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

704
276240/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,204200,0,508,508,508,508,0
20250429,204100,0,508,508,508,508,0
20250429,204000,0,508,508,508,508,0
20250429,203900,0,508,508,508,508,0
20250429,203800,0,508,508,508,508,0
20250429,203700,0,508,508,508,508,0
20250429,203600,0,508,508,508,508,0
20250429,203500,0,508,508,508,508,0
20250429,203400,0,508,508,508,508,0
20250429,203300,0,508,508,508,508,0
20250429,203200,0,508,508,508,508,0
20250429,203100,0,508,508,508,508,0
20250429,203000,0,508,508,508,508,0
20250429,202900,0,508,508,508,508,0
20250429,202800,0,508,508,508,508,0
20250429,202700,0,508,508,508,508,0
20250429,202600,0,508,508,508,508,0
20250429,202500,0,508,508,508,508,0
20250429,202400,0,508,508,508,508,0
20250429,202300,0,508,508,508,508,0
20250429,202200,0,508,508,508,508,0
20250429,202100,0,508,508,508,508,0
20250429,202000,0,508,508,508,508,0
20250429,201900,0,508,508,508,508,0
20250429,201800,0,508,508,508,508,0
20250429,201700,0,508,508,508,508,0
20250429,201600,0,508,508,508,508,0
20250429,201500,0,508,508,508,508,0
20250429,201400,0,508,508,508,508,0
20250429,201300,0,508,508,508,508,0
20250429,201200,0,508,508,508,508,0
20250429,201100,0,508,508,508,508,0
20250429,201000,0,508,508,508,508,0
20250429,200900,0,508,508,508,508,0
20250429,200800,0,508,508,508,508,0
20250429,200700,0,508,508,508,508,0
20250429,200600,0,508,508,508,508,0
20250429,200500,0,508,508,508,508,0
20250429,200400,0,508,508,508,508,0
20250429,200300,0,508,508,508,508,0
20250429,200200,0,508,508,508,508,0
20250429,200100,0,508,508,508,508,0
20250429,200000,0,508,508,508,508,0
20250429,195900,0,508,508,508,508,0
20250429,195800,0,508,508,508,508,0
20250429,195700,0,508,508,508,508,0
20250429,195600,0,508,508,508,508,0
20250429,195500,0,508,508,508,508,0
20250429,195400,0,508,508,508,508,0
20250429,195300,0,508,508,508,508,0
20250429,195200,0,508,508,508,508,0
20250429,195100,0,508,508,508,508,0
20250429,195000,0,508,508,508,508,0
20250429,194900,0,508,508,508,508,0
20250429,194800,0,508,508,508,508,0
20250429,194700,0,508,508,508,508,0
20250429,194600,0,508,508,508,508,0
20250429,194500,0,508,508,508,508,0
20250429,194400,0,508,508,508,508,0
20250429,194300,0,508,508,508,508,0
20250429,194200,0,508,508,508,508,0
20250429,194100,0,508,508,508,508,0
20250429,194000,0,508,508,508,508,0
20250429,193900,0,508,508,508,508,0
20250429,193800,0,508,508,508,508,0
20250429,193700,0,508,508,508,508,0
20250429,193600,0,508,508,508,508,0
20250429,193500,0,508,508,508,508,0
20250429,193400,0,508,508,508,508,0
20250429,193300,0,508,508,508,508,0
20250429,193200,0,508,508,508,508,0
20250429,193100,0,508,508,508,508,0
20250429,193000,0,508,508,508,508,0
20250429,192900,0,508,508,508,508,0
20250429,192800,0,508,508,508,508,0
20250429,192700,0,508,508,508,508,0
20250429,192600,0,508,508,508,508,0
20250429,192500,0,508,508,508,508,0
20250429,192400,0,508,508,508,508,0
20250429,192300,0,508,508,508,508,0
20250429,192200,0,508,508,508,508,0
20250429,192100,0,508,508,508,508,0
20250429,192000,0,508,508,508,508,0
20250429,191900,0,508,508,508,508,0
20250429,191800,0,508,508,508,508,0
20250429,191700,0,508,508,508,508,0
20250429,191600,0,508,508,508,508,0
20250429,191500,0,508,508,508,508,0
20250429,191400,0,508,508,508,508,0
20250429,191300,0,508,508,508,508,0
20250429,191200,0,508,508,508,508,0
20250429,191100,0,508,508,508,508,0
20250429,191000,0,508,508,508,508,0
