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
266870/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203900,5489,499,499,499,499,10
20250429,203800,5489,499,499,499,499,0
20250429,203700,5489,499,499,499,499,0
20250429,203600,5489,499,499,499,499,0
20250429,203500,5489,499,499,499,499,0
20250429,203400,5489,499,499,499,499,0
20250429,203300,5489,499,499,499,499,0
20250429,203200,5489,499,499,499,499,0
20250429,203100,5489,499,499,499,499,0
20250429,203000,5489,499,499,499,499,0
20250429,202900,5489,499,499,499,499,0
20250429,202800,5489,499,499,499,499,0
20250429,202700,5489,499,499,499,499,0
20250429,202600,5489,499,499,499,499,0
20250429,202500,5489,499,499,499,499,0
20250429,202400,5489,499,499,499,499,0
20250429,202300,5489,499,499,499,499,0
20250429,202200,5489,499,499,499,499,0
20250429,202100,5489,499,499,499,499,0
20250429,202000,5489,499,499,499,499,0
20250429,201900,5489,499,499,499,499,0
20250429,201800,5489,499,499,499,499,0
20250429,201700,5489,499,499,499,499,0
20250429,201600,5489,499,499,499,499,0
20250429,201500,5489,499,499,499,499,0
20250429,201400,5489,499,499,499,499,0
20250429,201300,5489,499,499,499,499,0
20250429,201200,5489,499,499,499,499,0
20250429,201100,5489,499,499,499,499,0
20250429,201000,5489,499,499,499,499,0
20250429,200900,5489,499,499,499,499,10
20250429,200800,5489,499,499,499,499,0
20250429,200700,5489,499,499,499,499,0
20250429,200600,5489,499,499,499,499,0
20250429,200500,5489,499,499,499,499,0
20250429,200400,5489,499,499,499,499,0
20250429,200300,5489,499,499,499,499,0
20250429,200200,5489,499,499,499,499,0
20250429,200100,5489,499,499,499,499,0
20250429,200000,5489,499,499,499,499,0
20250429,195900,5489,499,499,499,499,0
20250429,195800,5489,499,499,499,499,0
20250429,195700,5489,499,499,499,499,0
20250429,195600,5489,499,499,499,499,0
20250429,195500,5489,499,499,499,499,0
20250429,195400,5489,499,499,499,499,0
20250429,195300,5489,499,499,499,499,0
20250429,195200,5489,499,499,499,499,0
20250429,195100,5489,499,499,499,499,0
20250429,195000,5489,499,499,499,499,0
20250429,194900,5489,499,499,499,499,0
20250429,194800,5489,499,499,499,499,0
20250429,194700,5489,499,499,499,499,0
20250429,194600,5489,499,499,499,499,0
20250429,194500,5489,499,499,499,499,0
20250429,194400,5489,499,499,499,499,0
20250429,194300,5489,499,499,499,499,0
20250429,194200,5489,499,499,499,499,0
20250429,194100,5489,499,499,499,499,0
20250429,194000,5489,499,499,499,499,0
20250429,193900,5489,499,499,499,499,10
20250429,193800,5489,499,499,499,499,0
20250429,193700,5489,499,499,499,499,0
20250429,193600,5489,499,499,499,499,0
20250429,193500,5489,499,499,499,499,0
20250429,193400,5489,499,499,499,499,0
20250429,193300,5489,499,499,499,499,0
20250429,193200,5489,499,499,499,499,0
20250429,193100,5489,499,499,499,499,0
20250429,193000,5489,499,499,499,499,0
20250429,192900,5489,499,499,499,499,0
20250429,192800,5489,499,499,499,499,0
20250429,192700,5489,499,499,499,499,0
20250429,192600,5489,499,499,499,499,0
20250429,192500,5489,499,499,499,499,0
20250429,192400,5489,499,499,499,499,0
20250429,192300,5489,499,499,499,499,0
20250429,192200,5489,499,499,499,499,0
20250429,192100,5489,499,499,499,499,0
20250429,192000,5489,499,499,499,499,0
20250429,191900,5489,499,499,499,499,0
20250429,191800,5489,499,499,499,499,0
20250429,191700,5489,499,499,499,499,0
20250429,191600,5489,499,499,499,499,0
20250429,191500,5489,499,499,499,499,0
20250429,191400,5489,499,499,499,499,0
20250429,191300,5489,499,499,499,499,0
20250429,191200,5489,499,499,499,499,0
20250429,191100,5489,499,499,499,499,0
20250429,191000,5489,499,499,499,499,0
20250429,190900,5489,499,499,499,499,10
20250429,190800,5489,499,499,499,499,0
20250429,190700,5489,499,499,499,499,0
20250429,190600,5489,499,499,499,499,0
20250429,190500,5489,499,499,499,499,0
20250429,190400,5489,499,499,499,499,0
20250429,190300,5489,499,499,499,499,0
20250429,190200,5489,499,499,499,499,0
20250429,190100,5489,499,499,499,499,0
20250429,190000,5489,499,499,499,499,0
20250429,185900,5489,499,499,499,499,0
20250429,185800,5489,499,499,499,499,0
20250429,185700,5489,499,499,499,499,0
20250429,185600,5489,499,499,499,499,0
20250429,185500,5489,499,499,499,499,0
20250429,185400,5489,499,499,499,499,0
20250429,185300,5489,499,499,499,499,0
20250429,185200,5489,499,499,499,499,0
20250429,185100,5489,499,499,499,499,0
20250429,185000,5489,499,499,499,499,0
20250429,184900,5489,499,499,499,499,0
20250429,184800,5489,499,499,499,499,0
20250429,184700,5489,499,499,499,499,0
20250429,184600,5489,499,499,499,499,0
20250429,184500,5489,499,499,499,499,0
20250429,184400,5489,499,499,499,499,0
20250429,184300,5489,499,499,499,499,0
20250429,184200,5489,499,499,499,499,0
20250429,184100,5489,499,499,499,499,0
20250429,184000,5489,499,499,499,499,0
20250429,183900,5489,499,499,499,499,10
20250429,183800,5489,499,499,499,499,0
20250429,183700,5489,499,499,499,499,0
20250429,183600,5489,499,499,499,499,0
20250429,183500,5489,499,499,499,499,0
20250429,183400,5489,499,499,499,499,0
20250429,183300,5489,499,499,499,499,0
20250429,183200,5489,499,499,499,499,0
20250429,183100,5489,499,499,499,499,0
20250429,183000,5489,499,499,499,499,0
20250429,182900,5489,499,499,499,499,0
20250429,182800,5489,499,499,499,499,0
20250429,182700,5489,499,499,499,499,0
20250429,182600,5489,499,499,499,499,0
20250429,182500,5489,499,499,499,499,0
20250429,182400,5489,499,499,499,499,0
20250429,182300,5489,499,499,499,499,0
20250429,182200,5489,499,499,499,499,0
20250429,182100,5489,499,499,499,499,0
20250429,182000,5489,499,499,499,499,0
20250429,181900,5489,499,499,499,499,0
20250429,181800,5489,499,499,499,499,0
20250429,181700,5489,499,499,499,499,0
20250429,181600,5489,499,499,499,499,0
20250429,181500,5489,499,499,499,499,0
20250429,181400,5489,499,499,499,499,0
20250429,181300,5489,499,499,499,499,0
20250429,181200,5489,499,499,499,499,0
20250429,181100,5489,499,499,499,499,0
20250429,181000,5489,499,499,499,499,0
20250429,180900,5489,499,499,499,499,10
20250429,180800,5489,499,499,499,499,0
20250429,180700,5489,499,499,499,499,0
20250429,180600,5489,499,499,499,499,0
20250429,180500,5489,499,499,499,499,0
20250429,180400,5489,499,499,499,499,0
20250429,180300,5489,499,499,499,499,0
20250429,180200,5489,499,499,499,499,0
20250429,180100,5489,499,499,499,499,0
20250429,180000,5489,499,499,499,499,0
20250429,175900,5489,499,499,499,499,0
20250429,175800,5489,499,499,499,499,0
20250429,175700,5489,499,499,499,499,0
20250429,175600,5489,499,499,499,499,0
20250429,175500,5489,499,499,499,499,0
20250429,175400,5489,499,499,499,499,0
20250429,175300,5489,499,499,499,499,0
20250429,175200,5489,499,499,499,499,0
20250429,175100,5489,499,499,499,499,0
20250429,175000,5489,499,499,499,499,0
20250429,174900,5489,499,499,499,499,0
20250429,174800,5489,499,499,499,499,0
20250429,174700,5489,499,499,499,499,0
20250429,174600,5489,499,499,499,499,0
20250429,174500,5489,499,499,499,499,0
20250429,174400,5489,499,499,499,499,0
20250429,174300,5489,499,499,499,499,0
20250429,174200,5489,499,499,499,499,0
