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
267080/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,203900,69594,805,805,805,805,5
20250429,203800,69594,805,805,805,805,0
20250429,203700,69594,805,805,805,805,0
20250429,203600,69594,805,805,805,805,0
20250429,203500,69594,805,805,805,805,0
20250429,203400,69594,805,805,805,805,0
20250429,203300,69594,805,805,805,805,0
20250429,203200,69594,805,805,805,805,0
20250429,203100,69594,805,805,805,805,0
20250429,203000,69594,805,805,805,805,0
20250429,202900,69594,805,805,805,805,0
20250429,202800,69594,805,805,805,805,0
20250429,202700,69594,805,805,805,805,0
20250429,202600,69594,805,805,805,805,0
20250429,202500,69594,805,805,805,805,0
20250429,202400,69594,805,805,805,805,0
20250429,202300,69594,805,805,805,805,0
20250429,202200,69594,805,805,805,805,0
20250429,202100,69594,805,805,805,805,0
20250429,202000,69594,805,805,805,805,0
20250429,201900,69594,805,805,805,805,0
20250429,201800,69594,805,805,805,805,0
20250429,201700,69594,805,805,805,805,0
20250429,201600,69594,805,805,805,805,0
20250429,201500,69594,805,805,805,805,0
20250429,201400,69594,805,805,805,805,0
20250429,201300,69594,805,805,805,805,0
20250429,201200,69594,805,805,805,805,0
20250429,201100,69594,805,805,805,805,0
20250429,201000,69594,805,805,805,805,0
20250429,200900,69594,805,805,805,805,5
20250429,200800,69594,805,805,805,805,0
20250429,200700,69594,805,805,805,805,0
20250429,200600,69594,805,805,805,805,0
20250429,200500,69594,805,805,805,805,0
20250429,200400,69594,805,805,805,805,0
20250429,200300,69594,805,805,805,805,0
20250429,200200,69594,805,805,805,805,0
20250429,200100,69594,805,805,805,805,0
20250429,200000,69594,805,805,805,805,0
20250429,195900,69594,805,805,805,805,0
20250429,195800,69594,805,805,805,805,0
20250429,195700,69594,805,805,805,805,0
20250429,195600,69594,805,805,805,805,0
20250429,195500,69594,805,805,805,805,0
20250429,195400,69594,805,805,805,805,0
20250429,195300,69594,805,805,805,805,0
20250429,195200,69594,805,805,805,805,0
20250429,195100,69594,805,805,805,805,0
20250429,195000,69594,805,805,805,805,0
20250429,194900,69594,805,805,805,805,0
20250429,194800,69594,805,805,805,805,0
20250429,194700,69594,805,805,805,805,0
20250429,194600,69594,805,805,805,805,0
20250429,194500,69594,805,805,805,805,0
20250429,194400,69594,805,805,805,805,0
20250429,194300,69594,805,805,805,805,0
20250429,194200,69594,805,805,805,805,0
20250429,194100,69594,805,805,805,805,0
20250429,194000,69594,805,805,805,805,0
20250429,193900,69594,805,805,805,805,5
20250429,193800,69594,805,805,805,805,0
20250429,193700,69594,805,805,805,805,0
20250429,193600,69594,805,805,805,805,0
20250429,193500,69594,805,805,805,805,0
20250429,193400,69594,805,805,805,805,0
20250429,193300,69594,805,805,805,805,0
20250429,193200,69594,805,805,805,805,0
20250429,193100,69594,805,805,805,805,0
20250429,193000,69594,805,805,805,805,0
20250429,192900,69594,805,805,805,805,0
20250429,192800,69594,805,805,805,805,0
20250429,192700,69594,805,805,805,805,0
20250429,192600,69594,805,805,805,805,0
20250429,192500,69594,805,805,805,805,0
20250429,192400,69594,805,805,805,805,0
20250429,192300,69594,805,805,805,805,0
20250429,192200,69594,805,805,805,805,0
20250429,192100,69594,805,805,805,805,0
20250429,192000,69594,805,805,805,805,0
20250429,191900,69594,805,805,805,805,0
20250429,191800,69594,805,805,805,805,0
20250429,191700,69594,805,805,805,805,0
20250429,191600,69594,805,805,805,805,0
20250429,191500,69594,805,805,805,805,0
20250429,191400,69594,805,805,805,805,0
20250429,191300,69594,805,805,805,805,0
20250429,191200,69594,805,805,805,805,0
20250429,191100,69594,805,805,805,805,0
20250429,191000,69594,805,805,805,805,0
20250429,190900,69594,805,805,805,805,5
20250429,190800,69594,805,805,805,805,0
20250429,190700,69594,805,805,805,805,0
20250429,190600,69594,805,805,805,805,0
20250429,190500,69594,805,805,805,805,0
20250429,190400,69594,805,805,805,805,0
20250429,190300,69594,805,805,805,805,0
20250429,190200,69594,805,805,805,805,0
20250429,190100,69594,805,805,805,805,0
20250429,190000,69594,805,805,805,805,0
20250429,185900,69594,805,805,805,805,0
20250429,185800,69594,805,805,805,805,0
20250429,185700,69594,805,805,805,805,0
20250429,185600,69594,805,805,805,805,0
20250429,185500,69594,805,805,805,805,0
20250429,185400,69594,805,805,805,805,0
20250429,185300,69594,805,805,805,805,0
20250429,185200,69594,805,805,805,805,0
20250429,185100,69594,805,805,805,805,0
20250429,185000,69594,805,805,805,805,0
20250429,184900,69594,805,805,805,805,0
20250429,184800,69594,805,805,805,805,0
20250429,184700,69594,805,805,805,805,0
20250429,184600,69594,805,805,805,805,0
20250429,184500,69594,805,805,805,805,0
20250429,184400,69594,805,805,805,805,0
20250429,184300,69594,805,805,805,805,0
20250429,184200,69594,805,805,805,805,0
20250429,184100,69594,805,805,805,805,0
20250429,184000,69594,805,805,805,805,0
20250429,183900,69594,805,805,805,805,5
20250429,183800,69594,805,805,805,805,0
20250429,183700,69594,805,805,805,805,0
20250429,183600,69594,805,805,805,805,0
20250429,183500,69594,805,805,805,805,0
20250429,183400,69594,805,805,805,805,0
20250429,183300,69594,805,805,805,805,0
20250429,183200,69594,805,805,805,805,0
20250429,183100,69594,805,805,805,805,0
20250429,183000,69594,805,805,805,805,0
20250429,182900,69594,805,805,805,805,0
20250429,182800,69594,805,805,805,805,0
20250429,182700,69594,805,805,805,805,0
20250429,182600,69594,805,805,805,805,0
20250429,182500,69594,805,805,805,805,0
20250429,182400,69594,805,805,805,805,0
20250429,182300,69594,805,805,805,805,0
20250429,182200,69594,805,805,805,805,0
20250429,182100,69594,805,805,805,805,0
20250429,182000,69594,805,805,805,805,0
20250429,181900,69594,805,805,805,805,0
20250429,181800,69594,805,805,805,805,0
20250429,181700,69594,805,805,805,805,0
20250429,181600,69594,805,805,805,805,0
20250429,181500,69594,805,805,805,805,0
20250429,181400,69594,805,805,805,805,0
20250429,181300,69594,805,805,805,805,0
20250429,181200,69594,805,805,805,805,0
20250429,181100,69594,805,805,805,805,0
20250429,181000,69594,805,805,805,805,0
20250429,180900,69594,805,805,805,805,5
20250429,180800,69594,805,805,805,805,0
20250429,180700,69594,805,805,805,805,0
20250429,180600,69594,805,805,805,805,0
20250429,180500,69594,805,805,805,805,0
20250429,180400,69594,805,805,805,805,0
20250429,180300,69594,805,805,805,805,0
20250429,180200,69594,805,805,805,805,0
20250429,180100,69594,805,805,805,805,0
20250429,180000,69594,805,805,805,805,0
20250429,175900,69594,805,805,805,805,0
20250429,175800,69594,805,805,805,805,0
20250429,175700,69594,805,805,805,805,0
20250429,175600,69594,805,805,805,805,0
20250429,175500,69594,805,805,805,805,0
20250429,175400,69594,805,805,805,805,0
20250429,175300,69594,805,805,805,805,0
20250429,175200,69594,805,805,805,805,0
20250429,175100,69594,805,805,805,805,0
20250429,175000,69594,805,805,805,805,0
20250429,174900,69594,805,805,805,805,0
20250429,174800,69594,805,805,805,805,0
20250429,174700,69594,805,805,805,805,0
20250429,174600,69594,805,805,805,805,0
20250429,174500,69594,805,805,805,805,0
20250429,174400,69594,805,805,805,805,0
20250429,174300,69594,805,805,805,805,0
20250429,174200,69594,805,805,805,805,0
20250429,174100,69594,805,805,805,805,0
20250429,174000,69594,805,805,805,805,0
20250429,173900,69594,805,805,805,805,5
20250429,173800,69594,805,805,805,805,0
