0
471 20250429 125000 250106 261 261 261 261 0
472 20250429 124900 250106 261 261 261 261 0
473 20250429 124800 250106 261 261 261 261 0
474 20250429 124700 250106 261 261 261 261 0
475 20250429 124600 250106 261 261 261 261 0
476 20250429 124500 250106 261 261 261 261 0
477 20250429 124400 250106 261 261 261 261 0
478 20250429 124300 250106 261 261 261 261 0
479 20250429 124200 250106 261 261 261 261 0
480 20250429 124100 250106 261 261 261 261 0
481 20250429 124000 250106 261 261 261 261 0
482 20250429 123900 250106 261 261 261 261 0
483 20250429 123800 250106 261 261 261 261 0
484 20250429 123700 250106 261 261 261 261 0
485 20250429 123600 250106 261 261 261 261 0
486 20250429 123500 250106 261 261 261 261 0
487 20250429 123400 250106 261 261 261 261 0
488 20250429 123300 250106 261 261 261 261 0
489 20250429 123200 250106 261 261 261 261 1
490 20250429 123100 249845 299 299 299 299 0
491 20250429 123000 249845 299 299 299 299 1
492 20250429 122900 249546 260 260 260 260 0
493 20250429 122800 249546 260 260 260 260 0
494 20250429 122700 249546 260 260 260 260 0
495 20250429 122600 249546 260 260 260 260 0
496 20250429 122500 249546 260 260 260 260 0
497 20250429 122400 249546 260 260 260 260 0
498 20250429 122300 249546 260 260 260 260 0
499 20250429 122200 249546 260 260 260 260 0
500 20250429 122100 249546 260 260 260 260 0
501 20250429 122000 249546 260 260 260 260 1
502 20250429 121900 249286 289 289 289 289 0
503 20250429 121800 249286 289 289 289 289 0
504 20250429 121700 249286 289 289 289 289 0
505 20250429 121600 249286 289 289 289 289 0
506 20250429 121500 249286 289 289 289 289 0
507 20250429 121400 249286 289 289 289 289 0
508 20250429 121300 249286 289 289 289 289 0
509 20250429 121200 249286 289 289 289 289 0
510 20250429 121100 249286 289 289 289 289 0
511 20250429 121000 249286 289 289 289 289 0
512 20250429 120900 249286 289 289 289 289 0
513 20250429 120800 249286 289 289 289 289 0
514 20250429 120700 249286 289 289 289 289 0
515 20250429 120600 249286 289 289 289 289 0
516 20250429 120500 249286 289 289 289 289 0
517 20250429 120400 249286 289 289 289 289 0
518 20250429 120300 249286 289 289 289 289 0
519 20250429 120200 249286 289 289 289 289 0
520 20250429 120100 249286 289 289 289 289 0
521 20250429 120000 249286 289 289 289 289 0
522 20250429 115900 249286 289 289 289 289 0
523 20250429 115800 249286 289 289 289 289 0
524 20250429 115700 249286 289 289 289 289 0
525 20250429 115600 249286 289 289 289 289 0
526 20250429 115500 249286 289 289 289 289 0
527 20250429 115400 249286 289 289 289 289 0
528 20250429 115300 249286 289 289 289 289 0
529 20250429 115200 249286 289 289 289 289 0
530 20250429 115100 249286 289 289 289 289 129
531 20250429 115000 212005 289 253 289 253 22
532 20250429 114900 205683 289 289 289 289 20
533 20250429 114800 199903 253 253 253 253 2
534 20250429 114700 199397 289 289 289 289 0
535 20250429 114600 199397 289 289 289 289 0
536 20250429 114500 199397 289 289 289 289 0
537 20250429 114400 199397 289 289 289 289 0
538 20250429 114300 199397 289 289 289 289 1
539 20250429 114200 199108 253 253 253 253 0
540 20250429 114100 199108 253 253 253 253 0
541 20250429 114000 199108 253 253 253 253 0
542 20250429 113900 199108 253 253 253 253 0
543 20250429 113800 199108 253 253 253 253 1
544 20250429 113700 198855 289 289 289 289 0
545 20250429 113600 198855 289 289 289 289 0