20250429,190900,0,508,508,508,508,0
20250429,190800,0,508,508,508,508,0
20250429,190700,0,508,508,508,508,0
20250429,190600,0,508,508,508,508,0
20250429,190500,0,508,508,508,508,0
20250429,190400,0,508,508,508,508,0
20250429,190300,0,508,508,508,508,0
20250429,190200,0,508,508,508,508,0
20250429,190100,0,508,508,508,508,0
20250429,190000,0,508,508,508,508,0
20250429,185900,0,508,508,508,508,0
20250429,185800,0,508,508,508,508,0
20250429,185700,0,508,508,508,508,0
20250429,185600,0,508,508,508,508,0
20250429,185500,0,508,508,508,508,0
20250429,185400,0,508,508,508,508,0
20250429,185300,0,508,508,508,508,0
20250429,185200,0,508,508,508,508,0
20250429,185100,0,508,508,508,508,0
20250429,185000,0,508,508,508,508,0
20250429,184900,0,508,508,508,508,0
20250429,184800,0,508,508,508,508,0
20250429,184700,0,508,508,508,508,0
20250429,184600,0,508,508,508,508,0
20250429,184500,0,508,508,508,508,0
20250429,184400,0,508,508,508,508,0
20250429,184300,0,508,508,508,508,0
20250429,184200,0,508,508,508,508,0
20250429,184100,0,508,508,508,508,0
20250429,184000,0,508,508,508,508,0
20250429,183900,0,508,508,508,508,0
20250429,183800,0,508,508,508,508,0
20250429,183700,0,508,508,508,508,0
20250429,183600,0,508,508,508,508,0
20250429,183500,0,508,508,508,508,0
20250429,183400,0,508,508,508,508,0
20250429,183300,0,508,508,508,508,0
20250429,183200,0,508,508,508,508,0
20250429,183100,0,508,508,508,508,0
20250429,183000,0,508,508,508,508,0
20250429,182900,0,508,508,508,508,0
20250429,182800,0,508,508,508,508,0
20250429,182700,0,508,508,508,508,0
20250429,182600,0,508,508,508,508,0
20250429,182500,0,508,508,508,508,0
20250429,182400,0,508,508,508,508,0
20250429,182300,0,508,508,508,508,0
20250429,182200,0,508,508,508,508,0
20250429,182100,0,508,508,508,508,0
20250429,182000,0,508,508,508,508,0
20250429,181900,0,508,508,508,508,0
20250429,181800,0,508,508,508,508,0
20250429,181700,0,508,508,508,508,0
20250429,181600,0,508,508,508,508,0
20250429,181500,0,508,508,508,508,0
20250429,181400,0,508,508,508,508,0
20250429,181300,0,508,508,508,508,0
20250429,181200,0,508,508,508,508,0
20250429,181100,0,508,508,508,508,0
20250429,181000,0,508,508,508,508,0
20250429,180900,0,508,508,508,508,0
20250429,180800,0,508,508,508,508,0
20250429,180700,0,508,508,508,508,0
20250429,180600,0,508,508,508,508,0
20250429,180500,0,508,508,508,508,0
20250429,180400,0,508,508,508,508,0
20250429,180300,0,508,508,508,508,0
20250429,180200,0,508,508,508,508,0
20250429,180100,0,508,508,508,508,0
20250429,180000,0,508,508,508,508,0
20250429,175900,0,508,508,508,508,0
20250429,175800,0,508,508,508,508,0
20250429,175700,0,508,508,508,508,0
20250429,175600,0,508,508,508,508,0
20250429,175500,0,508,508,508,508,0
20250429,175400,0,508,508,508,508,0
20250429,175300,0,508,508,508,508,0
20250429,175200,0,508,508,508,508,0
20250429,175100,0,508,508,508,508,0
20250429,175000,0,508,508,508,508,0
20250429,174900,0,508,508,508,508,0
20250429,174800,0,508,508,508,508,0
20250429,174700,0,508,508,508,508,0
20250429,174600,0,508,508,508,508,0
20250429,174500,0,508,508,508,508,0
20250429,174400,0,508,508,508,508,0
20250429,174300,0,508,508,508,508,0
20250429,174200,0,508,508,508,508,0
20250429,174100,0,508,508,508,508,0
20250429,174000,0,508,508,508,508,0
20250429,173900,0,508,508,508,508,0
20250429,173800,0,508,508,508,508,0
20250429,173700,0,508,508,508,508,0
20250429,173600,0,508,508,508,508,0
20250429,173500,0,508,508,508,508,0
20250429,173400,0,508,508,508,508,0