20250429,173700,69594,805,805,805,805,0
20250429,173600,69594,805,805,805,805,0
20250429,173500,69594,805,805,805,805,0
20250429,173400,69594,805,805,805,805,0
20250429,173300,69594,805,805,805,805,0
20250429,173200,69594,805,805,805,805,0
20250429,173100,69594,805,805,805,805,0
20250429,173000,69594,805,805,805,805,0
20250429,172900,69594,805,805,805,805,0
20250429,172800,69594,805,805,805,805,0
20250429,172700,69594,805,805,805,805,0
20250429,172600,69594,805,805,805,805,0
20250429,172500,69594,805,805,805,805,0
20250429,172400,69594,805,805,805,805,0
20250429,172300,69594,805,805,805,805,0
20250429,172200,69594,805,805,805,805,0
20250429,172100,69594,805,805,805,805,0
20250429,172000,69594,805,805,805,805,0
20250429,171900,69594,805,805,805,805,0
20250429,171800,69594,805,805,805,805,0
20250429,171700,69594,805,805,805,805,0
20250429,171600,69594,805,805,805,805,0
20250429,171500,69594,805,805,805,805,0
20250429,171400,69594,805,805,805,805,0
20250429,171300,69594,805,805,805,805,0
20250429,171200,69594,805,805,805,805,0
20250429,171100,69594,805,805,805,805,0
20250429,171000,69594,805,805,805,805,0
20250429,170900,69594,805,805,805,805,5
20250429,170800,69594,805,805,805,805,0
20250429,170700,69594,805,805,805,805,0
20250429,170600,69594,805,805,805,805,0
20250429,170500,69594,805,805,805,805,0
20250429,170400,69594,805,805,805,805,0
20250429,170300,69594,805,805,805,805,0
20250429,170200,69594,805,805,805,805,0
20250429,170100,69594,805,805,805,805,0
20250429,170000,69594,805,805,805,805,0
20250429,165900,69594,805,805,805,805,0
20250429,165800,69594,805,805,805,805,0
20250429,165700,69594,805,805,805,805,0
20250429,165600,69594,805,805,805,805,0
20250429,165500,69594,805,805,805,805,0
20250429,165400,69594,805,805,805,805,0
20250429,165300,69594,805,805,805,805,0
20250429,165200,69594,805,805,805,805,0
20250429,165100,69594,805,805,805,805,0
20250429,165000,69594,805,805,805,805,0
20250429,164900,69594,805,805,805,805,0
20250429,164800,69594,805,805,805,805,0
20250429,164700,69594,805,805,805,805,0
20250429,164600,69594,805,805,805,805,0
20250429,164500,69594,805,805,805,805,0
20250429,164400,69594,805,805,805,805,0
20250429,164300,69594,805,805,805,805,0
20250429,164200,69594,805,805,805,805,0
20250429,164100,69594,805,805,805,805,0
20250429,164000,69594,805,805,805,805,0
20250429,163900,69594,805,805,805,805,5
20250429,163800,69594,805,805,805,805,0
20250429,163700,69594,805,805,805,805,0
20250429,163600,69594,805,805,805,805,0
20250429,163500,69594,805,805,805,805,0
20250429,163400,69594,805,805,805,805,0
20250429,163300,69594,805,805,805,805,0
20250429,163200,69594,805,805,805,805,0
20250429,163100,69594,805,805,805,805,0
20250429,163000,69594,805,805,805,805,0
20250429,162900,69594,805,805,805,805,0
20250429,162800,69594,805,805,805,805,0
20250429,162700,69594,805,805,805,805,0
20250429,162600,69594,805,805,805,805,0
20250429,162500,69594,805,805,805,805,0
20250429,162400,69594,805,805,805,805,0
20250429,162300,69594,805,805,805,805,0
20250429,162200,69594,805,805,805,805,0
20250429,162100,69594,805,805,805,805,0
20250429,162000,69594,805,805,805,805,0
20250429,161900,69594,805,805,805,805,0
20250429,161800,69594,805,805,805,805,0
20250429,161700,69594,805,805,805,805,0
20250429,161600,69594,805,805,805,805,0
20250429,161500,69594,805,805,805,805,0
20250429,161400,69594,805,805,805,805,0
20250429,161300,69594,805,805,805,805,0
20250429,161200,69594,805,805,805,805,0
20250429,161100,69594,805,805,805,805,0
20250429,161000,69594,805,805,805,805,0
20250429,160900,69594,805,805,805,805,5
20250429,160800,69594,805,805,805,805,0
20250429,160700,69594,805,805,805,805,0
20250429,160600,69594,805,805,805,805,0
20250429,160500,69594,805,805,805,805,0
20250429,160400,69594,805,805,805,805,0
20250429,160300,69594,805,805,805,805,0
20250429,160200,69594,805,805,805,805,0
20250429,160100,69594,805,805,805,805,0
20250429,160000,69594,805,805,805,805,0
20250429,155900,69594,805,805,805,805,0
20250429,155800,69594,805,805,805,805,0
20250429,155700,69594,805,805,805,805,0
20250429,155600,69594,805,805,805,805,0
20250429,155500,69594,805,805,805,805,0
20250429,155400,69594,805,805,805,805,0
20250429,155300,69594,805,805,805,805,0
20250429,155200,69594,805,805,805,805,0
20250429,155100,69594,805,805,805,805,0
20250429,155000,69594,805,805,805,805,0
20250429,154900,69594,805,805,805,805,0
20250429,154800,69594,805,805,805,805,0
20250429,154700,69594,805,805,805,805,0
20250429,154600,69594,805,805,805,805,0
20250429,154500,69594,805,805,805,805,0
20250429,154400,69594,805,805,805,805,0
20250429,154300,69594,805,805,805,805,0
20250429,154200,69594,805,805,805,805,0
20250429,154100,69594,805,805,805,805,0
20250429,154000,69594,805,805,805,805,0
20250429,153900,69594,805,805,805,805,5
20250429,153800,69594,805,805,805,805,0
20250429,153700,69594,805,805,805,805,0
20250429,153600,69594,805,805,805,805,0
20250429,153500,69594,805,805,805,805,0
20250429,153400,69594,805,805,805,805,0
20250429,153300,69594,805,805,805,805,0
20250429,153200,69594,805,805,805,805,0
20250429,153100,69594,805,805,805,805,0
20250429,153000,69594,805,805,805,805,5
20250429,152900,65569,959,959,959,959,0
20250429,152800,65569,959,959,959,959,0
20250429,152700,65569,959,959,959,959,0
20250429,152600,65569,959,959,959,959,0
20250429,152500,65569,959,959,959,959,0
20250429,152400,65569,959,959,959,959,0
20250429,152300,65569,959,959,959,959,0
20250429,152200,65569,959,959,959,959,0
20250429,152100,65569,959,959,959,959,0
20250429,152000,65569,959,959,959,959,0
20250429,151900,65569,959,959,959,959,0
20250429,151800,65569,959,959,959,959,0
20250429,151700,65569,959,959,959,959,0
20250429,151600,65569,959,959,959,959,0
20250429,151500,65569,959,959,959,959,0
20250429,151400,65569,959,959,959,959,0
20250429,151300,65569,959,959,959,959,0
20250429,151200,65569,959,959,959,959,0
20250429,151100,65569,959,959,959,959,0
20250429,151000,65569,959,959,959,959,0
20250429,150900,65569,959,959,959,959,0
20250429,150800,65569,959,959,959,959,0
20250429,150700,65569,959,959,959,959,0
20250429,150600,65569,959,959,959,959,0
20250429,150500,65569,959,959,959,959,0
20250429,150400,65569,959,959,959,959,0
20250429,150300,65569,959,959,959,959,0
20250429,150200,65569,959,959,959,959,0
20250429,150100,65569,959,959,959,959,0
20250429,150000,65569,959,959,959,959,0
20250429,145900,65569,959,959,959,959,0
20250429,145800,65569,959,959,959,959,0
20250429,145700,65569,959,959,959,959,0
20250429,145600,65569,959,959,959,959,0
20250429,145500,65569,959,959,959,959,0
20250429,145400,65569,959,959,959,959,0
20250429,145300,65569,959,959,959,959,0
20250429,145200,65569,959,959,959,959,0
20250429,145100,65569,959,959,959,959,0
20250429,145000,65569,959,959,959,959,0
20250429,144900,65569,959,959,959,959,0
20250429,144800,65569,959,959,959,959,0
20250429,144700,65569,959,959,959,959,0
20250429,144600,65569,959,959,959,959,0
20250429,144500,65569,959,959,959,959,0
20250429,144400,65569,959,959,959,959,0
20250429,144300,65569,959,959,959,959,0
20250429,144200,65569,959,959,959,959,0
20250429,144100,65569,959,959,959,959,0
20250429,144000,65569,959,959,959,959,0
20250429,143900,65569,959,959,959,959,0
20250429,143800,65569,959,959,959,959,0
20250429,143700,65569,959,959,959,959,0
20250429,143600,65569,959,959,959,959,0
20250429,143500,65569,959,959,959,959,0
20250429,143400,65569,959,959,959,959,0