546 20250429 113500 198855 289 289 289 289 0
547 20250429 113400 198855 289 289 289 289 0
548 20250429 113300 198855 289 289 289 289 0
549 20250429 113200 198855 289 289 289 289 0
550 20250429 113100 198855 289 289 289 289 0
551 20250429 113000 198855 289 289 289 289 0
552 20250429 112900 198855 289 289 289 289 0
553 20250429 112800 198855 289 289 289 289 0
554 20250429 112700 198855 289 289 289 289 0
555 20250429 112600 198855 289 289 289 289 0
556 20250429 112500 198855 289 289 289 289 0
557 20250429 112400 198855 289 289 289 289 0
558 20250429 112300 198855 289 289 289 289 0
559 20250429 112200 198855 289 289 289 289 0
560 20250429 112100 198855 289 289 289 289 0
561 20250429 112000 198855 289 288 289 288 606
562 20250429 111900 23731 252 252 252 252 0
563 20250429 111800 23731 252 252 252 252 0
564 20250429 111700 23731 252 252 252 252 0
565 20250429 111600 23731 252 252 252 252 0
566 20250429 111500 23731 252 252 252 252 0
567 20250429 111400 23731 252 252 252 252 0
568 20250429 111300 23731 252 252 252 252 0
569 20250429 111200 23731 252 252 252 252 0
570 20250429 111100 23731 252 252 252 252 0
571 20250429 111000 23731 252 252 252 252 0
572 20250429 110900 23731 252 252 252 252 0
573 20250429 110800 23731 252 252 252 252 0
574 20250429 110700 23731 252 252 252 252 0
575 20250429 110600 23731 252 252 252 252 0
576 20250429 110500 23731 252 252 252 252 0
577 20250429 110400 23731 252 252 252 252 0
578 20250429 110300 23731 252 252 252 252 0
579 20250429 110200 23731 252 252 252 252 0
580 20250429 110100 23731 252 252 252 252 1
581 20250429 110000 23479 289 289 289 289 0
582 20250429 105900 23479 289 289 289 289 0
583 20250429 105800 23479 289 289 289 289 0
584 20250429 105700 23479 289 289 289 289 0
585 20250429 105600 23479 289 289 289 289 0
586 20250429 105500 23479 289 289 289 289 0
587 20250429 105400 23479 289 289 289 289 0
588 20250429 105300 23479 289 289 289 289 0
589 20250429 105200 23479 289 289 289 289 0
590 20250429 105100 23479 289 289 289 289 0
591 20250429 105000 23479 289 289 289 289 0
592 20250429 104900 23479 289 289 289 289 0
593 20250429 104800 23479 289 289 289 289 0
594 20250429 104700 23479 289 289 289 289 0
595 20250429 104600 23479 289 289 289 289 0
596 20250429 104500 23479 289 289 289 289 0
597 20250429 104400 23479 289 289 289 289 35
598 20250429 104300 13364 289 289 289 289 0
599 20250429 104200 13364 289 289 289 289 0
600 20250429 104100 13364 289 289 289 289 0
601 20250429 104000 13364 289 289 289 289 0
602 20250429 103900 13364 289 289 289 289 0
603 20250429 103800 13364 289 289 289 289 0
604 20250429 103700 13364 289 289 289 289 0
605 20250429 103600 13364 289 289 289 289 0
606 20250429 103500 13364 289 289 289 289 0
607 20250429 103400 13364 289 289 289 289 0
608 20250429 103300 13364 289 289 289 289 0
609 20250429 103200 13364 289 289 289 289 0
610 20250429 103100 13364 289 289 289 289 0
611 20250429 103000 13364 289 289 289 289 0
612 20250429 102900 13364 289 289 289 289 0
613 20250429 102800 13364 289 289 289 289 0
614 20250429 102700 13364 289 289 289 289 0
615 20250429 102600 13364 289 289 289 289 0
616 20250429 102500 13364 289 289 289 289 0
617 20250429 102400 13364 289 289 289 289 0
618 20250429 102300 13364 289 289 289 289 0
619 20250429 102200 13364 289 289 289 289 0
620 20250429 102100 13364 289 289 289 289 0
621 20250429 102000 13364 289 289 289 289 0
622 20250429 101900 13364 289 289 289 289 0