20250429,173300,0,508,508,508,508,0
20250429,173200,0,508,508,508,508,0
20250429,173100,0,508,508,508,508,0
20250429,173000,0,508,508,508,508,0
20250429,172900,0,508,508,508,508,0
20250429,172800,0,508,508,508,508,0
20250429,172700,0,508,508,508,508,0
20250429,172600,0,508,508,508,508,0
20250429,172500,0,508,508,508,508,0
20250429,172400,0,508,508,508,508,0
20250429,172300,0,508,508,508,508,0
20250429,172200,0,508,508,508,508,0
20250429,172100,0,508,508,508,508,0
20250429,172000,0,508,508,508,508,0
20250429,171900,0,508,508,508,508,0
20250429,171800,0,508,508,508,508,0
20250429,171700,0,508,508,508,508,0
20250429,171600,0,508,508,508,508,0
20250429,171500,0,508,508,508,508,0
20250429,171400,0,508,508,508,508,0
20250429,171300,0,508,508,508,508,0
20250429,171200,0,508,508,508,508,0
20250429,171100,0,508,508,508,508,0
20250429,171000,0,508,508,508,508,0
20250429,170900,0,508,508,508,508,0
20250429,170800,0,508,508,508,508,0
20250429,170700,0,508,508,508,508,0
20250429,170600,0,508,508,508,508,0
20250429,170500,0,508,508,508,508,0
20250429,170400,0,508,508,508,508,0
20250429,170300,0,508,508,508,508,0
20250429,170200,0,508,508,508,508,0
20250429,170100,0,508,508,508,508,0
20250429,170000,0,508,508,508,508,0
20250429,165900,0,508,508,508,508,0
20250429,165800,0,508,508,508,508,0
20250429,165700,0,508,508,508,508,0
20250429,165600,0,508,508,508,508,0
20250429,165500,0,508,508,508,508,0
20250429,165400,0,508,508,508,508,0
20250429,165300,0,508,508,508,508,0
20250429,165200,0,508,508,508,508,0
20250429,165100,0,508,508,508,508,0
20250429,165000,0,508,508,508,508,0
20250429,164900,0,508,508,508,508,0
20250429,164800,0,508,508,508,508,0
20250429,164700,0,508,508,508,508,0
20250429,164600,0,508,508,508,508,0
20250429,164500,0,508,508,508,508,0
20250429,164400,0,508,508,508,508,0
20250429,164300,0,508,508,508,508,0
20250429,164200,0,508,508,508,508,0
20250429,164100,0,508,508,508,508,0
20250429,164000,0,508,508,508,508,0
20250429,163900,0,508,508,508,508,0
20250429,163800,0,508,508,508,508,0
20250429,163700,0,508,508,508,508,0
20250429,163600,0,508,508,508,508,0
20250429,163500,0,508,508,508,508,0
20250429,163400,0,508,508,508,508,0
20250429,163300,0,508,508,508,508,0
20250429,163200,0,508,508,508,508,0
20250429,163100,0,508,508,508,508,0
20250429,163000,0,508,508,508,508,0
20250429,162900,0,508,508,508,508,0
20250429,162800,0,508,508,508,508,0
20250429,162700,0,508,508,508,508,0
20250429,162600,0,508,508,508,508,0
20250429,162500,0,508,508,508,508,0
20250429,162400,0,508,508,508,508,0
20250429,162300,0,508,508,508,508,0
20250429,162200,0,508,508,508,508,0
20250429,162100,0,508,508,508,508,0
20250429,162000,0,508,508,508,508,0
20250429,161900,0,508,508,508,508,0
20250429,161800,0,508,508,508,508,0
20250429,161700,0,508,508,508,508,0
20250429,161600,0,508,508,508,508,0
20250429,161500,0,508,508,508,508,0
20250429,161400,0,508,508,508,508,0
20250429,161300,0,508,508,508,508,0
20250429,161200,0,508,508,508,508,0
20250429,161100,0,508,508,508,508,0
20250429,161000,0,508,508,508,508,0
20250429,160900,0,508,508,508,508,0
20250429,160800,0,508,508,508,508,0
20250429,160700,0,508,508,508,508,0
20250429,160600,0,508,508,508,508,0
20250429,160500,0,508,508,508,508,0
20250429,160400,0,508,508,508,508,0
20250429,160300,0,508,508,508,508,0
20250429,160200,0,508,508,508,508,0
20250429,160100,0,508,508,508,508,0
20250429,160000,0,508,508,508,508,0
20250429,155900,0,508,508,508,508,0
20250429,155800,0,508,508,508,508,0