20250429,174100,5489,499,499,499,499,0
20250429,174000,5489,499,499,499,499,0
20250429,173900,5489,499,499,499,499,10
20250429,173800,5489,499,499,499,499,0
20250429,173700,5489,499,499,499,499,0
20250429,173600,5489,499,499,499,499,0
20250429,173500,5489,499,499,499,499,0
20250429,173400,5489,499,499,499,499,0
20250429,173300,5489,499,499,499,499,0
20250429,173200,5489,499,499,499,499,0
20250429,173100,5489,499,499,499,499,0
20250429,173000,5489,499,499,499,499,0
20250429,172900,5489,499,499,499,499,0
20250429,172800,5489,499,499,499,499,0
20250429,172700,5489,499,499,499,499,0
20250429,172600,5489,499,499,499,499,0
20250429,172500,5489,499,499,499,499,0
20250429,172400,5489,499,499,499,499,0
20250429,172300,5489,499,499,499,499,0
20250429,172200,5489,499,499,499,499,0
20250429,172100,5489,499,499,499,499,0
20250429,172000,5489,499,499,499,499,0
20250429,171900,5489,499,499,499,499,0
20250429,171800,5489,499,499,499,499,0
20250429,171700,5489,499,499,499,499,0
20250429,171600,5489,499,499,499,499,0
20250429,171500,5489,499,499,499,499,0
20250429,171400,5489,499,499,499,499,0
20250429,171300,5489,499,499,499,499,0
20250429,171200,5489,499,499,499,499,0
20250429,171100,5489,499,499,499,499,0
20250429,171000,5489,499,499,499,499,0
20250429,170900,5489,499,499,499,499,10
20250429,170800,5489,499,499,499,499,0
20250429,170700,5489,499,499,499,499,0
20250429,170600,5489,499,499,499,499,0
20250429,170500,5489,499,499,499,499,0
20250429,170400,5489,499,499,499,499,0
20250429,170300,5489,499,499,499,499,0
20250429,170200,5489,499,499,499,499,0
20250429,170100,5489,499,499,499,499,0
20250429,170000,5489,499,499,499,499,0
20250429,165900,5489,499,499,499,499,0
20250429,165800,5489,499,499,499,499,0
20250429,165700,5489,499,499,499,499,0
20250429,165600,5489,499,499,499,499,0
20250429,165500,5489,499,499,499,499,0
20250429,165400,5489,499,499,499,499,0
20250429,165300,5489,499,499,499,499,0
20250429,165200,5489,499,499,499,499,0
20250429,165100,5489,499,499,499,499,0
20250429,165000,5489,499,499,499,499,0
20250429,164900,5489,499,499,499,499,0
20250429,164800,5489,499,499,499,499,0
20250429,164700,5489,499,499,499,499,0
20250429,164600,5489,499,499,499,499,0
20250429,164500,5489,499,499,499,499,0
20250429,164400,5489,499,499,499,499,0
20250429,164300,5489,499,499,499,499,0
20250429,164200,5489,499,499,499,499,0
20250429,164100,5489,499,499,499,499,0
20250429,164000,5489,499,499,499,499,0
20250429,163900,5489,499,499,499,499,10
20250429,163800,5489,499,499,499,499,0
20250429,163700,5489,499,499,499,499,0
20250429,163600,5489,499,499,499,499,0
20250429,163500,5489,499,499,499,499,0
20250429,163400,5489,499,499,499,499,0
20250429,163300,5489,499,499,499,499,0
20250429,163200,5489,499,499,499,499,0
20250429,163100,5489,499,499,499,499,0
20250429,163000,5489,499,499,499,499,0
20250429,162900,5489,499,499,499,499,0
20250429,162800,5489,499,499,499,499,0
20250429,162700,5489,499,499,499,499,0
20250429,162600,5489,499,499,499,499,0
20250429,162500,5489,499,499,499,499,0
20250429,162400,5489,499,499,499,499,0
20250429,162300,5489,499,499,499,499,0
20250429,162200,5489,499,499,499,499,0
20250429,162100,5489,499,499,499,499,0
20250429,162000,5489,499,499,499,499,0
20250429,161900,5489,499,499,499,499,0
20250429,161800,5489,499,499,499,499,0
20250429,161700,5489,499,499,499,499,0
20250429,161600,5489,499,499,499,499,0
20250429,161500,5489,499,499,499,499,0
20250429,161400,5489,499,499,499,499,0
20250429,161300,5489,499,499,499,499,0
20250429,161200,5489,499,499,499,499,0
20250429,161100,5489,499,499,499,499,0
20250429,161000,5489,499,499,499,499,0
20250429,160900,5489,499,499,499,499,10
20250429,160800,5489,499,499,499,499,0
20250429,160700,5489,499,499,499,499,0
20250429,160600,5489,499,499,499,499,0
20250429,160500,5489,499,499,499,499,0
20250429,160400,5489,499,499,499,499,0
20250429,160300,5489,499,499,499,499,0
20250429,160200,5489,499,499,499,499,0
20250429,160100,5489,499,499,499,499,0
20250429,160000,5489,499,499,499,499,0
20250429,155900,5489,499,499,499,499,0
20250429,155800,5489,499,499,499,499,0
20250429,155700,5489,499,499,499,499,0
20250429,155600,5489,499,499,499,499,0
20250429,155500,5489,499,499,499,499,0
20250429,155400,5489,499,499,499,499,0
20250429,155300,5489,499,499,499,499,0
20250429,155200,5489,499,499,499,499,0
20250429,155100,5489,499,499,499,499,0
20250429,155000,5489,499,499,499,499,0
20250429,154900,5489,499,499,499,499,0
20250429,154800,5489,499,499,499,499,0
20250429,154700,5489,499,499,499,499,0
20250429,154600,5489,499,499,499,499,0
20250429,154500,5489,499,499,499,499,0
20250429,154400,5489,499,499,499,499,0
20250429,154300,5489,499,499,499,499,0
20250429,154200,5489,499,499,499,499,0
20250429,154100,5489,499,499,499,499,0
20250429,154000,5489,499,499,499,499,0
20250429,153900,5489,499,499,499,499,10
20250429,153800,5489,499,499,499,499,0
20250429,153700,5489,499,499,499,499,0
20250429,153600,5489,499,499,499,499,0
20250429,153500,5489,499,499,499,499,0
20250429,153400,5489,499,499,499,499,0
20250429,153300,5489,499,499,499,499,0
20250429,153200,5489,499,499,499,499,0
20250429,153100,5489,499,499,499,499,0
20250429,153000,5489,499,499,499,499,0
20250429,152900,5489,499,499,499,499,0
20250429,152800,5489,499,499,499,499,0
20250429,152700,5489,499,499,499,499,0
20250429,152600,5489,499,499,499,499,0
20250429,152500,5489,499,499,499,499,0
20250429,152400,5489,499,499,499,499,0
20250429,152300,5489,499,499,499,499,0
20250429,152200,5489,499,499,499,499,0
20250429,152100,5489,499,499,499,499,0
20250429,152000,5489,499,499,499,499,0
20250429,151900,5489,499,499,499,499,0
20250429,151800,5489,499,499,499,499,0
20250429,151700,5489,499,499,499,499,0
20250429,151600,5489,499,499,499,499,0
20250429,151500,5489,499,499,499,499,0
20250429,151400,5489,499,499,499,499,0
20250429,151300,5489,499,499,499,499,0
20250429,151200,5489,499,499,499,499,0
20250429,151100,5489,499,499,499,499,0
20250429,151000,5489,499,499,499,499,0
20250429,150900,5489,499,499,499,499,0
20250429,150800,5489,499,499,499,499,0
20250429,150700,5489,499,499,499,499,0
20250429,150600,5489,499,499,499,499,0
20250429,150500,5489,499,499,499,499,0
20250429,150400,5489,499,499,499,499,0
20250429,150300,5489,499,499,499,499,0
20250429,150200,5489,499,499,499,499,0
20250429,150100,5489,499,499,499,499,0
20250429,150000,5489,499,499,499,499,0
20250429,145900,5489,499,499,499,499,0
20250429,145800,5489,499,499,499,499,0
20250429,145700,5489,499,499,499,499,0
20250429,145600,5489,499,499,499,499,0
20250429,145500,5489,499,499,499,499,0
20250429,145400,5489,499,499,499,499,0
20250429,145300,5489,499,499,499,499,0
20250429,145200,5489,499,499,499,499,0
20250429,145100,5489,499,499,499,499,0
20250429,145000,5489,499,499,499,499,0
20250429,144900,5489,499,499,499,499,0
20250429,144800,5489,499,499,499,499,0
20250429,144700,5489,499,499,499,499,0
20250429,144600,5489,499,499,499,499,0
20250429,144500,5489,499,499,499,499,0
20250429,144400,5489,499,499,499,499,0
20250429,144300,5489,499,499,499,499,0
20250429,144200,5489,499,499,499,499,0