623 20250429 101800 13364 289 289 289 289 0
624 20250429 101700 13364 289 289 289 289 0
625 20250429 101600 13364 289 289 289 289 0
626 20250429 101500 13364 289 289 289 289 0
627 20250429 101400 13364 289 289 289 289 0
628 20250429 101300 13364 289 289 289 289 0
629 20250429 101200 13364 289 289 289 289 0
630 20250429 101100 13364 289 289 289 289 1
631 20250429 101000 13075 290 290 290 290 15
632 20250429 100900 8725 290 290 290 290 0
633 20250429 100800 8725 290 290 290 290 0
634 20250429 100700 8725 290 290 290 290 1
635 20250429 100600 8435 251 251 251 251 0
636 20250429 100500 8435 251 251 251 251 0
637 20250429 100400 8435 251 251 251 251 0
638 20250429 100300 8435 251 251 251 251 0
639 20250429 100200 8435 251 251 251 251 0
640 20250429 100100 8435 251 251 251 251 0
641 20250429 100000 8435 251 251 251 251 0
642 20250429 095900 8435 251 251 251 251 0
643 20250429 095800 8435 251 251 251 251 0
644 20250429 095700 8435 251 251 251 251 0
645 20250429 095600 8435 251 251 251 251 0
646 20250429 095500 8435 251 251 251 251 0
647 20250429 095400 8435 251 251 251 251 0
648 20250429 095300 8435 251 251 251 251 0
649 20250429 095200 8435 251 251 251 251 0
650 20250429 095100 8435 251 251 251 251 0
651 20250429 095000 8435 251 261 261 251 5
652 20250429 094900 7142 251 251 251 251 0
653 20250429 094800 7142 251 251 251 251 0
654 20250429 094700 7142 251 251 251 251 0
655 20250429 094600 7142 251 251 251 251 0
656 20250429 094500 7142 251 251 251 251 0
657 20250429 094400 7142 251 251 251 251 0
658 20250429 094300 7142 251 251 251 251 0
659 20250429 094200 7142 251 251 251 251 0
660 20250429 094100 7142 251 251 251 251 0
661 20250429 094000 7142 251 251 251 251 0
662 20250429 093900 7142 251 251 251 251 0
663 20250429 093800 7142 251 251 251 251 0
664 20250429 093700 7142 251 251 251 251 0
665 20250429 093600 7142 251 260 260 251 10
666 20250429 093500 4551 260 270 270 260 11
667 20250429 093400 1591 250 250 250 250 0
668 20250429 093300 1591 250 250 250 250 0
669 20250429 093200 1591 250 250 250 250 0
670 20250429 093100 1591 250 250 250 250 0
671 20250429 093000 1591 250 250 250 250 0
672 20250429 092900 1591 250 250 250 250 0
673 20250429 092800 1591 250 250 250 250 0
674 20250429 092700 1591 250 250 250 250 0
675 20250429 092600 1591 250 250 250 250 0
676 20250429 092500 1591 250 250 250 250 0
677 20250429 092400 1591 250 250 250 250 0
678 20250429 092300 1591 250 250 250 250 3
679 20250429 092200 841 300 300 300 300 0
680 20250429 092100 841 300 300 300 300 0
681 20250429 092000 841 300 300 300 300 1
682 20250429 091900 541 241 241 241 241 0
683 20250429 091800 541 241 241 241 241 0
684 20250429 091700 541 241 241 241 241 0
685 20250429 091600 541 241 241 241 241 0
686 20250429 091500 541 241 241 241 241 0
687 20250429 091400 541 241 241 241 241 0
688 20250429 091300 541 241 241 241 241 0
689 20250429 091200 541 241 241 241 241 1
690 20250429 091100 300 300 300 300 300 0
691 20250429 091000 300 300 300 300 300 0
692 20250429 090900 300 300 300 300 300 0
693 20250429 090800 300 300 300 300 300 0
694 20250429 090700 300 300 300 300 300 0
695 20250429 090600 300 300 300 300 300 0
696 20250429 090500 300 300 300 300 300 1
697 20250429 090400 0 269 269 269 269 0
698 20250429 090300 0 269 269 269 269 0
699 20250429 090200 0 269 269 269 269 0
700 20250429 090100 0 269 269 269 269 0
701 20250429 090000 0 269 269 269 269 0