20250429,155700,0,508,508,508,508,0
20250429,155600,0,508,508,508,508,0
20250429,155500,0,508,508,508,508,0
20250429,155400,0,508,508,508,508,0
20250429,155300,0,508,508,508,508,0
20250429,155200,0,508,508,508,508,0
20250429,155100,0,508,508,508,508,0
20250429,155000,0,508,508,508,508,0
20250429,154900,0,508,508,508,508,0
20250429,154800,0,508,508,508,508,0
20250429,154700,0,508,508,508,508,0
20250429,154600,0,508,508,508,508,0
20250429,154500,0,508,508,508,508,0
20250429,154400,0,508,508,508,508,0
20250429,154300,0,508,508,508,508,0
20250429,154200,0,508,508,508,508,0
20250429,154100,0,508,508,508,508,0
20250429,154000,0,508,508,508,508,0
20250429,153900,0,508,508,508,508,0
20250429,153800,0,508,508,508,508,0
20250429,153700,0,508,508,508,508,0
20250429,153600,0,508,508,508,508,0
20250429,153500,0,508,508,508,508,0
20250429,153400,0,508,508,508,508,0
20250429,153300,0,508,508,508,508,0
20250429,153200,0,508,508,508,508,0
20250429,153100,0,508,508,508,508,0
20250429,153000,0,508,508,508,508,0
20250429,152900,0,508,508,508,508,0
20250429,152800,0,508,508,508,508,0
20250429,152700,0,508,508,508,508,0
20250429,152600,0,508,508,508,508,0
20250429,152500,0,508,508,508,508,0
20250429,152400,0,508,508,508,508,0
20250429,152300,0,508,508,508,508,0
20250429,152200,0,508,508,508,508,0
20250429,152100,0,508,508,508,508,0
20250429,152000,0,508,508,508,508,0
20250429,151900,0,508,508,508,508,0
20250429,151800,0,508,508,508,508,0
20250429,151700,0,508,508,508,508,0
20250429,151600,0,508,508,508,508,0
20250429,151500,0,508,508,508,508,0
20250429,151400,0,508,508,508,508,0
20250429,151300,0,508,508,508,508,0
20250429,151200,0,508,508,508,508,0
20250429,151100,0,508,508,508,508,0
20250429,151000,0,508,508,508,508,0
20250429,150900,0,508,508,508,508,0
20250429,150800,0,508,508,508,508,0
20250429,150700,0,508,508,508,508,0
20250429,150600,0,508,508,508,508,0
20250429,150500,0,508,508,508,508,0
20250429,150400,0,508,508,508,508,0
20250429,150300,0,508,508,508,508,0
20250429,150200,0,508,508,508,508,0
20250429,150100,0,508,508,508,508,0
20250429,150000,0,508,508,508,508,0
20250429,145900,0,508,508,508,508,0
20250429,145800,0,508,508,508,508,0
20250429,145700,0,508,508,508,508,0
20250429,145600,0,508,508,508,508,0
20250429,145500,0,508,508,508,508,0
20250429,145400,0,508,508,508,508,0
20250429,145300,0,508,508,508,508,0
20250429,145200,0,508,508,508,508,0
20250429,145100,0,508,508,508,508,0
20250429,145000,0,508,508,508,508,0
20250429,144900,0,508,508,508,508,0
20250429,144800,0,508,508,508,508,0
20250429,144700,0,508,508,508,508,0
20250429,144600,0,508,508,508,508,0
20250429,144500,0,508,508,508,508,0
20250429,144400,0,508,508,508,508,0
20250429,144300,0,508,508,508,508,0
20250429,144200,0,508,508,508,508,0
20250429,144100,0,508,508,508,508,0
20250429,144000,0,508,508,508,508,0
20250429,143900,0,508,508,508,508,0
20250429,143800,0,508,508,508,508,0
20250429,143700,0,508,508,508,508,0
20250429,143600,0,508,508,508,508,0
20250429,143500,0,508,508,508,508,0
20250429,143400,0,508,508,508,508,0
20250429,143300,0,508,508,508,508,0
20250429,143200,0,508,508,508,508,0
20250429,143100,0,508,508,508,508,0
20250429,143000,0,508,508,508,508,0
20250429,142900,0,508,508,508,508,0
20250429,142800,0,508,508,508,508,0
20250429,142700,0,508,508,508,508,0
20250429,142600,0,508,508,508,508,0
20250429,142500,0,508,508,508,508,0
20250429,142400,0,508,508,508,508,0
20250429,142300,0,508,508,508,508,0