20250429,143300,65569,959,959,959,959,0
20250429,143200,65569,959,959,959,959,0
20250429,143100,65569,959,959,959,959,0
20250429,143000,65569,959,959,959,959,0
20250429,142900,65569,959,959,959,959,0
20250429,142800,65569,959,959,959,959,0
20250429,142700,65569,959,959,959,959,0
20250429,142600,65569,959,959,959,959,0
20250429,142500,65569,959,959,959,959,0
20250429,142400,65569,959,959,959,959,0
20250429,142300,65569,959,959,959,959,0
20250429,142200,65569,959,959,959,959,0
20250429,142100,65569,959,959,959,959,0
20250429,142000,65569,959,959,959,959,0
20250429,141900,65569,959,959,959,959,0
20250429,141800,65569,959,959,959,959,0
20250429,141700,65569,959,959,959,959,0
20250429,141600,65569,959,959,959,959,0
20250429,141500,65569,959,959,959,959,0
20250429,141400,65569,959,959,959,959,0
20250429,141300,65569,959,959,959,959,0
20250429,141200,65569,959,959,959,959,0
20250429,141100,65569,959,959,959,959,0
20250429,141000,65569,959,959,959,959,0
20250429,140900,65569,959,959,959,959,0
20250429,140800,65569,959,959,959,959,0
20250429,140700,65569,959,959,959,959,0
20250429,140600,65569,959,959,959,959,0
20250429,140500,65569,959,959,959,959,0
20250429,140400,65569,959,959,959,959,0
20250429,140300,65569,959,959,959,959,0
20250429,140200,65569,959,959,959,959,0
20250429,140100,65569,959,959,959,959,0
20250429,140000,65569,959,959,959,959,0
20250429,135900,65569,959,959,959,959,0
20250429,135800,65569,959,959,959,959,0
20250429,135700,65569,959,959,959,959,0
20250429,135600,65569,959,959,959,959,0
20250429,135500,65569,959,959,959,959,0
20250429,135400,65569,959,959,959,959,0
20250429,135300,65569,959,959,959,959,0
20250429,135200,65569,959,959,959,959,0
20250429,135100,65569,959,959,959,959,0
20250429,135000,65569,959,959,959,959,0
20250429,134900,65569,959,959,959,959,0
20250429,134800,65569,959,959,959,959,0
20250429,134700,65569,959,959,959,959,0
20250429,134600,65569,959,959,959,959,0
20250429,134500,65569,959,959,959,959,0
20250429,134400,65569,959,959,959,959,0
20250429,134300,65569,959,959,959,959,0
20250429,134200,65569,959,959,959,959,0
20250429,134100,65569,959,959,959,959,0
20250429,134000,65569,959,959,959,959,0
20250429,133900,65569,959,959,959,959,0
20250429,133800,65569,959,959,959,959,0
20250429,133700,65569,959,959,959,959,0
20250429,133600,65569,959,959,959,959,0
20250429,133500,65569,959,959,959,959,0
20250429,133400,65569,959,959,959,959,0
20250429,133300,65569,959,959,959,959,0
20250429,133200,65569,959,959,959,959,0
20250429,133100,65569,959,959,959,959,0
20250429,133000,65569,959,959,959,959,0
20250429,132900,65569,959,959,959,959,0
20250429,132800,65569,959,959,959,959,0
20250429,132700,65569,959,959,959,959,0
20250429,132600,65569,959,959,959,959,0
20250429,132500,65569,959,959,959,959,0
20250429,132400,65569,959,959,959,959,0
20250429,132300,65569,959,959,959,959,0
20250429,132200,65569,959,959,959,959,0
20250429,132100,65569,959,959,959,959,0
20250429,132000,65569,959,959,959,959,0
20250429,131900,65569,959,959,959,959,0
20250429,131800,65569,959,959,959,959,0
20250429,131700,65569,959,959,959,959,0
20250429,131600,65569,959,959,959,959,0
20250429,131500,65569,959,959,959,959,0
20250429,131400,65569,959,959,959,959,0
20250429,131300,65569,959,959,959,959,0
20250429,131200,65569,959,959,959,959,0
20250429,131100,65569,959,959,959,959,0
20250429,131000,65569,959,959,959,959,0
20250429,130900,65569,959,959,959,959,0
20250429,130800,65569,959,959,959,959,0
20250429,130700,65569,959,959,959,959,0
20250429,130600,65569,959,959,959,959,0
20250429,130500,65569,959,959,959,959,0
20250429,130400,65569,959,959,959,959,0
20250429,130300,65569,959,959,959,959,0
20250429,130200,65569,959,959,959,959,0
20250429,130100,65569,959,910,959,910,5
20250429,130000,60921,900,900,900,900,0
20250429,125900,60921,900,900,900,900,0
20250429,125800,60921,900,900,900,900,0
20250429,125700,60921,900,900,900,900,0
20250429,125600,60921,900,900,900,900,0
20250429,125500,60921,900,900,900,900,0
20250429,125400,60921,900,900,900,900,0
20250429,125300,60921,900,900,900,900,0
20250429,125200,60921,900,900,900,900,0
20250429,125100,60921,900,900,900,900,0
20250429,125000,60921,900,900,900,900,0
20250429,124900,60921,900,900,900,900,0
20250429,124800,60921,900,900,900,900,0
20250429,124700,60921,900,900,900,900,0
20250429,124600,60921,900,900,900,900,0
20250429,124500,60921,900,900,900,900,0
20250429,124400,60921,900,900,900,900,0
20250429,124300,60921,900,900,900,900,0
20250429,124200,60921,900,900,900,900,0
20250429,124100,60921,900,900,900,900,0
20250429,124000,60921,900,900,900,900,0
20250429,123900,60921,900,900,900,900,0
20250429,123800,60921,900,900,900,900,0
20250429,123700,60921,900,900,900,900,0
20250429,123600,60921,900,900,900,900,0
20250429,123500,60921,900,900,900,900,0
20250429,123400,60921,900,900,900,900,0
20250429,123300,60921,900,900,900,900,0
20250429,123200,60921,900,900,900,900,0
20250429,123100,60921,900,900,900,900,0
20250429,123000,60921,900,900,900,900,0
20250429,122900,60921,900,900,900,900,0
20250429,122800,60921,900,900,900,900,0
20250429,122700,60921,900,900,900,900,0
20250429,122600,60921,900,900,900,900,0
20250429,122500,60921,900,900,900,900,0
20250429,122400,60921,900,900,900,900,0
20250429,122300,60921,900,900,900,900,0
20250429,122200,60921,900,900,900,900,0
20250429,122100,60921,900,900,900,900,0
20250429,122000,60921,900,900,900,900,0
20250429,121900,60921,900,900,900,900,0
20250429,121800,60921,900,900,900,900,0
20250429,121700,60921,900,900,900,900,0
20250429,121600,60921,900,900,900,900,0
20250429,121500,60921,900,900,900,900,0
20250429,121400,60921,900,900,900,900,0
20250429,121300,60921,900,900,900,900,0
20250429,121200,60921,900,900,900,900,0
20250429,121100,60921,900,900,900,900,0
20250429,121000,60921,900,900,900,900,0
20250429,120900,60921,900,900,900,900,0
20250429,120800,60921,900,900,900,900,0
20250429,120700,60921,900,900,900,900,0
20250429,120600,60921,900,900,900,900,0
20250429,120500,60921,900,900,900,900,0
20250429,120400,60921,900,900,900,900,0
20250429,120300,60921,900,900,900,900,0
20250429,120200,60921,900,900,900,900,0
20250429,120100,60921,900,900,900,900,0
20250429,120000,60921,900,900,900,900,4
20250429,115900,57321,910,910,910,910,0
20250429,115800,57321,910,910,910,910,0
20250429,115700,57321,910,910,910,910,0
20250429,115600,57321,910,910,910,910,0
20250429,115500,57321,910,910,910,910,0
20250429,115400,57321,910,910,910,910,0
20250429,115300,57321,910,910,910,910,0
20250429,115200,57321,910,910,910,910,0
20250429,115100,57321,910,910,910,910,0
20250429,115000,57321,910,910,910,910,0
20250429,114900,57321,910,910,910,910,0
20250429,114800,57321,910,910,910,910,0
20250429,114700,57321,910,910,910,910,0
20250429,114600,57321,910,910,910,910,0
20250429,114500,57321,910,910,910,910,0
20250429,114400,57321,910,910,910,910,0
20250429,114300,57321,910,910,910,910,0
20250429,114200,57321,910,910,910,910,50
20250429,114100,11821,910,910,910,910,0
20250429,114000,11821,910,910,910,910,0
20250429,113900,11821,910,910,910,910,0
20250429,113800,11821,910,910,910,910,0
20250429,113700,11821,910,910,910,910,0
20250429,113600,11821,910,910,910,910,0
20250429,113500,11821,910,910,910,910,0
20250429,113400,11821,910,910,910,910,0
20250429,113300,11821,910,910,910,910,0
20250429,113200,11821,910,910,910,910,0
20250429,113100,11821,910,910,910,910,0
20250429,113000,11821,910,910,910,910,0
20250429,112900,11821,910,910,910,910,0