20250429,144100,5489,499,499,499,499,0
20250429,144000,5489,499,499,499,499,0
20250429,143900,5489,499,499,499,499,0
20250429,143800,5489,499,499,499,499,0
20250429,143700,5489,499,499,499,499,0
20250429,143600,5489,499,499,499,499,0
20250429,143500,5489,499,499,499,499,0
20250429,143400,5489,499,499,499,499,0
20250429,143300,5489,499,499,499,499,0
20250429,143200,5489,499,499,499,499,0
20250429,143100,5489,499,499,499,499,0
20250429,143000,5489,499,499,499,499,0
20250429,142900,5489,499,499,499,499,0
20250429,142800,5489,499,499,499,499,0
20250429,142700,5489,499,499,499,499,0
20250429,142600,5489,499,499,499,499,0
20250429,142500,5489,499,499,499,499,0
20250429,142400,5489,499,499,499,499,0
20250429,142300,5489,499,499,499,499,0
20250429,142200,5489,499,499,499,499,0
20250429,142100,5489,499,499,499,499,0
20250429,142000,5489,499,499,499,499,0
20250429,141900,5489,499,499,499,499,10
20250429,141800,499,499,499,499,499,0
20250429,141700,499,499,499,499,499,0
20250429,141600,499,499,499,499,499,0
20250429,141500,499,499,499,499,499,0
20250429,141400,499,499,499,499,499,0
20250429,141300,499,499,499,499,499,0
20250429,141200,499,499,499,499,499,0
20250429,141100,499,499,499,499,499,0
20250429,141000,499,499,499,499,499,0
20250429,140900,499,499,499,499,499,0
20250429,140800,499,499,499,499,499,0
20250429,140700,499,499,499,499,499,0
20250429,140600,499,499,499,499,499,0
20250429,140500,499,499,499,499,499,0
20250429,140400,499,499,499,499,499,0
20250429,140300,499,499,499,499,499,0
20250429,140200,499,499,499,499,499,0
20250429,140100,499,499,499,499,499,0
20250429,140000,499,499,499,499,499,0
20250429,135900,499,499,499,499,499,0
20250429,135800,499,499,499,499,499,0
20250429,135700,499,499,499,499,499,0
20250429,135600,499,499,499,499,499,0
20250429,135500,499,499,499,499,499,0
20250429,135400,499,499,499,499,499,0
20250429,135300,499,499,499,499,499,0
20250429,135200,499,499,499,499,499,0
20250429,135100,499,499,499,499,499,0
20250429,135000,499,499,499,499,499,0
20250429,134900,499,499,499,499,499,0
20250429,134800,499,499,499,499,499,0
20250429,134700,499,499,499,499,499,0
20250429,134600,499,499,499,499,499,0
20250429,134500,499,499,499,499,499,0
20250429,134400,499,499,499,499,499,0
20250429,134300,499,499,499,499,499,0
20250429,134200,499,499,499,499,499,0
20250429,134100,499,499,499,499,499,0
20250429,134000,499,499,499,499,499,0
20250429,133900,499,499,499,499,499,0
20250429,133800,499,499,499,499,499,0
20250429,133700,499,499,499,499,499,0
20250429,133600,499,499,499,499,499,0
20250429,133500,499,499,499,499,499,0
20250429,133400,499,499,499,499,499,0
20250429,133300,499,499,499,499,499,0
20250429,133200,499,499,499,499,499,0
20250429,133100,499,499,499,499,499,0
20250429,133000,499,499,499,499,499,0
20250429,132900,499,499,499,499,499,0
20250429,132800,499,499,499,499,499,0
20250429,132700,499,499,499,499,499,0
20250429,132600,499,499,499,499,499,0
20250429,132500,499,499,499,499,499,0
20250429,132400,499,499,499,499,499,0
20250429,132300,499,499,499,499,499,0
20250429,132200,499,499,499,499,499,0
20250429,132100,499,499,499,499,499,0
20250429,132000,499,499,499,499,499,0
20250429,131900,499,499,499,499,499,0
20250429,131800,499,499,499,499,499,0
20250429,131700,499,499,499,499,499,0
20250429,131600,499,499,499,499,499,0
20250429,131500,499,499,499,499,499,0
20250429,131400,499,499,499,499,499,0
20250429,131300,499,499,499,499,499,0
20250429,131200,499,499,499,499,499,0
20250429,131100,499,499,499,499,499,0
20250429,131000,499,499,499,499,499,0
20250429,130900,499,499,499,499,499,0
20250429,130800,499,499,499,499,499,0
20250429,130700,499,499,499,499,499,0
20250429,130600,499,499,499,499,499,0
20250429,130500,499,499,499,499,499,0
20250429,130400,499,499,499,499,499,0
20250429,130300,499,499,499,499,499,0
20250429,130200,499,499,499,499,499,0
20250429,130100,499,499,499,499,499,0
20250429,130000,499,499,499,499,499,0
20250429,125900,499,499,499,499,499,0
20250429,125800,499,499,499,499,499,0
20250429,125700,499,499,499,499,499,0
20250429,125600,499,499,499,499,499,0
20250429,125500,499,499,499,499,499,0
20250429,125400,499,499,499,499,499,0
20250429,125300,499,499,499,499,499,0
20250429,125200,499,499,499,499,499,0
20250429,125100,499,499,499,499,499,0
20250429,125000,499,499,499,499,499,0
20250429,124900,499,499,499,499,499,0
20250429,124800,499,499,499,499,499,0
20250429,124700,499,499,499,499,499,0
20250429,124600,499,499,499,499,499,0
20250429,124500,499,499,499,499,499,0
20250429,124400,499,499,499,499,499,0
20250429,124300,499,499,499,499,499,0
20250429,124200,499,499,499,499,499,0
20250429,124100,499,499,499,499,499,0
20250429,124000,499,499,499,499,499,0
20250429,123900,499,499,499,499,499,0
20250429,123800,499,499,499,499,499,0
20250429,123700,499,499,499,499,499,0
20250429,123600,499,499,499,499,499,0
20250429,123500,499,499,499,499,499,0
20250429,123400,499,499,499,499,499,0
20250429,123300,499,499,499,499,499,0
20250429,123200,499,499,499,499,499,0
20250429,123100,499,499,499,499,499,0
20250429,123000,499,499,499,499,499,0
20250429,122900,499,499,499,499,499,0
20250429,122800,499,499,499,499,499,0
20250429,122700,499,499,499,499,499,0
20250429,122600,499,499,499,499,499,0
20250429,122500,499,499,499,499,499,0
20250429,122400,499,499,499,499,499,0
20250429,122300,499,499,499,499,499,0
20250429,122200,499,499,499,499,499,0
20250429,122100,499,499,499,499,499,0
20250429,122000,499,499,499,499,499,0
20250429,121900,499,499,499,499,499,0
20250429,121800,499,499,499,499,499,0
20250429,121700,499,499,499,499,499,0
20250429,121600,499,499,499,499,499,0
20250429,121500,499,499,499,499,499,0
20250429,121400,499,499,499,499,499,0
20250429,121300,499,499,499,499,499,0
20250429,121200,499,499,499,499,499,0
20250429,121100,499,499,499,499,499,0
20250429,121000,499,499,499,499,499,0
20250429,120900,499,499,499,499,499,0
20250429,120800,499,499,499,499,499,0
20250429,120700,499,499,499,499,499,0
20250429,120600,499,499,499,499,499,0
20250429,120500,499,499,499,499,499,0
20250429,120400,499,499,499,499,499,0
20250429,120300,499,499,499,499,499,0
20250429,120200,499,499,499,499,499,0
20250429,120100,499,499,499,499,499,0
20250429,120000,499,499,499,499,499,0
20250429,115900,499,499,499,499,499,0
20250429,115800,499,499,499,499,499,0
20250429,115700,499,499,499,499,499,0
20250429,115600,499,499,499,499,499,0
20250429,115500,499,499,499,499,499,0
20250429,115400,499,499,499,499,499,0
20250429,115300,499,499,499,499,499,0
20250429,115200,499,499,499,499,499,0
20250429,115100,499,499,499,499,499,0
20250429,115000,499,499,499,499,499,0
20250429,114900,499,499,499,499,499,0
20250429,114800,499,499,499,499,499,0
20250429,114700,499,499,499,499,499,0
20250429,114600,499,499,499,499,499,0
20250429,114500,499,499,499,499,499,0
20250429,114400,499,499,499,499,499,0
20250429,114300,499,499,499,499,499,0
20250429,114200,499,499,499,499,499,0
20250429,114100,499,499,499,499,499,0
20250429,114000,499,499,499,499,499,0
20250429,113900,499,499,499,499,499,0
20250429,113800,499,499,499,499,499,0
20250429,113700,499,499,499,499,499,0