20250429,142200,0,508,508,508,508,0
20250429,142100,0,508,508,508,508,0
20250429,142000,0,508,508,508,508,0
20250429,141900,0,508,508,508,508,0
20250429,141800,0,508,508,508,508,0
20250429,141700,0,508,508,508,508,0
20250429,141600,0,508,508,508,508,0
20250429,141500,0,508,508,508,508,0
20250429,141400,0,508,508,508,508,0
20250429,141300,0,508,508,508,508,0
20250429,141200,0,508,508,508,508,0
20250429,141100,0,508,508,508,508,0
20250429,141000,0,508,508,508,508,0
20250429,140900,0,508,508,508,508,0
20250429,140800,0,508,508,508,508,0
20250429,140700,0,508,508,508,508,0
20250429,140600,0,508,508,508,508,0
20250429,140500,0,508,508,508,508,0
20250429,140400,0,508,508,508,508,0
20250429,140300,0,508,508,508,508,0
20250429,140200,0,508,508,508,508,0
20250429,140100,0,508,508,508,508,0
20250429,140000,0,508,508,508,508,0
20250429,135900,0,508,508,508,508,0
20250429,135800,0,508,508,508,508,0
20250429,135700,0,508,508,508,508,0
20250429,135600,0,508,508,508,508,0
20250429,135500,0,508,508,508,508,0
20250429,135400,0,508,508,508,508,0
20250429,135300,0,508,508,508,508,0
20250429,135200,0,508,508,508,508,0
20250429,135100,0,508,508,508,508,0
20250429,135000,0,508,508,508,508,0
20250429,134900,0,508,508,508,508,0
20250429,134800,0,508,508,508,508,0
20250429,134700,0,508,508,508,508,0
20250429,134600,0,508,508,508,508,0
20250429,134500,0,508,508,508,508,0
20250429,134400,0,508,508,508,508,0
20250429,134300,0,508,508,508,508,0
20250429,134200,0,508,508,508,508,0
20250429,134100,0,508,508,508,508,0
20250429,134000,0,508,508,508,508,0
20250429,133900,0,508,508,508,508,0
20250429,133800,0,508,508,508,508,0
20250429,133700,0,508,508,508,508,0
20250429,133600,0,508,508,508,508,0
20250429,133500,0,508,508,508,508,0
20250429,133400,0,508,508,508,508,0
20250429,133300,0,508,508,508,508,0
20250429,133200,0,508,508,508,508,0
20250429,133100,0,508,508,508,508,0
20250429,133000,0,508,508,508,508,0
20250429,132900,0,508,508,508,508,0
20250429,132800,0,508,508,508,508,0
20250429,132700,0,508,508,508,508,0
20250429,132600,0,508,508,508,508,0
20250429,132500,0,508,508,508,508,0
20250429,132400,0,508,508,508,508,0
20250429,132300,0,508,508,508,508,0
20250429,132200,0,508,508,508,508,0
20250429,132100,0,508,508,508,508,0
20250429,132000,0,508,508,508,508,0
20250429,131900,0,508,508,508,508,0
20250429,131800,0,508,508,508,508,0
20250429,131700,0,508,508,508,508,0
20250429,131600,0,508,508,508,508,0
20250429,131500,0,508,508,508,508,0
20250429,131400,0,508,508,508,508,0
20250429,131300,0,508,508,508,508,0
20250429,131200,0,508,508,508,508,0
20250429,131100,0,508,508,508,508,0
20250429,131000,0,508,508,508,508,0
20250429,130900,0,508,508,508,508,0
20250429,130800,0,508,508,508,508,0
20250429,130700,0,508,508,508,508,0
20250429,130600,0,508,508,508,508,0
20250429,130500,0,508,508,508,508,0
20250429,130400,0,508,508,508,508,0
20250429,130300,0,508,508,508,508,0
20250429,130200,0,508,508,508,508,0
20250429,130100,0,508,508,508,508,0
20250429,130000,0,508,508,508,508,0
20250429,125900,0,508,508,508,508,0
20250429,125800,0,508,508,508,508,0
20250429,125700,0,508,508,508,508,0
20250429,125600,0,508,508,508,508,0
20250429,125500,0,508,508,508,508,0
20250429,125400,0,508,508,508,508,0
20250429,125300,0,508,508,508,508,0
20250429,125200,0,508,508,508,508,0
20250429,125100,0,508,508,508,508,0
20250429,125000,0,508,508,508,508,0
20250429,124900,0,508,508,508,508,0
20250429,124800,0,508,508,508,508,0
20250429,124700,0,508,508,508,508,0