20250429,112800,11821,910,910,910,910,0
20250429,112700,11821,910,910,910,910,0
20250429,112600,11821,910,910,910,910,0
20250429,112500,11821,910,910,910,910,0
20250429,112400,11821,910,910,910,910,0
20250429,112300,11821,910,910,910,910,0
20250429,112200,11821,910,910,910,910,0
20250429,112100,11821,910,910,910,910,0
20250429,112000,11821,910,910,910,910,0
20250429,111900,11821,910,910,910,910,0
20250429,111800,11821,910,910,910,910,0
20250429,111700,11821,910,910,910,910,0
20250429,111600,11821,910,910,910,910,0
20250429,111500,11821,910,910,910,910,0
20250429,111400,11821,910,910,910,910,0
20250429,111300,11821,910,910,910,910,0
20250429,111200,11821,910,910,910,910,0
20250429,111100,11821,910,910,910,910,0
20250429,111000,11821,910,910,910,910,0
20250429,110900,11821,910,910,910,910,0
20250429,110800,11821,910,910,910,910,0
20250429,110700,11821,910,910,910,910,0
20250429,110600,11821,910,910,910,910,0
20250429,110500,11821,910,910,910,910,0
20250429,110400,11821,910,910,910,910,0
20250429,110300,11821,910,910,910,910,0
20250429,110200,11821,910,910,910,910,0
20250429,110100,11821,910,910,910,910,0
20250429,110000,11821,910,910,910,910,0
20250429,105900,11821,910,910,910,910,0
20250429,105800,11821,910,910,910,910,0
20250429,105700,11821,910,910,910,910,0
20250429,105600,11821,910,910,910,910,0
20250429,105500,11821,910,910,910,910,0
20250429,105400,11821,910,910,910,910,0
20250429,105300,11821,910,910,910,910,0
20250429,105200,11821,910,910,910,910,0
20250429,105100,11821,910,910,910,910,0
20250429,105000,11821,910,910,910,910,0
20250429,104900,11821,910,910,910,910,0
20250429,104800,11821,910,910,910,910,0
20250429,104700,11821,910,910,910,910,0
20250429,104600,11821,910,910,910,910,0
20250429,104500,11821,910,910,910,910,0
20250429,104400,11821,910,910,910,910,0
20250429,104300,11821,910,910,910,910,0
20250429,104200,11821,910,910,910,910,0
20250429,104100,11821,910,910,910,910,0
20250429,104000,11821,910,910,910,910,0
20250429,103900,11821,910,910,910,910,0
20250429,103800,11821,910,910,910,910,0
20250429,103700,11821,910,910,910,910,0
20250429,103600,11821,910,910,910,910,0
20250429,103500,11821,910,910,910,910,0
20250429,103400,11821,910,910,910,910,0
20250429,103300,11821,910,910,910,910,0
20250429,103200,11821,910,910,910,910,0
20250429,103100,11821,910,910,910,910,0
20250429,103000,11821,910,910,910,910,0
20250429,102900,11821,910,910,910,910,0
20250429,102800,11821,910,910,910,910,0
20250429,102700,11821,910,910,910,910,0
20250429,102600,11821,910,910,910,910,0
20250429,102500,11821,910,910,910,910,0
20250429,102400,11821,910,910,910,910,0
20250429,102300,11821,910,910,910,910,0
20250429,102200,11821,910,910,910,910,0
20250429,102100,11821,910,910,910,910,0
20250429,102000,11821,910,910,910,910,0
20250429,101900,11821,910,910,910,910,0
20250429,101800,11821,910,910,910,910,0
20250429,101700,11821,910,910,910,910,0
20250429,101600,11821,910,910,910,910,0
20250429,101500,11821,910,910,910,910,0
20250429,101400,11821,910,910,910,910,0
20250429,101300,11821,910,910,910,910,0
20250429,101200,11821,910,910,910,910,0
20250429,101100,11821,910,910,910,910,0
20250429,101000,11821,910,910,910,910,0
20250429,100900,11821,910,910,910,910,0
20250429,100800,11821,910,910,910,910,0
20250429,100700,11821,910,910,910,910,0
20250429,100600,11821,910,910,910,910,0
20250429,100500,11821,910,910,910,910,0
20250429,100400,11821,910,910,910,910,0
20250429,100300,11821,910,910,910,910,0
20250429,100200,11821,910,910,910,910,0
20250429,100100,11821,910,910,910,910,0
20250429,100000,11821,910,910,910,910,0
20250429,095900,11821,910,910,910,910,0
20250429,095800,11821,910,910,910,910,0
20250429,095700,11821,910,910,910,910,0
20250429,095600,11821,910,910,910,910,0
20250429,095500,11821,910,910,910,910,0
20250429,095400,11821,910,910,910,910,0
20250429,095300,11821,910,910,910,910,0
20250429,095200,11821,910,910,910,910,0
20250429,095100,11821,910,910,910,910,0
20250429,095000,11821,910,910,910,910,0
20250429,094900,11821,910,910,910,910,0
20250429,094800,11821,910,910,910,910,0
20250429,094700,11821,910,910,910,910,0
20250429,094600,11821,910,910,910,910,0
20250429,094500,11821,910,910,910,910,0
20250429,094400,11821,910,910,910,910,0
20250429,094300,11821,910,910,910,910,0
20250429,094200,11821,910,910,910,910,0
20250429,094100,11821,910,910,910,910,0
20250429,094000,11821,910,910,910,910,0
20250429,093900,11821,910,910,910,910,0
20250429,093800,11821,910,910,910,910,0
20250429,093700,11821,910,910,910,910,0
20250429,093600,11821,910,910,910,910,0
20250429,093500,11821,910,910,910,910,0
20250429,093400,11821,910,910,910,910,0
20250429,093300,11821,910,910,910,910,0
20250429,093200,11821,910,910,910,910,0
20250429,093100,11821,910,910,910,910,0
20250429,093000,11821,910,910,910,910,0
20250429,092900,11821,910,910,910,910,1
20250429,092800,10911,1000,1000,1000,1000,0
20250429,092700,10911,1000,1000,1000,1000,0
20250429,092600,10911,1000,1000,1000,1000,0
20250429,092500,10911,1000,1000,1000,1000,0
20250429,092400,10911,1000,1000,1000,1000,0
20250429,092300,10911,1000,1000,1000,1000,0
20250429,092200,10911,1000,1000,1000,1000,0
20250429,092100,10911,1000,1000,1000,1000,0
20250429,092000,10911,1000,1000,1000,1000,0
20250429,091900,10911,1000,1000,1000,1000,0
20250429,091800,10911,1000,1000,1000,1000,0
20250429,091700,10911,1000,1000,1000,1000,0
20250429,091600,10911,1000,1000,1000,1000,0
20250429,091500,10911,1000,1000,1000,1000,0
20250429,091400,10911,1000,1000,1000,1000,0
20250429,091300,10911,1000,1000,1000,1000,0
20250429,091200,10911,1000,1000,1000,1000,0
20250429,091100,10911,1000,1000,1000,1000,0
20250429,091000,10911,1000,1000,1000,1000,0
20250429,090900,10911,1000,1000,1000,1000,0
20250429,090800,10911,1000,999,1000,999,8
20250429,090700,2916,800,800,800,800,0
20250429,090600,2916,800,800,800,800,0
20250429,090500,2916,800,800,800,800,1
20250429,090400,2116,1058,1058,1058,1058,0
20250429,090300,2116,1058,1058,1058,1058,0
20250429,090200,2116,1058,1058,1058,1058,0
20250429,090100,2116,1058,1058,1058,1058,0
20250429,090000,2116,1058,1058,1058,1058,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 203900 69594 805 805 805 805 5
3 20250429 203800 69594 805 805 805 805 0
4 20250429 203700 69594 805 805 805 805 0
5 20250429 203600 69594 805 805 805 805 0
6 20250429 203500 69594 805 805 805 805 0
7 20250429 203400 69594 805 805 805 805 0
8 20250429 203300 69594 805 805 805 805 0
9 20250429 203200 69594 805 805 805 805 0
10 20250429 203100 69594 805 805 805 805 0
11 20250429 203000 69594 805 805 805 805 0
12 20250429 202900 69594 805 805 805 805 0
13 20250429 202800 69594 805 805 805 805 0
14 20250429 202700 69594 805 805 805 805 0
15 20250429 202600 69594 805 805 805 805 0
16 20250429 202500 69594 805 805 805 805 0
17 20250429 202400 69594 805 805 805 805 0
18 20250429 202300 69594 805 805 805 805 0
19 20250429 202200 69594 805 805 805 805 0
20 20250429 202100 69594 805 805 805 805 0
21 20250429 202000 69594 805 805 805 805 0
22 20250429 201900 69594 805 805 805 805 0
23 20250429 201800 69594 805 805 805 805 0
24 20250429 201700 69594 805 805 805 805 0
25 20250429 201600 69594 805 805 805 805 0
26 20250429 201500 69594 805 805 805 805 0
27 20250429 201400 69594 805 805 805 805 0
28 20250429 201300 69594 805 805 805 805 0
29 20250429 201200 69594 805 805 805 805 0
30 20250429 201100 69594 805 805 805 805 0
31 20250429 201000 69594 805 805 805 805 0