20250429,113600,499,499,499,499,499,0
20250429,113500,499,499,499,499,499,0
20250429,113400,499,499,499,499,499,0
20250429,113300,499,499,499,499,499,0
20250429,113200,499,499,499,499,499,0
20250429,113100,499,499,499,499,499,0
20250429,113000,499,499,499,499,499,0
20250429,112900,499,499,499,499,499,0
20250429,112800,499,499,499,499,499,0
20250429,112700,499,499,499,499,499,0
20250429,112600,499,499,499,499,499,0
20250429,112500,499,499,499,499,499,0
20250429,112400,499,499,499,499,499,0
20250429,112300,499,499,499,499,499,0
20250429,112200,499,499,499,499,499,0
20250429,112100,499,499,499,499,499,0
20250429,112000,499,499,499,499,499,0
20250429,111900,499,499,499,499,499,0
20250429,111800,499,499,499,499,499,0
20250429,111700,499,499,499,499,499,0
20250429,111600,499,499,499,499,499,0
20250429,111500,499,499,499,499,499,0
20250429,111400,499,499,499,499,499,0
20250429,111300,499,499,499,499,499,0
20250429,111200,499,499,499,499,499,0
20250429,111100,499,499,499,499,499,0
20250429,111000,499,499,499,499,499,0
20250429,110900,499,499,499,499,499,0
20250429,110800,499,499,499,499,499,0
20250429,110700,499,499,499,499,499,0
20250429,110600,499,499,499,499,499,0
20250429,110500,499,499,499,499,499,0
20250429,110400,499,499,499,499,499,0
20250429,110300,499,499,499,499,499,0
20250429,110200,499,499,499,499,499,0
20250429,110100,499,499,499,499,499,0
20250429,110000,499,499,499,499,499,0
20250429,105900,499,499,499,499,499,0
20250429,105800,499,499,499,499,499,0
20250429,105700,499,499,499,499,499,0
20250429,105600,499,499,499,499,499,0
20250429,105500,499,499,499,499,499,0
20250429,105400,499,499,499,499,499,0
20250429,105300,499,499,499,499,499,0
20250429,105200,499,499,499,499,499,1
20250429,105100,0,480,480,480,480,0
20250429,105000,0,480,480,480,480,0
20250429,104900,0,480,480,480,480,0
20250429,104800,0,480,480,480,480,0
20250429,104700,0,480,480,480,480,0
20250429,104600,0,480,480,480,480,0
20250429,104500,0,480,480,480,480,0
20250429,104400,0,480,480,480,480,0
20250429,104300,0,480,480,480,480,0
20250429,104200,0,480,480,480,480,0
20250429,104100,0,480,480,480,480,0
20250429,104000,0,480,480,480,480,0
20250429,103900,0,480,480,480,480,0
20250429,103800,0,480,480,480,480,0
20250429,103700,0,480,480,480,480,0
20250429,103600,0,480,480,480,480,0
20250429,103500,0,480,480,480,480,0
20250429,103400,0,480,480,480,480,0
20250429,103300,0,480,480,480,480,0
20250429,103200,0,480,480,480,480,0
20250429,103100,0,480,480,480,480,0
20250429,103000,0,480,480,480,480,0
20250429,102900,0,480,480,480,480,0
20250429,102800,0,480,480,480,480,0
20250429,102700,0,480,480,480,480,0
20250429,102600,0,480,480,480,480,0
20250429,102500,0,480,480,480,480,0
20250429,102400,0,480,480,480,480,0
20250429,102300,0,480,480,480,480,0
20250429,102200,0,480,480,480,480,0
20250429,102100,0,480,480,480,480,0
20250429,102000,0,480,480,480,480,0
20250429,101900,0,480,480,480,480,0
20250429,101800,0,480,480,480,480,0
20250429,101700,0,480,480,480,480,0
20250429,101600,0,480,480,480,480,0
20250429,101500,0,480,480,480,480,0
20250429,101400,0,480,480,480,480,0
20250429,101300,0,480,480,480,480,0
20250429,101200,0,480,480,480,480,0
20250429,101100,0,480,480,480,480,0
20250429,101000,0,480,480,480,480,0
20250429,100900,0,480,480,480,480,0
20250429,100800,0,480,480,480,480,0
20250429,100700,0,480,480,480,480,0
20250429,100600,0,480,480,480,480,0
20250429,100500,0,480,480,480,480,0
20250429,100400,0,480,480,480,480,0
20250429,100300,0,480,480,480,480,0
20250429,100200,0,480,480,480,480,0
20250429,100100,0,480,480,480,480,0
20250429,100000,0,480,480,480,480,0
20250429,095900,0,480,480,480,480,0
20250429,095800,0,480,480,480,480,0
20250429,095700,0,480,480,480,480,0
20250429,095600,0,480,480,480,480,0
20250429,095500,0,480,480,480,480,0
20250429,095400,0,480,480,480,480,0
20250429,095300,0,480,480,480,480,0
20250429,095200,0,480,480,480,480,0
20250429,095100,0,480,480,480,480,0
20250429,095000,0,480,480,480,480,0
20250429,094900,0,480,480,480,480,0
20250429,094800,0,480,480,480,480,0
20250429,094700,0,480,480,480,480,0
20250429,094600,0,480,480,480,480,0
20250429,094500,0,480,480,480,480,0
20250429,094400,0,480,480,480,480,0
20250429,094300,0,480,480,480,480,0
20250429,094200,0,480,480,480,480,0
20250429,094100,0,480,480,480,480,0
20250429,094000,0,480,480,480,480,0
20250429,093900,0,480,480,480,480,0
20250429,093800,0,480,480,480,480,0
20250429,093700,0,480,480,480,480,0
20250429,093600,0,480,480,480,480,0
20250429,093500,0,480,480,480,480,0
20250429,093400,0,480,480,480,480,0
20250429,093300,0,480,480,480,480,0
20250429,093200,0,480,480,480,480,0
20250429,093100,0,480,480,480,480,0
20250429,093000,0,480,480,480,480,0
20250429,092900,0,480,480,480,480,0
20250429,092800,0,480,480,480,480,0
20250429,092700,0,480,480,480,480,0
20250429,092600,0,480,480,480,480,0
20250429,092500,0,480,480,480,480,0
20250429,092400,0,480,480,480,480,0
20250429,092300,0,480,480,480,480,0
20250429,092200,0,480,480,480,480,0
20250429,092100,0,480,480,480,480,0
20250429,092000,0,480,480,480,480,0
20250429,091900,0,480,480,480,480,0
20250429,091800,0,480,480,480,480,0
20250429,091700,0,480,480,480,480,0
20250429,091600,0,480,480,480,480,0
20250429,091500,0,480,480,480,480,0
20250429,091400,0,480,480,480,480,0
20250429,091300,0,480,480,480,480,0
20250429,091200,0,480,480,480,480,0
20250429,091100,0,480,480,480,480,0
20250429,091000,0,480,480,480,480,0
20250429,090900,0,480,480,480,480,0
20250429,090800,0,480,480,480,480,0
20250429,090700,0,480,480,480,480,0
20250429,090600,0,480,480,480,480,0
20250429,090500,0,480,480,480,480,0
20250429,090400,0,480,480,480,480,0
20250429,090300,0,480,480,480,480,0
20250429,090200,0,480,480,480,480,0
20250429,090100,0,480,480,480,480,0
20250429,090000,0,480,480,480,480,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203900 5489 499 499 499 499 10
3 20250429 203800 5489 499 499 499 499 0
4 20250429 203700 5489 499 499 499 499 0
5 20250429 203600 5489 499 499 499 499 0
6 20250429 203500 5489 499 499 499 499 0
7 20250429 203400 5489 499 499 499 499 0
8 20250429 203300 5489 499 499 499 499 0
9 20250429 203200 5489 499 499 499 499 0
10 20250429 203100 5489 499 499 499 499 0
11 20250429 203000 5489 499 499 499 499 0
12 20250429 202900 5489 499 499 499 499 0
13 20250429 202800 5489 499 499 499 499 0
14 20250429 202700 5489 499 499 499 499 0
15 20250429 202600 5489 499 499 499 499 0
16 20250429 202500 5489 499 499 499 499 0
17 20250429 202400 5489 499 499 499 499 0
18 20250429 202300 5489 499 499 499 499 0
19 20250429 202200 5489 499 499 499 499 0
20 20250429 202100 5489 499 499 499 499 0
21 20250429 202000 5489 499 499 499 499 0
22 20250429 201900 5489 499 499 499 499 0
23 20250429 201800 5489 499 499 499 499 0
24 20250429 201700 5489 499 499 499 499 0
25 20250429 201600 5489 499 499 499 499 0
26 20250429 201500 5489 499 499 499 499 0
27 20250429 201400 5489 499 499 499 499 0
28 20250429 201300 5489 499 499 499 499 0
29 20250429 201200 5489 499 499 499 499 0
30 20250429 201100 5489 499 499 499 499 0
31 20250429 201000 5489 499 499 499 499 0