20250429,124600,0,508,508,508,508,0
20250429,124500,0,508,508,508,508,0
20250429,124400,0,508,508,508,508,0
20250429,124300,0,508,508,508,508,0
20250429,124200,0,508,508,508,508,0
20250429,124100,0,508,508,508,508,0
20250429,124000,0,508,508,508,508,0
20250429,123900,0,508,508,508,508,0
20250429,123800,0,508,508,508,508,0
20250429,123700,0,508,508,508,508,0
20250429,123600,0,508,508,508,508,0
20250429,123500,0,508,508,508,508,0
20250429,123400,0,508,508,508,508,0
20250429,123300,0,508,508,508,508,0
20250429,123200,0,508,508,508,508,0
20250429,123100,0,508,508,508,508,0
20250429,123000,0,508,508,508,508,0
20250429,122900,0,508,508,508,508,0
20250429,122800,0,508,508,508,508,0
20250429,122700,0,508,508,508,508,0
20250429,122600,0,508,508,508,508,0
20250429,122500,0,508,508,508,508,0
20250429,122400,0,508,508,508,508,0
20250429,122300,0,508,508,508,508,0
20250429,122200,0,508,508,508,508,0
20250429,122100,0,508,508,508,508,0
20250429,122000,0,508,508,508,508,0
20250429,121900,0,508,508,508,508,0
20250429,121800,0,508,508,508,508,0
20250429,121700,0,508,508,508,508,0
20250429,121600,0,508,508,508,508,0
20250429,121500,0,508,508,508,508,0
20250429,121400,0,508,508,508,508,0
20250429,121300,0,508,508,508,508,0
20250429,121200,0,508,508,508,508,0
20250429,121100,0,508,508,508,508,0
20250429,121000,0,508,508,508,508,0
20250429,120900,0,508,508,508,508,0
20250429,120800,0,508,508,508,508,0
20250429,120700,0,508,508,508,508,0
20250429,120600,0,508,508,508,508,0
20250429,120500,0,508,508,508,508,0
20250429,120400,0,508,508,508,508,0
20250429,120300,0,508,508,508,508,0
20250429,120200,0,508,508,508,508,0
20250429,120100,0,508,508,508,508,0
20250429,120000,0,508,508,508,508,0
20250429,115900,0,508,508,508,508,0
20250429,115800,0,508,508,508,508,0
20250429,115700,0,508,508,508,508,0
20250429,115600,0,508,508,508,508,0
20250429,115500,0,508,508,508,508,0
20250429,115400,0,508,508,508,508,0
20250429,115300,0,508,508,508,508,0
20250429,115200,0,508,508,508,508,0
20250429,115100,0,508,508,508,508,0
20250429,115000,0,508,508,508,508,0
20250429,114900,0,508,508,508,508,0
20250429,114800,0,508,508,508,508,0
20250429,114700,0,508,508,508,508,0
20250429,114600,0,508,508,508,508,0
20250429,114500,0,508,508,508,508,0
20250429,114400,0,508,508,508,508,0
20250429,114300,0,508,508,508,508,0
20250429,114200,0,508,508,508,508,0
20250429,114100,0,508,508,508,508,0
20250429,114000,0,508,508,508,508,0
20250429,113900,0,508,508,508,508,0
20250429,113800,0,508,508,508,508,0
20250429,113700,0,508,508,508,508,0
20250429,113600,0,508,508,508,508,0
20250429,113500,0,508,508,508,508,0
20250429,113400,0,508,508,508,508,0
20250429,113300,0,508,508,508,508,0
20250429,113200,0,508,508,508,508,0
20250429,113100,0,508,508,508,508,0
20250429,113000,0,508,508,508,508,0
20250429,112900,0,508,508,508,508,0
20250429,112800,0,508,508,508,508,0
20250429,112700,0,508,508,508,508,0
20250429,112600,0,508,508,508,508,0
20250429,112500,0,508,508,508,508,0
20250429,112400,0,508,508,508,508,0
20250429,112300,0,508,508,508,508,0
20250429,112200,0,508,508,508,508,0
20250429,112100,0,508,508,508,508,0
20250429,112000,0,508,508,508,508,0
20250429,111900,0,508,508,508,508,0
20250429,111800,0,508,508,508,508,0
20250429,111700,0,508,508,508,508,0
20250429,111600,0,508,508,508,508,0
20250429,111500,0,508,508,508,508,0
20250429,111400,0,508,508,508,508,0
20250429,111300,0,508,508,508,508,0
20250429,111200,0,508,508,508,508,0
20250429,111100,0,508,508,508,508,0