32 20250429 200900 69594 805 805 805 805 5
33 20250429 200800 69594 805 805 805 805 0
34 20250429 200700 69594 805 805 805 805 0
35 20250429 200600 69594 805 805 805 805 0
36 20250429 200500 69594 805 805 805 805 0
37 20250429 200400 69594 805 805 805 805 0
38 20250429 200300 69594 805 805 805 805 0
39 20250429 200200 69594 805 805 805 805 0
40 20250429 200100 69594 805 805 805 805 0
41 20250429 200000 69594 805 805 805 805 0
42 20250429 195900 69594 805 805 805 805 0
43 20250429 195800 69594 805 805 805 805 0
44 20250429 195700 69594 805 805 805 805 0
45 20250429 195600 69594 805 805 805 805 0
46 20250429 195500 69594 805 805 805 805 0
47 20250429 195400 69594 805 805 805 805 0
48 20250429 195300 69594 805 805 805 805 0
49 20250429 195200 69594 805 805 805 805 0
50 20250429 195100 69594 805 805 805 805 0
51 20250429 195000 69594 805 805 805 805 0
52 20250429 194900 69594 805 805 805 805 0
53 20250429 194800 69594 805 805 805 805 0
54 20250429 194700 69594 805 805 805 805 0
55 20250429 194600 69594 805 805 805 805 0
56 20250429 194500 69594 805 805 805 805 0
57 20250429 194400 69594 805 805 805 805 0
58 20250429 194300 69594 805 805 805 805 0
59 20250429 194200 69594 805 805 805 805 0
60 20250429 194100 69594 805 805 805 805 0
61 20250429 194000 69594 805 805 805 805 0
62 20250429 193900 69594 805 805 805 805 5
63 20250429 193800 69594 805 805 805 805 0
64 20250429 193700 69594 805 805 805 805 0
65 20250429 193600 69594 805 805 805 805 0
66 20250429 193500 69594 805 805 805 805 0
67 20250429 193400 69594 805 805 805 805 0
68 20250429 193300 69594 805 805 805 805 0
69 20250429 193200 69594 805 805 805 805 0
70 20250429 193100 69594 805 805 805 805 0
71 20250429 193000 69594 805 805 805 805 0
72 20250429 192900 69594 805 805 805 805 0
73 20250429 192800 69594 805 805 805 805 0
74 20250429 192700 69594 805 805 805 805 0
75 20250429 192600 69594 805 805 805 805 0
76 20250429 192500 69594 805 805 805 805 0
77 20250429 192400 69594 805 805 805 805 0
78 20250429 192300 69594 805 805 805 805 0
79 20250429 192200 69594 805 805 805 805 0
80 20250429 192100 69594 805 805 805 805 0
81 20250429 192000 69594 805 805 805 805 0
82 20250429 191900 69594 805 805 805 805 0
83 20250429 191800 69594 805 805 805 805 0
84 20250429 191700 69594 805 805 805 805 0
85 20250429 191600 69594 805 805 805 805 0
86 20250429 191500 69594 805 805 805 805 0
87 20250429 191400 69594 805 805 805 805 0
88 20250429 191300 69594 805 805 805 805 0
89 20250429 191200 69594 805 805 805 805 0
90 20250429 191100 69594 805 805 805 805 0
91 20250429 191000 69594 805 805 805 805 0
92 20250429 190900 69594 805 805 805 805 5
93 20250429 190800 69594 805 805 805 805 0
94 20250429 190700 69594 805 805 805 805 0
95 20250429 190600 69594 805 805 805 805 0
96 20250429 190500 69594 805 805 805 805 0
97 20250429 190400 69594 805 805 805 805 0
98 20250429 190300 69594 805 805 805 805 0
99 20250429 190200 69594 805 805 805 805 0
100 20250429 190100 69594 805 805 805 805 0
101 20250429 190000 69594 805 805 805 805 0
102 20250429 185900 69594 805 805 805 805 0
103 20250429 185800 69594 805 805 805 805 0
104 20250429 185700 69594 805 805 805 805 0
105 20250429 185600 69594 805 805 805 805 0
106 20250429 185500 69594 805 805 805 805 0
107 20250429 185400 69594 805 805 805 805 0
108 20250429 185300 69594 805 805 805 805 0
109 20250429 185200 69594 805 805 805 805 0
110 20250429 185100 69594 805 805 805 805 0
111 20250429 185000 69594 805 805 805 805 0
112 20250429 184900 69594 805 805 805 805 0
113 20250429 184800 69594 805 805 805 805 0
114 20250429 184700 69594 805 805 805 805 0
115 20250429 184600 69594 805 805 805 805 0
116 20250429 184500 69594 805 805 805 805 0
117 20250429 184400 69594 805 805 805 805 0
118 20250429 184300 69594 805 805 805 805 0
119 20250429 184200 69594 805 805 805 805 0
120 20250429 184100 69594 805 805 805 805 0
121 20250429 184000 69594 805 805 805 805 0
122 20250429 183900 69594 805 805 805 805 5
123 20250429 183800 69594 805 805 805 805 0
124 20250429 183700 69594 805 805 805 805 0
125 20250429 183600 69594 805 805 805 805 0
126 20250429 183500 69594 805 805 805 805 0
127 20250429 183400 69594 805 805 805 805 0
128 20250429 183300 69594 805 805 805 805 0
129 20250429 183200 69594 805 805 805 805 0
130 20250429 183100 69594 805 805 805 805 0
131 20250429 183000 69594 805 805 805 805 0
132 20250429 182900 69594 805 805 805 805 0
133 20250429 182800 69594 805 805 805 805 0
134 20250429 182700 69594 805 805 805 805 0
135 20250429 182600 69594 805 805 805 805 0
136 20250429 182500 69594 805 805 805 805 0
137 20250429 182400 69594 805 805 805 805 0
138 20250429 182300 69594 805 805 805 805 0
139 20250429 182200 69594 805 805 805 805 0
140 20250429 182100 69594 805 805 805 805 0
141 20250429 182000 69594 805 805 805 805 0
142 20250429 181900 69594 805 805 805 805 0
143 20250429 181800 69594 805 805 805 805 0
144 20250429 181700 69594 805 805 805 805 0
145 20250429 181600 69594 805 805 805 805 0
146 20250429 181500 69594 805 805 805 805 0
147 20250429 181400 69594 805 805 805 805 0
148 20250429 181300 69594 805 805 805 805 0
149 20250429 181200 69594 805 805 805 805 0
150 20250429 181100 69594 805 805 805 805 0
151 20250429 181000 69594 805 805 805 805 0
152 20250429 180900 69594 805 805 805 805 5
153 20250429 180800 69594 805 805 805 805 0
154 20250429 180700 69594 805 805 805 805 0
155 20250429 180600 69594 805 805 805 805 0
156 20250429 180500 69594 805 805 805 805 0
157 20250429 180400 69594 805 805 805 805 0
158 20250429 180300 69594 805 805 805 805 0
159 20250429 180200 69594 805 805 805 805 0
160 20250429 180100 69594 805 805 805 805 0
161 20250429 180000 69594 805 805 805 805 0
162 20250429 175900 69594 805 805 805 805 0
163 20250429 175800 69594 805 805 805 805 0
164 20250429 175700 69594 805 805 805 805 0
165 20250429 175600 69594 805 805 805 805 0
166 20250429 175500 69594 805 805 805 805 0
167 20250429 175400 69594 805 805 805 805 0
168 20250429 175300 69594 805 805 805 805 0
169 20250429 175200 69594 805 805 805 805 0
170 20250429 175100 69594 805 805 805 805 0
171 20250429 175000 69594 805 805 805 805 0
172 20250429 174900 69594 805 805 805 805 0
173 20250429 174800 69594 805 805 805 805 0
174 20250429 174700 69594 805 805 805 805 0
175 20250429 174600 69594 805 805 805 805 0
176 20250429 174500 69594 805 805 805 805 0
177 20250429 174400 69594 805 805 805 805 0
178 20250429 174300 69594 805 805 805 805 0
179 20250429 174200 69594 805 805 805 805 0
180 20250429 174100 69594 805 805 805 805 0
181 20250429 174000 69594 805 805 805 805 0
182 20250429 173900 69594 805 805 805 805 5
183 20250429 173800 69594 805 805 805 805 0
184 20250429 173700 69594 805 805 805 805 0
185 20250429 173600 69594 805 805 805 805 0
186 20250429 173500 69594 805 805 805 805 0
187 20250429 173400 69594 805 805 805 805 0
188 20250429 173300 69594 805 805 805 805 0
189 20250429 173200 69594 805 805 805 805 0
190 20250429 173100 69594 805 805 805 805 0
191 20250429 173000 69594 805 805 805 805 0
192 20250429 172900 69594 805 805 805 805 0
193 20250429 172800 69594 805 805 805 805 0
194 20250429 172700 69594 805 805 805 805 0
195 20250429 172600 69594 805 805 805 805 0
196 20250429 172500 69594 805 805 805 805 0
197 20250429 172400 69594 805 805 805 805 0
198 20250429 172300 69594 805 805 805 805 0
199 20250429 172200 69594 805 805 805 805 0
200 20250429 172100 69594 805 805 805 805 0