32 20250429 200900 5489 499 499 499 499 10
33 20250429 200800 5489 499 499 499 499 0
34 20250429 200700 5489 499 499 499 499 0
35 20250429 200600 5489 499 499 499 499 0
36 20250429 200500 5489 499 499 499 499 0
37 20250429 200400 5489 499 499 499 499 0
38 20250429 200300 5489 499 499 499 499 0
39 20250429 200200 5489 499 499 499 499 0
40 20250429 200100 5489 499 499 499 499 0
41 20250429 200000 5489 499 499 499 499 0
42 20250429 195900 5489 499 499 499 499 0
43 20250429 195800 5489 499 499 499 499 0
44 20250429 195700 5489 499 499 499 499 0
45 20250429 195600 5489 499 499 499 499 0
46 20250429 195500 5489 499 499 499 499 0
47 20250429 195400 5489 499 499 499 499 0
48 20250429 195300 5489 499 499 499 499 0
49 20250429 195200 5489 499 499 499 499 0
50 20250429 195100 5489 499 499 499 499 0
51 20250429 195000 5489 499 499 499 499 0
52 20250429 194900 5489 499 499 499 499 0
53 20250429 194800 5489 499 499 499 499 0
54 20250429 194700 5489 499 499 499 499 0
55 20250429 194600 5489 499 499 499 499 0
56 20250429 194500 5489 499 499 499 499 0
57 20250429 194400 5489 499 499 499 499 0
58 20250429 194300 5489 499 499 499 499 0
59 20250429 194200 5489 499 499 499 499 0
60 20250429 194100 5489 499 499 499 499 0
61 20250429 194000 5489 499 499 499 499 0
62 20250429 193900 5489 499 499 499 499 10
63 20250429 193800 5489 499 499 499 499 0
64 20250429 193700 5489 499 499 499 499 0
65 20250429 193600 5489 499 499 499 499 0
66 20250429 193500 5489 499 499 499 499 0
67 20250429 193400 5489 499 499 499 499 0
68 20250429 193300 5489 499 499 499 499 0
69 20250429 193200 5489 499 499 499 499 0
70 20250429 193100 5489 499 499 499 499 0
71 20250429 193000 5489 499 499 499 499 0
72 20250429 192900 5489 499 499 499 499 0
73 20250429 192800 5489 499 499 499 499 0
74 20250429 192700 5489 499 499 499 499 0
75 20250429 192600 5489 499 499 499 499 0
76 20250429 192500 5489 499 499 499 499 0
77 20250429 192400 5489 499 499 499 499 0
78 20250429 192300 5489 499 499 499 499 0
79 20250429 192200 5489 499 499 499 499 0
80 20250429 192100 5489 499 499 499 499 0
81 20250429 192000 5489 499 499 499 499 0
82 20250429 191900 5489 499 499 499 499 0
83 20250429 191800 5489 499 499 499 499 0
84 20250429 191700 5489 499 499 499 499 0
85 20250429 191600 5489 499 499 499 499 0
86 20250429 191500 5489 499 499 499 499 0
87 20250429 191400 5489 499 499 499 499 0
88 20250429 191300 5489 499 499 499 499 0
89 20250429 191200 5489 499 499 499 499 0
90 20250429 191100 5489 499 499 499 499 0
91 20250429 191000 5489 499 499 499 499 0
92 20250429 190900 5489 499 499 499 499 10
93 20250429 190800 5489 499 499 499 499 0
94 20250429 190700 5489 499 499 499 499 0
95 20250429 190600 5489 499 499 499 499 0
96 20250429 190500 5489 499 499 499 499 0
97 20250429 190400 5489 499 499 499 499 0
98 20250429 190300 5489 499 499 499 499 0
99 20250429 190200 5489 499 499 499 499 0
100 20250429 190100 5489 499 499 499 499 0
101 20250429 190000 5489 499 499 499 499 0
102 20250429 185900 5489 499 499 499 499 0
103 20250429 185800 5489 499 499 499 499 0
104 20250429 185700 5489 499 499 499 499 0
105 20250429 185600 5489 499 499 499 499 0
106 20250429 185500 5489 499 499 499 499 0
107 20250429 185400 5489 499 499 499 499 0
108 20250429 185300 5489 499 499 499 499 0
109 20250429 185200 5489 499 499 499 499 0
110 20250429 185100 5489 499 499 499 499 0
111 20250429 185000 5489 499 499 499 499 0
112 20250429 184900 5489 499 499 499 499 0
113 20250429 184800 5489 499 499 499 499 0
114 20250429 184700 5489 499 499 499 499 0
115 20250429 184600 5489 499 499 499 499 0
116 20250429 184500 5489 499 499 499 499 0
117 20250429 184400 5489 499 499 499 499 0
118 20250429 184300 5489 499 499 499 499 0
119 20250429 184200 5489 499 499 499 499 0
120 20250429 184100 5489 499 499 499 499 0
121 20250429 184000 5489 499 499 499 499 0
122 20250429 183900 5489 499 499 499 499 10
123 20250429 183800 5489 499 499 499 499 0
124 20250429 183700 5489 499 499 499 499 0
125 20250429 183600 5489 499 499 499 499 0
126 20250429 183500 5489 499 499 499 499 0
127 20250429 183400 5489 499 499 499 499 0
128 20250429 183300 5489 499 499 499 499 0
129 20250429 183200 5489 499 499 499 499 0
130 20250429 183100 5489 499 499 499 499 0
131 20250429 183000 5489 499 499 499 499 0
132 20250429 182900 5489 499 499 499 499 0
133 20250429 182800 5489 499 499 499 499 0
134 20250429 182700 5489 499 499 499 499 0
135 20250429 182600 5489 499 499 499 499 0
136 20250429 182500 5489 499 499 499 499 0
137 20250429 182400 5489 499 499 499 499 0
138 20250429 182300 5489 499 499 499 499 0
139 20250429 182200 5489 499 499 499 499 0
140 20250429 182100 5489 499 499 499 499 0
141 20250429 182000 5489 499 499 499 499 0
142 20250429 181900 5489 499 499 499 499 0
143 20250429 181800 5489 499 499 499 499 0
144 20250429 181700 5489 499 499 499 499 0
145 20250429 181600 5489 499 499 499 499 0
146 20250429 181500 5489 499 499 499 499 0
147 20250429 181400 5489 499 499 499 499 0
148 20250429 181300 5489 499 499 499 499 0
149 20250429 181200 5489 499 499 499 499 0
150 20250429 181100 5489 499 499 499 499 0
151 20250429 181000 5489 499 499 499 499 0
152 20250429 180900 5489 499 499 499 499 10
153 20250429 180800 5489 499 499 499 499 0
154 20250429 180700 5489 499 499 499 499 0
155 20250429 180600 5489 499 499 499 499 0
156 20250429 180500 5489 499 499 499 499 0
157 20250429 180400 5489 499 499 499 499 0
158 20250429 180300 5489 499 499 499 499 0
159 20250429 180200 5489 499 499 499 499 0
160 20250429 180100 5489 499 499 499 499 0
161 20250429 180000 5489 499 499 499 499 0
162 20250429 175900 5489 499 499 499 499 0
163 20250429 175800 5489 499 499 499 499 0
164 20250429 175700 5489 499 499 499 499 0
165 20250429 175600 5489 499 499 499 499 0
166 20250429 175500 5489 499 499 499 499 0
167 20250429 175400 5489 499 499 499 499 0
168 20250429 175300 5489 499 499 499 499 0
169 20250429 175200 5489 499 499 499 499 0
170 20250429 175100 5489 499 499 499 499 0
171 20250429 175000 5489 499 499 499 499 0
172 20250429 174900 5489 499 499 499 499 0
173 20250429 174800 5489 499 499 499 499 0
174 20250429 174700 5489 499 499 499 499 0
175 20250429 174600 5489 499 499 499 499 0
176 20250429 174500 5489 499 499 499 499 0
177 20250429 174400 5489 499 499 499 499 0
178 20250429 174300 5489 499 499 499 499 0
179 20250429 174200 5489 499 499 499 499 0
180 20250429 174100 5489 499 499 499 499 0
181 20250429 174000 5489 499 499 499 499 0
182 20250429 173900 5489 499 499 499 499 10
183 20250429 173800 5489 499 499 499 499 0
184 20250429 173700 5489 499 499 499 499 0
185 20250429 173600 5489 499 499 499 499 0
186 20250429 173500 5489 499 499 499 499 0
187 20250429 173400 5489 499 499 499 499 0
188 20250429 173300 5489 499 499 499 499 0
189 20250429 173200 5489 499 499 499 499 0
190 20250429 173100 5489 499 499 499 499 0
191 20250429 173000 5489 499 499 499 499 0
192 20250429 172900 5489 499 499 499 499 0
193 20250429 172800 5489 499 499 499 499 0
194 20250429 172700 5489 499 499 499 499 0
195 20250429 172600 5489 499 499 499 499 0
196 20250429 172500 5489 499 499 499 499 0
197 20250429 172400 5489 499 499 499 499 0