20250429,111000,0,508,508,508,508,0
20250429,110900,0,508,508,508,508,0
20250429,110800,0,508,508,508,508,0
20250429,110700,0,508,508,508,508,0
20250429,110600,0,508,508,508,508,0
20250429,110500,0,508,508,508,508,0
20250429,110400,0,508,508,508,508,0
20250429,110300,0,508,508,508,508,0
20250429,110200,0,508,508,508,508,0
20250429,110100,0,508,508,508,508,0
20250429,110000,0,508,508,508,508,0
20250429,105900,0,508,508,508,508,0
20250429,105800,0,508,508,508,508,0
20250429,105700,0,508,508,508,508,0
20250429,105600,0,508,508,508,508,0
20250429,105500,0,508,508,508,508,0
20250429,105400,0,508,508,508,508,0
20250429,105300,0,508,508,508,508,0
20250429,105200,0,508,508,508,508,0
20250429,105100,0,508,508,508,508,0
20250429,105000,0,508,508,508,508,0
20250429,104900,0,508,508,508,508,0
20250429,104800,0,508,508,508,508,0
20250429,104700,0,508,508,508,508,0
20250429,104600,0,508,508,508,508,0
20250429,104500,0,508,508,508,508,0
20250429,104400,0,508,508,508,508,0
20250429,104300,0,508,508,508,508,0
20250429,104200,0,508,508,508,508,0
20250429,104100,0,508,508,508,508,0
20250429,104000,0,508,508,508,508,0
20250429,103900,0,508,508,508,508,0
20250429,103800,0,508,508,508,508,0
20250429,103700,0,508,508,508,508,0
20250429,103600,0,508,508,508,508,0
20250429,103500,0,508,508,508,508,0
20250429,103400,0,508,508,508,508,0
20250429,103300,0,508,508,508,508,0
20250429,103200,0,508,508,508,508,0
20250429,103100,0,508,508,508,508,0
20250429,103000,0,508,508,508,508,0
20250429,102900,0,508,508,508,508,0
20250429,102800,0,508,508,508,508,0
20250429,102700,0,508,508,508,508,0
20250429,102600,0,508,508,508,508,0
20250429,102500,0,508,508,508,508,0
20250429,102400,0,508,508,508,508,0
20250429,102300,0,508,508,508,508,0
20250429,102200,0,508,508,508,508,0
20250429,102100,0,508,508,508,508,0
20250429,102000,0,508,508,508,508,0
20250429,101900,0,508,508,508,508,0
20250429,101800,0,508,508,508,508,0
20250429,101700,0,508,508,508,508,0
20250429,101600,0,508,508,508,508,0
20250429,101500,0,508,508,508,508,0
20250429,101400,0,508,508,508,508,0
20250429,101300,0,508,508,508,508,0
20250429,101200,0,508,508,508,508,0
20250429,101100,0,508,508,508,508,0
20250429,101000,0,508,508,508,508,0
20250429,100900,0,508,508,508,508,0
20250429,100800,0,508,508,508,508,0
20250429,100700,0,508,508,508,508,0
20250429,100600,0,508,508,508,508,0
20250429,100500,0,508,508,508,508,0
20250429,100400,0,508,508,508,508,0
20250429,100300,0,508,508,508,508,0
20250429,100200,0,508,508,508,508,0
20250429,100100,0,508,508,508,508,0
20250429,100000,0,508,508,508,508,0
20250429,095900,0,508,508,508,508,0
20250429,095800,0,508,508,508,508,0
20250429,095700,0,508,508,508,508,0
20250429,095600,0,508,508,508,508,0
20250429,095500,0,508,508,508,508,0
20250429,095400,0,508,508,508,508,0
20250429,095300,0,508,508,508,508,0
20250429,095200,0,508,508,508,508,0
20250429,095100,0,508,508,508,508,0
20250429,095000,0,508,508,508,508,0
20250429,094900,0,508,508,508,508,0
20250429,094800,0,508,508,508,508,0
20250429,094700,0,508,508,508,508,0
20250429,094600,0,508,508,508,508,0
20250429,094500,0,508,508,508,508,0
20250429,094400,0,508,508,508,508,0
20250429,094300,0,508,508,508,508,0
20250429,094200,0,508,508,508,508,0
20250429,094100,0,508,508,508,508,0
20250429,094000,0,508,508,508,508,0
20250429,093900,0,508,508,508,508,0
20250429,093800,0,508,508,508,508,0
20250429,093700,0,508,508,508,508,0
20250429,093600,0,508,508,508,508,0
20250429,093500,0,508,508,508,508,0