201 20250429 172000 69594 805 805 805 805 0
202 20250429 171900 69594 805 805 805 805 0
203 20250429 171800 69594 805 805 805 805 0
204 20250429 171700 69594 805 805 805 805 0
205 20250429 171600 69594 805 805 805 805 0
206 20250429 171500 69594 805 805 805 805 0
207 20250429 171400 69594 805 805 805 805 0
208 20250429 171300 69594 805 805 805 805 0
209 20250429 171200 69594 805 805 805 805 0
210 20250429 171100 69594 805 805 805 805 0
211 20250429 171000 69594 805 805 805 805 0
212 20250429 170900 69594 805 805 805 805 5
213 20250429 170800 69594 805 805 805 805 0
214 20250429 170700 69594 805 805 805 805 0
215 20250429 170600 69594 805 805 805 805 0
216 20250429 170500 69594 805 805 805 805 0
217 20250429 170400 69594 805 805 805 805 0
218 20250429 170300 69594 805 805 805 805 0
219 20250429 170200 69594 805 805 805 805 0
220 20250429 170100 69594 805 805 805 805 0
221 20250429 170000 69594 805 805 805 805 0
222 20250429 165900 69594 805 805 805 805 0
223 20250429 165800 69594 805 805 805 805 0
224 20250429 165700 69594 805 805 805 805 0
225 20250429 165600 69594 805 805 805 805 0
226 20250429 165500 69594 805 805 805 805 0
227 20250429 165400 69594 805 805 805 805 0
228 20250429 165300 69594 805 805 805 805 0
229 20250429 165200 69594 805 805 805 805 0
230 20250429 165100 69594 805 805 805 805 0
231 20250429 165000 69594 805 805 805 805 0
232 20250429 164900 69594 805 805 805 805 0
233 20250429 164800 69594 805 805 805 805 0
234 20250429 164700 69594 805 805 805 805 0
235 20250429 164600 69594 805 805 805 805 0
236 20250429 164500 69594 805 805 805 805 0
237 20250429 164400 69594 805 805 805 805 0
238 20250429 164300 69594 805 805 805 805 0
239 20250429 164200 69594 805 805 805 805 0
240 20250429 164100 69594 805 805 805 805 0
241 20250429 164000 69594 805 805 805 805 0
242 20250429 163900 69594 805 805 805 805 5
243 20250429 163800 69594 805 805 805 805 0
244 20250429 163700 69594 805 805 805 805 0
245 20250429 163600 69594 805 805 805 805 0
246 20250429 163500 69594 805 805 805 805 0
247 20250429 163400 69594 805 805 805 805 0
248 20250429 163300 69594 805 805 805 805 0
249 20250429 163200 69594 805 805 805 805 0
250 20250429 163100 69594 805 805 805 805 0
251 20250429 163000 69594 805 805 805 805 0
252 20250429 162900 69594 805 805 805 805 0
253 20250429 162800 69594 805 805 805 805 0
254 20250429 162700 69594 805 805 805 805 0
255 20250429 162600 69594 805 805 805 805 0
256 20250429 162500 69594 805 805 805 805 0
257 20250429 162400 69594 805 805 805 805 0
258 20250429 162300 69594 805 805 805 805 0
259 20250429 162200 69594 805 805 805 805 0
260 20250429 162100 69594 805 805 805 805 0
261 20250429 162000 69594 805 805 805 805 0
262 20250429 161900 69594 805 805 805 805 0
263 20250429 161800 69594 805 805 805 805 0
264 20250429 161700 69594 805 805 805 805 0
265 20250429 161600 69594 805 805 805 805 0
266 20250429 161500 69594 805 805 805 805 0
267 20250429 161400 69594 805 805 805 805 0
268 20250429 161300 69594 805 805 805 805 0
269 20250429 161200 69594 805 805 805 805 0
270 20250429 161100 69594 805 805 805 805 0
271 20250429 161000 69594 805 805 805 805 0
272 20250429 160900 69594 805 805 805 805 5
273 20250429 160800 69594 805 805 805 805 0
274 20250429 160700 69594 805 805 805 805 0
275 20250429 160600 69594 805 805 805 805 0
276 20250429 160500 69594 805 805 805 805 0
277 20250429 160400 69594 805 805 805 805 0
278 20250429 160300 69594 805 805 805 805 0
279 20250429 160200 69594 805 805 805 805 0
280 20250429 160100 69594 805 805 805 805 0
281 20250429 160000 69594 805 805 805 805 0
282 20250429 155900 69594 805 805 805 805 0
283 20250429 155800 69594 805 805 805 805 0
284 20250429 155700 69594 805 805 805 805 0
285 20250429 155600 69594 805 805 805 805 0
286 20250429 155500 69594 805 805 805 805 0
287 20250429 155400 69594 805 805 805 805 0
288 20250429 155300 69594 805 805 805 805 0
289 20250429 155200 69594 805 805 805 805 0
290 20250429 155100 69594 805 805 805 805 0
291 20250429 155000 69594 805 805 805 805 0
292 20250429 154900 69594 805 805 805 805 0
293 20250429 154800 69594 805 805 805 805 0
294 20250429 154700 69594 805 805 805 805 0
295 20250429 154600 69594 805 805 805 805 0
296 20250429 154500 69594 805 805 805 805 0
297 20250429 154400 69594 805 805 805 805 0
298 20250429 154300 69594 805 805 805 805 0
299 20250429 154200 69594 805 805 805 805 0
300 20250429 154100 69594 805 805 805 805 0
301 20250429 154000 69594 805 805 805 805 0
302 20250429 153900 69594 805 805 805 805 5
303 20250429 153800 69594 805 805 805 805 0
304 20250429 153700 69594 805 805 805 805 0
305 20250429 153600 69594 805 805 805 805 0
306 20250429 153500 69594 805 805 805 805 0
307 20250429 153400 69594 805 805 805 805 0
308 20250429 153300 69594 805 805 805 805 0
309 20250429 153200 69594 805 805 805 805 0
310 20250429 153100 69594 805 805 805 805 0
311 20250429 153000 69594 805 805 805 805 5
312 20250429 152900 65569 959 959 959 959 0
313 20250429 152800 65569 959 959 959 959 0
314 20250429 152700 65569 959 959 959 959 0
315 20250429 152600 65569 959 959 959 959 0
316 20250429 152500 65569 959 959 959 959 0
317 20250429 152400 65569 959 959 959 959 0
318 20250429 152300 65569 959 959 959 959 0
319 20250429 152200 65569 959 959 959 959 0
320 20250429 152100 65569 959 959 959 959 0
321 20250429 152000 65569 959 959 959 959 0
322 20250429 151900 65569 959 959 959 959 0
323 20250429 151800 65569 959 959 959 959 0
324 20250429 151700 65569 959 959 959 959 0
325 20250429 151600 65569 959 959 959 959 0
326 20250429 151500 65569 959 959 959 959 0
327 20250429 151400 65569 959 959 959 959 0
328 20250429 151300 65569 959 959 959 959 0
329 20250429 151200 65569 959 959 959 959 0
330 20250429 151100 65569 959 959 959 959 0
331 20250429 151000 65569 959 959 959 959 0
332 20250429 150900 65569 959 959 959 959 0
333 20250429 150800 65569 959 959 959 959 0
334 20250429 150700 65569 959 959 959 959 0
335 20250429 150600 65569 959 959 959 959 0
336 20250429 150500 65569 959 959 959 959 0
337 20250429 150400 65569 959 959 959 959 0
338 20250429 150300 65569 959 959 959 959 0
339 20250429 150200 65569 959 959 959 959 0
340 20250429 150100 65569 959 959 959 959 0
341 20250429 150000 65569 959 959 959 959 0
342 20250429 145900 65569 959 959 959 959 0
343 20250429 145800 65569 959 959 959 959 0
344 20250429 145700 65569 959 959 959 959 0
345 20250429 145600 65569 959 959 959 959 0
346 20250429 145500 65569 959 959 959 959 0
347 20250429 145400 65569 959 959 959 959 0
348 20250429 145300 65569 959 959 959 959 0
349 20250429 145200 65569 959 959 959 959 0
350 20250429 145100 65569 959 959 959 959 0
351 20250429 145000 65569 959 959 959 959 0
352 20250429 144900 65569 959 959 959 959 0
353 20250429 144800 65569 959 959 959 959 0
354 20250429 144700 65569 959 959 959 959 0
355 20250429 144600 65569 959 959 959 959 0
356 20250429 144500 65569 959 959 959 959 0
357 20250429 144400 65569 959 959 959 959 0
358 20250429 144300 65569 959 959 959 959 0
359 20250429 144200 65569 959 959 959 959 0
360 20250429 144100 65569 959 959 959 959 0
361 20250429 144000 65569 959 959 959 959 0
362 20250429 143900 65569 959 959 959 959 0
363 20250429 143800 65569 959 959 959 959 0
364 20250429 143700 65569 959 959 959 959 0
365 20250429 143600 65569 959 959 959 959 0
366 20250429 143500 65569 959 959 959 959 0
367 20250429 143400 65569 959 959 959 959 0
368 20250429 143300 65569 959 959 959 959 0