198 20250429 172300 5489 499 499 499 499 0
199 20250429 172200 5489 499 499 499 499 0
200 20250429 172100 5489 499 499 499 499 0
201 20250429 172000 5489 499 499 499 499 0
202 20250429 171900 5489 499 499 499 499 0
203 20250429 171800 5489 499 499 499 499 0
204 20250429 171700 5489 499 499 499 499 0
205 20250429 171600 5489 499 499 499 499 0
206 20250429 171500 5489 499 499 499 499 0
207 20250429 171400 5489 499 499 499 499 0
208 20250429 171300 5489 499 499 499 499 0
209 20250429 171200 5489 499 499 499 499 0
210 20250429 171100 5489 499 499 499 499 0
211 20250429 171000 5489 499 499 499 499 0
212 20250429 170900 5489 499 499 499 499 10
213 20250429 170800 5489 499 499 499 499 0
214 20250429 170700 5489 499 499 499 499 0
215 20250429 170600 5489 499 499 499 499 0
216 20250429 170500 5489 499 499 499 499 0
217 20250429 170400 5489 499 499 499 499 0
218 20250429 170300 5489 499 499 499 499 0
219 20250429 170200 5489 499 499 499 499 0
220 20250429 170100 5489 499 499 499 499 0
221 20250429 170000 5489 499 499 499 499 0
222 20250429 165900 5489 499 499 499 499 0
223 20250429 165800 5489 499 499 499 499 0
224 20250429 165700 5489 499 499 499 499 0
225 20250429 165600 5489 499 499 499 499 0
226 20250429 165500 5489 499 499 499 499 0
227 20250429 165400 5489 499 499 499 499 0
228 20250429 165300 5489 499 499 499 499 0
229 20250429 165200 5489 499 499 499 499 0
230 20250429 165100 5489 499 499 499 499 0
231 20250429 165000 5489 499 499 499 499 0
232 20250429 164900 5489 499 499 499 499 0
233 20250429 164800 5489 499 499 499 499 0
234 20250429 164700 5489 499 499 499 499 0
235 20250429 164600 5489 499 499 499 499 0
236 20250429 164500 5489 499 499 499 499 0
237 20250429 164400 5489 499 499 499 499 0
238 20250429 164300 5489 499 499 499 499 0
239 20250429 164200 5489 499 499 499 499 0
240 20250429 164100 5489 499 499 499 499 0
241 20250429 164000 5489 499 499 499 499 0
242 20250429 163900 5489 499 499 499 499 10
243 20250429 163800 5489 499 499 499 499 0
244 20250429 163700 5489 499 499 499 499 0
245 20250429 163600 5489 499 499 499 499 0
246 20250429 163500 5489 499 499 499 499 0
247 20250429 163400 5489 499 499 499 499 0
248 20250429 163300 5489 499 499 499 499 0
249 20250429 163200 5489 499 499 499 499 0
250 20250429 163100 5489 499 499 499 499 0
251 20250429 163000 5489 499 499 499 499 0
252 20250429 162900 5489 499 499 499 499 0
253 20250429 162800 5489 499 499 499 499 0
254 20250429 162700 5489 499 499 499 499 0
255 20250429 162600 5489 499 499 499 499 0
256 20250429 162500 5489 499 499 499 499 0
257 20250429 162400 5489 499 499 499 499 0
258 20250429 162300 5489 499 499 499 499 0
259 20250429 162200 5489 499 499 499 499 0
260 20250429 162100 5489 499 499 499 499 0
261 20250429 162000 5489 499 499 499 499 0
262 20250429 161900 5489 499 499 499 499 0
263 20250429 161800 5489 499 499 499 499 0
264 20250429 161700 5489 499 499 499 499 0
265 20250429 161600 5489 499 499 499 499 0
266 20250429 161500 5489 499 499 499 499 0
267 20250429 161400 5489 499 499 499 499 0
268 20250429 161300 5489 499 499 499 499 0
269 20250429 161200 5489 499 499 499 499 0
270 20250429 161100 5489 499 499 499 499 0
271 20250429 161000 5489 499 499 499 499 0
272 20250429 160900 5489 499 499 499 499 10
273 20250429 160800 5489 499 499 499 499 0
274 20250429 160700 5489 499 499 499 499 0
275 20250429 160600 5489 499 499 499 499 0
276 20250429 160500 5489 499 499 499 499 0
277 20250429 160400 5489 499 499 499 499 0
278 20250429 160300 5489 499 499 499 499 0
279 20250429 160200 5489 499 499 499 499 0
280 20250429 160100 5489 499 499 499 499 0
281 20250429 160000 5489 499 499 499 499 0
282 20250429 155900 5489 499 499 499 499 0
283 20250429 155800 5489 499 499 499 499 0
284 20250429 155700 5489 499 499 499 499 0
285 20250429 155600 5489 499 499 499 499 0
286 20250429 155500 5489 499 499 499 499 0
287 20250429 155400 5489 499 499 499 499 0
288 20250429 155300 5489 499 499 499 499 0
289 20250429 155200 5489 499 499 499 499 0
290 20250429 155100 5489 499 499 499 499 0
291 20250429 155000 5489 499 499 499 499 0
292 20250429 154900 5489 499 499 499 499 0
293 20250429 154800 5489 499 499 499 499 0
294 20250429 154700 5489 499 499 499 499 0
295 20250429 154600 5489 499 499 499 499 0
296 20250429 154500 5489 499 499 499 499 0
297 20250429 154400 5489 499 499 499 499 0
298 20250429 154300 5489 499 499 499 499 0
299 20250429 154200 5489 499 499 499 499 0
300 20250429 154100 5489 499 499 499 499 0
301 20250429 154000 5489 499 499 499 499 0
302 20250429 153900 5489 499 499 499 499 10
303 20250429 153800 5489 499 499 499 499 0
304 20250429 153700 5489 499 499 499 499 0
305 20250429 153600 5489 499 499 499 499 0
306 20250429 153500 5489 499 499 499 499 0
307 20250429 153400 5489 499 499 499 499 0
308 20250429 153300 5489 499 499 499 499 0
309 20250429 153200 5489 499 499 499 499 0
310 20250429 153100 5489 499 499 499 499 0
311 20250429 153000 5489 499 499 499 499 0
312 20250429 152900 5489 499 499 499 499 0
313 20250429 152800 5489 499 499 499 499 0
314 20250429 152700 5489 499 499 499 499 0
315 20250429 152600 5489 499 499 499 499 0
316 20250429 152500 5489 499 499 499 499 0
317 20250429 152400 5489 499 499 499 499 0
318 20250429 152300 5489 499 499 499 499 0
319 20250429 152200 5489 499 499 499 499 0
320 20250429 152100 5489 499 499 499 499 0
321 20250429 152000 5489 499 499 499 499 0
322 20250429 151900 5489 499 499 499 499 0
323 20250429 151800 5489 499 499 499 499 0
324 20250429 151700 5489 499 499 499 499 0
325 20250429 151600 5489 499 499 499 499 0
326 20250429 151500 5489 499 499 499 499 0
327 20250429 151400 5489 499 499 499 499 0
328 20250429 151300 5489 499 499 499 499 0
329 20250429 151200 5489 499 499 499 499 0
330 20250429 151100 5489 499 499 499 499 0
331 20250429 151000 5489 499 499 499 499 0
332 20250429 150900 5489 499 499 499 499 0
333 20250429 150800 5489 499 499 499 499 0
334 20250429 150700 5489 499 499 499 499 0
335 20250429 150600 5489 499 499 499 499 0
336 20250429 150500 5489 499 499 499 499 0
337 20250429 150400 5489 499 499 499 499 0
338 20250429 150300 5489 499 499 499 499 0
339 20250429 150200 5489 499 499 499 499 0
340 20250429 150100 5489 499 499 499 499 0
341 20250429 150000 5489 499 499 499 499 0
342 20250429 145900 5489 499 499 499 499 0
343 20250429 145800 5489 499 499 499 499 0
344 20250429 145700 5489 499 499 499 499 0
345 20250429 145600 5489 499 499 499 499 0
346 20250429 145500 5489 499 499 499 499 0
347 20250429 145400 5489 499 499 499 499 0
348 20250429 145300 5489 499 499 499 499 0
349 20250429 145200 5489 499 499 499 499 0
350 20250429 145100 5489 499 499 499 499 0
351 20250429 145000 5489 499 499 499 499 0
352 20250429 144900 5489 499 499 499 499 0
353 20250429 144800 5489 499 499 499 499 0
354 20250429 144700 5489 499 499 499 499 0
355 20250429 144600 5489 499 499 499 499 0
356 20250429 144500 5489 499 499 499 499 0
357 20250429 144400 5489 499 499 499 499 0
358 20250429 144300 5489 499 499 499 499 0
359 20250429 144200 5489 499 499 499 499 0
360 20250429 144100 5489 499 499 499 499 0
361 20250429 144000 5489 499 499 499 499 0
362 20250429 143900 5489 499 499 499 499 0
363 20250429 143800 5489 499 499 499 499 0
364 20250429 143700 5489 499 499 499 499 0
365 20250429 143600 5489 499 499 499 499 0
366 20250429 143500 5489 499 499 499 499 0
367 20250429 143400 5489 499 499 499 499 0
368 20250429 143300 5489 499 499 499 499 0
369 20250429 143200 5489 499 499 499 499 0
370 20250429 143100 5489 499 499 499 499 0
371 20250429 143000 5489 499 499 499 499 0
372 20250429 142900 5489 499 499 499 499 0
373 20250429 142800 5489 499 499 499 499 0
374 20250429 142700 5489 499 499 499 499 0
375 20250429 142600 5489 499 499 499 499 0
376 20250429 142500 5489 499 499 499 499 0
377 20250429 142400 5489 499 499 499 499 0
378 20250429 142300 5489 499 499 499 499 0
379 20250429 142200 5489 499 499 499 499 0
380 20250429 142100 5489 499 499 499 499 0
381 20250429 142000 5489 499 499 499 499 0
382 20250429 141900 5489 499 499 499 499 10
383 20250429 141800 499 499 499 499 499 0
384 20250429 141700 499 499 499 499 499 0
385 20250429 141600 499 499 499 499 499 0
386 20250429 141500 499 499 499 499 499 0
387 20250429 141400 499 499 499 499 499 0
388 20250429 141300 499 499 499 499 499 0
389 20250429 141200 499 499 499 499 499 0
390 20250429 141100 499 499 499 499 499 0
391 20250429 141000 499 499 499 499 499 0
392 20250429 140900 499 499 499 499 499 0
393 20250429 140800 499 499 499 499 499 0
394 20250429 140700 499 499 499 499 499 0
395 20250429 140600 499 499 499 499 499 0
396 20250429 140500 499 499 499 499 499 0
397 20250429 140400 499 499 499 499 499 0
398 20250429 140300 499 499 499 499 499 0
399 20250429 140200 499 499 499 499 499 0
400 20250429 140100 499 499 499 499 499 0
401 20250429 140000 499 499 499 499 499 0
402 20250429 135900 499 499 499 499 499 0
403 20250429 135800 499 499 499 499 499 0
404 20250429 135700 499 499 499 499 499 0
405 20250429 135600 499 499 499 499 499 0
406 20250429 135500 499 499 499 499 499 0
407 20250429 135400 499 499 499 499 499 0
408 20250429 135300 499 499 499 499 499 0
409 20250429 135200 499 499 499 499 499 0
410 20250429 135100 499 499 499 499 499 0
411 20250429 135000 499 499 499 499 499 0
412 20250429 134900 499 499 499 499 499 0
413 20250429 134800 499 499 499 499 499 0
414 20250429 134700 499 499 499 499 499 0
415 20250429 134600 499 499 499 499 499 0
416 20250429 134500 499 499 499 499 499 0
417 20250429 134400 499 499 499 499 499 0
418 20250429 134300 499 499 499 499 499 0
419 20250429 134200 499 499 499 499 499 0
420 20250429 134100 499 499 499 499 499 0
421 20250429 134000 499 499 499 499 499 0
422 20250429 133900 499 499 499 499 499 0
423 20250429 133800 499 499 499 499 499 0
424 20250429 133700 499 499 499 499 499 0
425 20250429 133600 499 499 499 499 499 0
426 20250429 133500 499 499 499 499 499 0
427 20250429 133400 499 499 499 499 499 0
428 20250429 133300 499 499 499 499 499 0
429 20250429 133200 499 499 499 499 499 0
430 20250429 133100 499 499 499 499 499 0
431 20250429 133000 499 499 499 499 499 0
432 20250429 132900 499 499 499 499 499 0
433 20250429 132800 499 499 499 499 499 0
434 20250429 132700 499 499 499 499 499 0
435 20250429 132600 499 499 499 499 499 0
436 20250429 132500 499 499 499 499 499 0
437 20250429 132400 499 499 499 499 499 0
438 20250429 132300 499 499 499 499 499 0
439 20250429 132200 499 499 499 499 499 0
440 20250429 132100 499 499 499 499 499 0
441 20250429 132000 499 499 499 499 499 0
442 20250429 131900 499 499 499 499 499 0
443 20250429 131800 499 499 499 499 499 0
444 20250429 131700 499 499 499 499 499 0
445 20250429 131600 499 499 499 499 499 0
446 20250429 131500 499 499 499 499 499 0
447 20250429 131400 499 499 499 499 499 0
448 20250429 131300 499 499 499 499 499 0
449 20250429 131200 499 499 499 499 499 0
450 20250429 131100 499 499 499 499 499 0
451 20250429 131000 499 499 499 499 499 0
452 20250429 130900 499 499 499 499 499 0
453 20250429 130800 499 499 499 499 499 0
454 20250429 130700 499 499 499 499 499 0
455 20250429 130600 499 499 499 499 499 0
456 20250429 130500 499 499 499 499 499 0
457 20250429 130400 499 499 499 499 499 0
458 20250429 130300 499 499 499 499 499 0
459 20250429 130200 499 499 499 499 499 0
460 20250429 130100 499 499 499 499 499 0
461 20250429 130000 499 499 499 499 499 0
462 20250429 125900 499 499 499 499 499 0
463 20250429 125800 499 499 499 499 499 0
464 20250429 125700 499 499 499 499 499 0
465 20250429 125600 499 499 499 499 499 0
466 20250429 125500 499 499 499 499 499 0
467 20250429 125400 499 499 499 499 499 0
468 20250429 125300 499 499 499 499 499 0
469 20250429 125200 499 499 499 499 499 0
470 20250429 125100 499 499 499 499 499 0
471 20250429 125000 499 499 499 499 499 0
472 20250429 124900 499 499 499 499 499 0
473 20250429 124800 499 499 499 499 499 0
474 20250429 124700 499 499 499 499 499 0
475 20250429 124600 499 499 499 499 499 0
476 20250429 124500 499 499 499 499 499 0
477 20250429 124400 499 499 499 499 499 0
478 20250429 124300 499 499 499 499 499 0
479 20250429 124200 499 499 499 499 499 0
480 20250429 124100 499 499 499 499 499 0
481 20250429 124000 499 499 499 499 499 0
482 20250429 123900 499 499 499 499 499 0
483 20250429 123800 499 499 499 499 499 0
484 20250429 123700 499 499 499 499 499 0
485 20250429 123600 499 499 499 499 499 0
486 20250429 123500 499 499 499 499 499 0
487 20250429 123400 499 499 499 499 499 0
488 20250429 123300 499 499 499 499 499 0
489 20250429 123200 499 499 499 499 499 0
490 20250429 123100 499 499 499 499 499 0
491 20250429 123000 499 499 499 499 499 0
492 20250429 122900 499 499 499 499 499 0
493 20250429 122800 499 499 499 499 499 0
494 20250429 122700 499 499 499 499 499 0
495 20250429 122600 499 499 499 499 499 0
496 20250429 122500 499 499 499 499 499 0
497 20250429 122400 499 499 499 499 499 0
498 20250429 122300 499 499 499 499 499 0
499 20250429 122200 499 499 499 499 499 0
500 20250429 122100 499 499 499 499 499 0
501 20250429 122000 499 499 499 499 499 0
502 20250429 121900 499 499 499 499 499 0
503 20250429 121800 499 499 499 499 499 0
504 20250429 121700 499 499 499 499 499 0
505 20250429 121600 499 499 499 499 499 0
506 20250429 121500 499 499 499 499 499 0
507 20250429 121400 499 499 499 499 499 0
508 20250429 121300 499 499 499 499 499 0
509 20250429 121200 499 499 499 499 499 0
510 20250429 121100 499 499 499 499 499 0
511 20250429 121000 499 499 499 499 499 0
512 20250429 120900 499 499 499 499 499 0
513 20250429 120800 499 499 499 499 499 0
514 20250429 120700 499 499 499 499 499 0
515 20250429 120600 499 499 499 499 499 0
516 20250429 120500 499 499 499 499 499 0
517 20250429 120400 499 499 499 499 499 0
518 20250429 120300 499 499 499 499 499 0
519 20250429 120200 499 499 499 499 499 0
520 20250429 120100 499 499 499 499 499 0
521 20250429 120000 499 499 499 499 499 0
522 20250429 115900 499 499 499 499 499 0
523 20250429 115800 499 499 499 499 499 0
524 20250429 115700 499 499 499 499 499 0
525 20250429 115600 499 499 499 499 499 0
526 20250429 115500 499 499 499 499 499 0
527 20250429 115400 499 499 499 499 499 0
528 20250429 115300 499 499 499 499 499 0