369 20250429 143200 65569 959 959 959 959 0
370 20250429 143100 65569 959 959 959 959 0
371 20250429 143000 65569 959 959 959 959 0
372 20250429 142900 65569 959 959 959 959 0
373 20250429 142800 65569 959 959 959 959 0
374 20250429 142700 65569 959 959 959 959 0
375 20250429 142600 65569 959 959 959 959 0
376 20250429 142500 65569 959 959 959 959 0
377 20250429 142400 65569 959 959 959 959 0
378 20250429 142300 65569 959 959 959 959 0
379 20250429 142200 65569 959 959 959 959 0
380 20250429 142100 65569 959 959 959 959 0
381 20250429 142000 65569 959 959 959 959 0
382 20250429 141900 65569 959 959 959 959 0
383 20250429 141800 65569 959 959 959 959 0
384 20250429 141700 65569 959 959 959 959 0
385 20250429 141600 65569 959 959 959 959 0
386 20250429 141500 65569 959 959 959 959 0
387 20250429 141400 65569 959 959 959 959 0
388 20250429 141300 65569 959 959 959 959 0
389 20250429 141200 65569 959 959 959 959 0
390 20250429 141100 65569 959 959 959 959 0
391 20250429 141000 65569 959 959 959 959 0
392 20250429 140900 65569 959 959 959 959 0
393 20250429 140800 65569 959 959 959 959 0
394 20250429 140700 65569 959 959 959 959 0
395 20250429 140600 65569 959 959 959 959 0
396 20250429 140500 65569 959 959 959 959 0
397 20250429 140400 65569 959 959 959 959 0
398 20250429 140300 65569 959 959 959 959 0
399 20250429 140200 65569 959 959 959 959 0
400 20250429 140100 65569 959 959 959 959 0
401 20250429 140000 65569 959 959 959 959 0
402 20250429 135900 65569 959 959 959 959 0
403 20250429 135800 65569 959 959 959 959 0
404 20250429 135700 65569 959 959 959 959 0
405 20250429 135600 65569 959 959 959 959 0
406 20250429 135500 65569 959 959 959 959 0
407 20250429 135400 65569 959 959 959 959 0
408 20250429 135300 65569 959 959 959 959 0
409 20250429 135200 65569 959 959 959 959 0
410 20250429 135100 65569 959 959 959 959 0
411 20250429 135000 65569 959 959 959 959 0
412 20250429 134900 65569 959 959 959 959 0
413 20250429 134800 65569 959 959 959 959 0
414 20250429 134700 65569 959 959 959 959 0
415 20250429 134600 65569 959 959 959 959 0
416 20250429 134500 65569 959 959 959 959 0
417 20250429 134400 65569 959 959 959 959 0
418 20250429 134300 65569 959 959 959 959 0
419 20250429 134200 65569 959 959 959 959 0
420 20250429 134100 65569 959 959 959 959 0
421 20250429 134000 65569 959 959 959 959 0
422 20250429 133900 65569 959 959 959 959 0
423 20250429 133800 65569 959 959 959 959 0
424 20250429 133700 65569 959 959 959 959 0
425 20250429 133600 65569 959 959 959 959 0
426 20250429 133500 65569 959 959 959 959 0
427 20250429 133400 65569 959 959 959 959 0
428 20250429 133300 65569 959 959 959 959 0
429 20250429 133200 65569 959 959 959 959 0
430 20250429 133100 65569 959 959 959 959 0
431 20250429 133000 65569 959 959 959 959 0
432 20250429 132900 65569 959 959 959 959 0
433 20250429 132800 65569 959 959 959 959 0
434 20250429 132700 65569 959 959 959 959 0
435 20250429 132600 65569 959 959 959 959 0
436 20250429 132500 65569 959 959 959 959 0
437 20250429 132400 65569 959 959 959 959 0
438 20250429 132300 65569 959 959 959 959 0
439 20250429 132200 65569 959 959 959 959 0
440 20250429 132100 65569 959 959 959 959 0
441 20250429 132000 65569 959 959 959 959 0
442 20250429 131900 65569 959 959 959 959 0
443 20250429 131800 65569 959 959 959 959 0
444 20250429 131700 65569 959 959 959 959 0
445 20250429 131600 65569 959 959 959 959 0
446 20250429 131500 65569 959 959 959 959 0
447 20250429 131400 65569 959 959 959 959 0
448 20250429 131300 65569 959 959 959 959 0
449 20250429 131200 65569 959 959 959 959 0
450 20250429 131100 65569 959 959 959 959 0
451 20250429 131000 65569 959 959 959 959 0
452 20250429 130900 65569 959 959 959 959 0
453 20250429 130800 65569 959 959 959 959 0
454 20250429 130700 65569 959 959 959 959 0
455 20250429 130600 65569 959 959 959 959 0
456 20250429 130500 65569 959 959 959 959 0
457 20250429 130400 65569 959 959 959 959 0
458 20250429 130300 65569 959 959 959 959 0
459 20250429 130200 65569 959 959 959 959 0
460 20250429 130100 65569 959 910 959 910 5
461 20250429 130000 60921 900 900 900 900 0
462 20250429 125900 60921 900 900 900 900 0
463 20250429 125800 60921 900 900 900 900 0
464 20250429 125700 60921 900 900 900 900 0
465 20250429 125600 60921 900 900 900 900 0
466 20250429 125500 60921 900 900 900 900 0
467 20250429 125400 60921 900 900 900 900 0
468 20250429 125300 60921 900 900 900 900 0
469 20250429 125200 60921 900 900 900 900 0
470 20250429 125100 60921 900 900 900 900 0
471 20250429 125000 60921 900 900 900 900 0
472 20250429 124900 60921 900 900 900 900 0
473 20250429 124800 60921 900 900 900 900 0
474 20250429 124700 60921 900 900 900 900 0
475 20250429 124600 60921 900 900 900 900 0
476 20250429 124500 60921 900 900 900 900 0
477 20250429 124400 60921 900 900 900 900 0
478 20250429 124300 60921 900 900 900 900 0
479 20250429 124200 60921 900 900 900 900 0
480 20250429 124100 60921 900 900 900 900 0
481 20250429 124000 60921 900 900 900 900 0
482 20250429 123900 60921 900 900 900 900 0
483 20250429 123800 60921 900 900 900 900 0
484 20250429 123700 60921 900 900 900 900 0
485 20250429 123600 60921 900 900 900 900 0
486 20250429 123500 60921 900 900 900 900 0
487 20250429 123400 60921 900 900 900 900 0
488 20250429 123300 60921 900 900 900 900 0
489 20250429 123200 60921 900 900 900 900 0
490 20250429 123100 60921 900 900 900 900 0
491 20250429 123000 60921 900 900 900 900 0
492 20250429 122900 60921 900 900 900 900 0
493 20250429 122800 60921 900 900 900 900 0
494 20250429 122700 60921 900 900 900 900 0
495 20250429 122600 60921 900 900 900 900 0
496 20250429 122500 60921 900 900 900 900 0
497 20250429 122400 60921 900 900 900 900 0
498 20250429 122300 60921 900 900 900 900 0
499 20250429 122200 60921 900 900 900 900 0
500 20250429 122100 60921 900 900 900 900 0
501 20250429 122000 60921 900 900 900 900 0
502 20250429 121900 60921 900 900 900 900 0
503 20250429 121800 60921 900 900 900 900 0
504 20250429 121700 60921 900 900 900 900 0
505 20250429 121600 60921 900 900 900 900 0
506 20250429 121500 60921 900 900 900 900 0
507 20250429 121400 60921 900 900 900 900 0
508 20250429 121300 60921 900 900 900 900 0
509 20250429 121200 60921 900 900 900 900 0
510 20250429 121100 60921 900 900 900 900 0
511 20250429 121000 60921 900 900 900 900 0
512 20250429 120900 60921 900 900 900 900 0
513 20250429 120800 60921 900 900 900 900 0
514 20250429 120700 60921 900 900 900 900 0
515 20250429 120600 60921 900 900 900 900 0
516 20250429 120500 60921 900 900 900 900 0
517 20250429 120400 60921 900 900 900 900 0
518 20250429 120300 60921 900 900 900 900 0
519 20250429 120200 60921 900 900 900 900 0
520 20250429 120100 60921 900 900 900 900 0
521 20250429 120000 60921 900 900 900 900 4
522 20250429 115900 57321 910 910 910 910 0
523 20250429 115800 57321 910 910 910 910 0
524 20250429 115700 57321 910 910 910 910 0
525 20250429 115600 57321 910 910 910 910 0
526 20250429 115500 57321 910 910 910 910 0
527 20250429 115400 57321 910 910 910 910 0
528 20250429 115300 57321 910 910 910 910 0
529 20250429 115200 57321 910 910 910 910 0
530 20250429 115100 57321 910 910 910 910 0
531 20250429 115000 57321 910 910 910 910 0
532 20250429 114900 57321 910 910 910 910 0
533 20250429 114800 57321 910 910 910 910 0
534 20250429 114700 57321 910 910 910 910 0
535 20250429 114600 57321 910 910 910 910 0