529 20250429 115200 499 499 499 499 499 0
530 20250429 115100 499 499 499 499 499 0
531 20250429 115000 499 499 499 499 499 0
532 20250429 114900 499 499 499 499 499 0
533 20250429 114800 499 499 499 499 499 0
534 20250429 114700 499 499 499 499 499 0
535 20250429 114600 499 499 499 499 499 0
536 20250429 114500 499 499 499 499 499 0
537 20250429 114400 499 499 499 499 499 0
538 20250429 114300 499 499 499 499 499 0
539 20250429 114200 499 499 499 499 499 0
540 20250429 114100 499 499 499 499 499 0
541 20250429 114000 499 499 499 499 499 0
542 20250429 113900 499 499 499 499 499 0
543 20250429 113800 499 499 499 499 499 0
544 20250429 113700 499 499 499 499 499 0
545 20250429 113600 499 499 499 499 499 0
546 20250429 113500 499 499 499 499 499 0
547 20250429 113400 499 499 499 499 499 0
548 20250429 113300 499 499 499 499 499 0
549 20250429 113200 499 499 499 499 499 0
550 20250429 113100 499 499 499 499 499 0
551 20250429 113000 499 499 499 499 499 0
552 20250429 112900 499 499 499 499 499 0
553 20250429 112800 499 499 499 499 499 0
554 20250429 112700 499 499 499 499 499 0
555 20250429 112600 499 499 499 499 499 0
556 20250429 112500 499 499 499 499 499 0
557 20250429 112400 499 499 499 499 499 0
558 20250429 112300 499 499 499 499 499 0
559 20250429 112200 499 499 499 499 499 0
560 20250429 112100 499 499 499 499 499 0
561 20250429 112000 499 499 499 499 499 0
562 20250429 111900 499 499 499 499 499 0
563 20250429 111800 499 499 499 499 499 0
564 20250429 111700 499 499 499 499 499 0
565 20250429 111600 499 499 499 499 499 0
566 20250429 111500 499 499 499 499 499 0
567 20250429 111400 499 499 499 499 499 0
568 20250429 111300 499 499 499 499 499 0
569 20250429 111200 499 499 499 499 499 0
570 20250429 111100 499 499 499 499 499 0
571 20250429 111000 499 499 499 499 499 0
572 20250429 110900 499 499 499 499 499 0
573 20250429 110800 499 499 499 499 499 0
574 20250429 110700 499 499 499 499 499 0
575 20250429 110600 499 499 499 499 499 0
576 20250429 110500 499 499 499 499 499 0
577 20250429 110400 499 499 499 499 499 0
578 20250429 110300 499 499 499 499 499 0
579 20250429 110200 499 499 499 499 499 0
580 20250429 110100 499 499 499 499 499 0
581 20250429 110000 499 499 499 499 499 0
582 20250429 105900 499 499 499 499 499 0
583 20250429 105800 499 499 499 499 499 0
584 20250429 105700 499 499 499 499 499 0
585 20250429 105600 499 499 499 499 499 0
586 20250429 105500 499 499 499 499 499 0
587 20250429 105400 499 499 499 499 499 0
588 20250429 105300 499 499 499 499 499 0
589 20250429 105200 499 499 499 499 499 1
590 20250429 105100 0 480 480 480 480 0
591 20250429 105000 0 480 480 480 480 0
592 20250429 104900 0 480 480 480 480 0
593 20250429 104800 0 480 480 480 480 0
594 20250429 104700 0 480 480 480 480 0
595 20250429 104600 0 480 480 480 480 0
596 20250429 104500 0 480 480 480 480 0
597 20250429 104400 0 480 480 480 480 0
598 20250429 104300 0 480 480 480 480 0
599 20250429 104200 0 480 480 480 480 0
600 20250429 104100 0 480 480 480 480 0
601 20250429 104000 0 480 480 480 480 0
602 20250429 103900 0 480 480 480 480 0
603 20250429 103800 0 480 480 480 480 0
604 20250429 103700 0 480 480 480 480 0
605 20250429 103600 0 480 480 480 480 0
606 20250429 103500 0 480 480 480 480 0
607 20250429 103400 0 480 480 480 480 0
608 20250429 103300 0 480 480 480 480 0
609 20250429 103200 0 480 480 480 480 0
610 20250429 103100 0 480 480 480 480 0
611 20250429 103000 0 480 480 480 480 0
612 20250429 102900 0 480 480 480 480 0
613 20250429 102800 0 480 480 480 480 0
614 20250429 102700 0 480 480 480 480 0
615 20250429 102600 0 480 480 480 480 0
616 20250429 102500 0 480 480 480 480 0
617 20250429 102400 0 480 480 480 480 0
618 20250429 102300 0 480 480 480 480 0
619 20250429 102200 0 480 480 480 480 0
620 20250429 102100 0 480 480 480 480 0
621 20250429 102000 0 480 480 480 480 0
622 20250429 101900 0 480 480 480 480 0
623 20250429 101800 0 480 480 480 480 0
624 20250429 101700 0 480 480 480 480 0
625 20250429 101600 0 480 480 480 480 0
626 20250429 101500 0 480 480 480 480 0
627 20250429 101400 0 480 480 480 480 0
628 20250429 101300 0 480 480 480 480 0
629 20250429 101200 0 480 480 480 480 0
630 20250429 101100 0 480 480 480 480 0
631 20250429 101000 0 480 480 480 480 0
632 20250429 100900 0 480 480 480 480 0
633 20250429 100800 0 480 480 480 480 0
634 20250429 100700 0 480 480 480 480 0
635 20250429 100600 0 480 480 480 480 0
636 20250429 100500 0 480 480 480 480 0
637 20250429 100400 0 480 480 480 480 0
638 20250429 100300 0 480 480 480 480 0
639 20250429 100200 0 480 480 480 480 0
640 20250429 100100 0 480 480 480 480 0
641 20250429 100000 0 480 480 480 480 0
642 20250429 095900 0 480 480 480 480 0
643 20250429 095800 0 480 480 480 480 0
644 20250429 095700 0 480 480 480 480 0
645 20250429 095600 0 480 480 480 480 0
646 20250429 095500 0 480 480 480 480 0
647 20250429 095400 0 480 480 480 480 0
648 20250429 095300 0 480 480 480 480 0
649 20250429 095200 0 480 480 480 480 0
650 20250429 095100 0 480 480 480 480 0
651 20250429 095000 0 480 480 480 480 0
652 20250429 094900 0 480 480 480 480 0
653 20250429 094800 0 480 480 480 480 0
654 20250429 094700 0 480 480 480 480 0
655 20250429 094600 0 480 480 480 480 0
656 20250429 094500 0 480 480 480 480 0
657 20250429 094400 0 480 480 480 480 0
658 20250429 094300 0 480 480 480 480 0
659 20250429 094200 0 480 480 480 480 0
660 20250429 094100 0 480 480 480 480 0
661 20250429 094000 0 480 480 480 480 0
662 20250429 093900 0 480 480 480 480 0
663 20250429 093800 0 480 480 480 480 0
664 20250429 093700 0 480 480 480 480 0
665 20250429 093600 0 480 480 480 480 0
666 20250429 093500 0 480 480 480 480 0
667 20250429 093400 0 480 480 480 480 0
668 20250429 093300 0 480 480 480 480 0
669 20250429 093200 0 480 480 480 480 0
670 20250429 093100 0 480 480 480 480 0
671 20250429 093000 0 480 480 480 480 0
672 20250429 092900 0 480 480 480 480 0
673 20250429 092800 0 480 480 480 480 0
674 20250429 092700 0 480 480 480 480 0
675 20250429 092600 0 480 480 480 480 0
676 20250429 092500 0 480 480 480 480 0
677 20250429 092400 0 480 480 480 480 0
678 20250429 092300 0 480 480 480 480 0
679 20250429 092200 0 480 480 480 480 0
680 20250429 092100 0 480 480 480 480 0
681 20250429 092000 0 480 480 480 480 0
682 20250429 091900 0 480 480 480 480 0
683 20250429 091800 0 480 480 480 480 0
684 20250429 091700 0 480 480 480 480 0
685 20250429 091600 0 480 480 480 480 0
686 20250429 091500 0 480 480 480 480 0
687 20250429 091400 0 480 480 480 480 0
688 20250429 091300 0 480 480 480 480 0
689 20250429 091200 0 480 480 480 480 0
690 20250429 091100 0 480 480 480 480 0
691 20250429 091000 0 480 480 480 480 0
692 20250429 090900 0 480 480 480 480 0
693 20250429 090800 0 480 480 480 480 0
694 20250429 090700 0 480 480 480 480 0
695 20250429 090600 0 480 480 480 480 0
696 20250429 090500 0 480 480 480 480 0
697 20250429 090400 0 480 480 480 480 0
698 20250429 090300 0 480 480 480 480 0
699 20250429 090200 0 480 480 480 480 0
700 20250429 090100 0 480 480 480 480 0
701 20250429 090000 0 480 480 480 480 0