536 20250429 114500 57321 910 910 910 910 0
537 20250429 114400 57321 910 910 910 910 0
538 20250429 114300 57321 910 910 910 910 0
539 20250429 114200 57321 910 910 910 910 50
540 20250429 114100 11821 910 910 910 910 0
541 20250429 114000 11821 910 910 910 910 0
542 20250429 113900 11821 910 910 910 910 0
543 20250429 113800 11821 910 910 910 910 0
544 20250429 113700 11821 910 910 910 910 0
545 20250429 113600 11821 910 910 910 910 0
546 20250429 113500 11821 910 910 910 910 0
547 20250429 113400 11821 910 910 910 910 0
548 20250429 113300 11821 910 910 910 910 0
549 20250429 113200 11821 910 910 910 910 0
550 20250429 113100 11821 910 910 910 910 0
551 20250429 113000 11821 910 910 910 910 0
552 20250429 112900 11821 910 910 910 910 0
553 20250429 112800 11821 910 910 910 910 0
554 20250429 112700 11821 910 910 910 910 0
555 20250429 112600 11821 910 910 910 910 0
556 20250429 112500 11821 910 910 910 910 0
557 20250429 112400 11821 910 910 910 910 0
558 20250429 112300 11821 910 910 910 910 0
559 20250429 112200 11821 910 910 910 910 0
560 20250429 112100 11821 910 910 910 910 0
561 20250429 112000 11821 910 910 910 910 0
562 20250429 111900 11821 910 910 910 910 0
563 20250429 111800 11821 910 910 910 910 0
564 20250429 111700 11821 910 910 910 910 0
565 20250429 111600 11821 910 910 910 910 0
566 20250429 111500 11821 910 910 910 910 0
567 20250429 111400 11821 910 910 910 910 0
568 20250429 111300 11821 910 910 910 910 0
569 20250429 111200 11821 910 910 910 910 0
570 20250429 111100 11821 910 910 910 910 0
571 20250429 111000 11821 910 910 910 910 0
572 20250429 110900 11821 910 910 910 910 0
573 20250429 110800 11821 910 910 910 910 0
574 20250429 110700 11821 910 910 910 910 0
575 20250429 110600 11821 910 910 910 910 0
576 20250429 110500 11821 910 910 910 910 0
577 20250429 110400 11821 910 910 910 910 0
578 20250429 110300 11821 910 910 910 910 0
579 20250429 110200 11821 910 910 910 910 0
580 20250429 110100 11821 910 910 910 910 0
581 20250429 110000 11821 910 910 910 910 0
582 20250429 105900 11821 910 910 910 910 0
583 20250429 105800 11821 910 910 910 910 0
584 20250429 105700 11821 910 910 910 910 0
585 20250429 105600 11821 910 910 910 910 0
586 20250429 105500 11821 910 910 910 910 0
587 20250429 105400 11821 910 910 910 910 0
588 20250429 105300 11821 910 910 910 910 0
589 20250429 105200 11821 910 910 910 910 0
590 20250429 105100 11821 910 910 910 910 0
591 20250429 105000 11821 910 910 910 910 0
592 20250429 104900 11821 910 910 910 910 0
593 20250429 104800 11821 910 910 910 910 0
594 20250429 104700 11821 910 910 910 910 0
595 20250429 104600 11821 910 910 910 910 0
596 20250429 104500 11821 910 910 910 910 0
597 20250429 104400 11821 910 910 910 910 0
598 20250429 104300 11821 910 910 910 910 0
599 20250429 104200 11821 910 910 910 910 0
600 20250429 104100 11821 910 910 910 910 0
601 20250429 104000 11821 910 910 910 910 0
602 20250429 103900 11821 910 910 910 910 0
603 20250429 103800 11821 910 910 910 910 0
604 20250429 103700 11821 910 910 910 910 0
605 20250429 103600 11821 910 910 910 910 0
606 20250429 103500 11821 910 910 910 910 0
607 20250429 103400 11821 910 910 910 910 0
608 20250429 103300 11821 910 910 910 910 0
609 20250429 103200 11821 910 910 910 910 0
610 20250429 103100 11821 910 910 910 910 0
611 20250429 103000 11821 910 910 910 910 0
612 20250429 102900 11821 910 910 910 910 0
613 20250429 102800 11821 910 910 910 910 0
614 20250429 102700 11821 910 910 910 910 0
615 20250429 102600 11821 910 910 910 910 0
616 20250429 102500 11821 910 910 910 910 0
617 20250429 102400 11821 910 910 910 910 0
618 20250429 102300 11821 910 910 910 910 0
619 20250429 102200 11821 910 910 910 910 0
620 20250429 102100 11821 910 910 910 910 0
621 20250429 102000 11821 910 910 910 910 0
622 20250429 101900 11821 910 910 910 910 0
623 20250429 101800 11821 910 910 910 910 0
624 20250429 101700 11821 910 910 910 910 0
625 20250429 101600 11821 910 910 910 910 0
626 20250429 101500 11821 910 910 910 910 0
627 20250429 101400 11821 910 910 910 910 0
628 20250429 101300 11821 910 910 910 910 0
629 20250429 101200 11821 910 910 910 910 0
630 20250429 101100 11821 910 910 910 910 0
631 20250429 101000 11821 910 910 910 910 0
632 20250429 100900 11821 910 910 910 910 0
633 20250429 100800 11821 910 910 910 910 0
634 20250429 100700 11821 910 910 910 910 0
635 20250429 100600 11821 910 910 910 910 0
636 20250429 100500 11821 910 910 910 910 0
637 20250429 100400 11821 910 910 910 910 0
638 20250429 100300 11821 910 910 910 910 0
639 20250429 100200 11821 910 910 910 910 0
640 20250429 100100 11821 910 910 910 910 0
641 20250429 100000 11821 910 910 910 910 0
642 20250429 095900 11821 910 910 910 910 0
643 20250429 095800 11821 910 910 910 910 0
644 20250429 095700 11821 910 910 910 910 0
645 20250429 095600 11821 910 910 910 910 0
646 20250429 095500 11821 910 910 910 910 0
647 20250429 095400 11821 910 910 910 910 0
648 20250429 095300 11821 910 910 910 910 0
649 20250429 095200 11821 910 910 910 910 0
650 20250429 095100 11821 910 910 910 910 0
651 20250429 095000 11821 910 910 910 910 0
652 20250429 094900 11821 910 910 910 910 0
653 20250429 094800 11821 910 910 910 910 0
654 20250429 094700 11821 910 910 910 910 0
655 20250429 094600 11821 910 910 910 910 0
656 20250429 094500 11821 910 910 910 910 0
657 20250429 094400 11821 910 910 910 910 0
658 20250429 094300 11821 910 910 910 910 0
659 20250429 094200 11821 910 910 910 910 0
660 20250429 094100 11821 910 910 910 910 0
661 20250429 094000 11821 910 910 910 910 0
662 20250429 093900 11821 910 910 910 910 0
663 20250429 093800 11821 910 910 910 910 0
664 20250429 093700 11821 910 910 910 910 0
665 20250429 093600 11821 910 910 910 910 0
666 20250429 093500 11821 910 910 910 910 0
667 20250429 093400 11821 910 910 910 910 0
668 20250429 093300 11821 910 910 910 910 0
669 20250429 093200 11821 910 910 910 910 0
670 20250429 093100 11821 910 910 910 910 0
671 20250429 093000 11821 910 910 910 910 0
672 20250429 092900 11821 910 910 910 910 1
673 20250429 092800 10911 1000 1000 1000 1000 0
674 20250429 092700 10911 1000 1000 1000 1000 0
675 20250429 092600 10911 1000 1000 1000 1000 0
676 20250429 092500 10911 1000 1000 1000 1000 0
677 20250429 092400 10911 1000 1000 1000 1000 0
678 20250429 092300 10911 1000 1000 1000 1000 0
679 20250429 092200 10911 1000 1000 1000 1000 0
680 20250429 092100 10911 1000 1000 1000 1000 0
681 20250429 092000 10911 1000 1000 1000 1000 0
682 20250429 091900 10911 1000 1000 1000 1000 0
683 20250429 091800 10911 1000 1000 1000 1000 0
684 20250429 091700 10911 1000 1000 1000 1000 0
685 20250429 091600 10911 1000 1000 1000 1000 0
686 20250429 091500 10911 1000 1000 1000 1000 0
687 20250429 091400 10911 1000 1000 1000 1000 0
688 20250429 091300 10911 1000 1000 1000 1000 0
689 20250429 091200 10911 1000 1000 1000 1000 0
690 20250429 091100 10911 1000 1000 1000 1000 0
691 20250429 091000 10911 1000 1000 1000 1000 0
692 20250429 090900 10911 1000 1000 1000 1000 0
693 20250429 090800 10911 1000 999 1000 999 8
694 20250429 090700 2916 800 800 800 800 0
695 20250429 090600 2916 800 800 800 800 0
696 20250429 090500 2916 800 800 800 800 1
697 20250429 090400 2116 1058 1058 1058 1058 0
698 20250429 090300 2116 1058 1058 1058 1058 0
699 20250429 090200 2116 1058 1058 1058 1058 0
700 20250429 090100 2116 1058 1058 1058 1058 0
701 20250429 090000 2116 1058 1058 1058 1058 2