20250429,093400,0,508,508,508,508,0
20250429,093300,0,508,508,508,508,0
20250429,093200,0,508,508,508,508,0
20250429,093100,0,508,508,508,508,0
20250429,093000,0,508,508,508,508,0
20250429,092900,0,508,508,508,508,0
20250429,092800,0,508,508,508,508,0
20250429,092700,0,508,508,508,508,0
20250429,092600,0,508,508,508,508,0
20250429,092500,0,508,508,508,508,0
20250429,092400,0,508,508,508,508,0
20250429,092300,0,508,508,508,508,0
20250429,092200,0,508,508,508,508,0
20250429,092100,0,508,508,508,508,0
20250429,092000,0,508,508,508,508,0
20250429,091900,0,508,508,508,508,0
20250429,091800,0,508,508,508,508,0
20250429,091700,0,508,508,508,508,0
20250429,091600,0,508,508,508,508,0
20250429,091500,0,508,508,508,508,0
20250429,091400,0,508,508,508,508,0
20250429,091300,0,508,508,508,508,0
20250429,091200,0,508,508,508,508,0
20250429,091100,0,508,508,508,508,0
20250429,091000,0,508,508,508,508,0
20250429,090900,0,508,508,508,508,0
20250429,090800,0,508,508,508,508,0
20250429,090700,0,508,508,508,508,0
20250429,090600,0,508,508,508,508,0
20250429,090500,0,508,508,508,508,0
20250429,090400,0,508,508,508,508,0
20250429,090300,0,508,508,508,508,0
20250429,090200,0,508,508,508,508,0
20250429,090100,0,508,508,508,508,0
20250429,090000,0,508,508,508,508,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 204200 0 508 508 508 508 0
3 20250429 204100 0 508 508 508 508 0
4 20250429 204000 0 508 508 508 508 0
5 20250429 203900 0 508 508 508 508 0
6 20250429 203800 0 508 508 508 508 0
7 20250429 203700 0 508 508 508 508 0
8 20250429 203600 0 508 508 508 508 0
9 20250429 203500 0 508 508 508 508 0
10 20250429 203400 0 508 508 508 508 0
11 20250429 203300 0 508 508 508 508 0
12 20250429 203200 0 508 508 508 508 0
13 20250429 203100 0 508 508 508 508 0
14 20250429 203000 0 508 508 508 508 0
15 20250429 202900 0 508 508 508 508 0
16 20250429 202800 0 508 508 508 508 0
17 20250429 202700 0 508 508 508 508 0
18 20250429 202600 0 508 508 508 508 0
19 20250429 202500 0 508 508 508 508 0
20 20250429 202400 0 508 508 508 508 0
21 20250429 202300 0 508 508 508 508 0
22 20250429 202200 0 508 508 508 508 0
23 20250429 202100 0 508 508 508 508 0
24 20250429 202000 0 508 508 508 508 0
25 20250429 201900 0 508 508 508 508 0
26 20250429 201800 0 508 508 508 508 0
27 20250429 201700 0 508 508 508 508 0
28 20250429 201600 0 508 508 508 508 0
29 20250429 201500 0 508 508 508 508 0
30 20250429 201400 0 508 508 508 508 0
31 20250429 201300 0 508 508 508 508 0
32 20250429 201200 0 508 508 508 508 0
33 20250429 201100 0 508 508 508 508 0
34 20250429 201000 0 508 508 508 508 0
35 20250429 200900 0 508 508 508 508 0
36 20250429 200800 0 508 508 508 508 0
37 20250429 200700 0 508 508 508 508 0
38 20250429 200600 0 508 508 508 508 0
39 20250429 200500 0 508 508 508 508 0
40 20250429 200400 0 508 508 508 508 0
41 20250429 200300 0 508 508 508 508 0
42 20250429 200200 0 508 508 508 508 0
43 20250429 200100 0 508 508 508 508 0
44 20250429 200000 0 508 508 508 508 0
45 20250429 195900 0 508 508 508 508 0
46 20250429 195800 0 508 508 508 508 0
47 20250429 195700 0 508 508 508 508 0
48 20250429 195600 0 508 508 508 508 0
49 20250429 195500 0 508 508 508 508 0
50 20250429 195400 0 508 508 508 508 0
51 20250429 195300 0 508 508 508 508 0
52 20250429 195200 0 508 508 508 508 0
53 20250429 195100 0 508 508 508 508 0
54 20250429 195000 0 508 508 508 508 0
55 20250429 194900 0 508 508 508 508 0
56 20250429 194800 0 508 508 508 508 0
57 20250429 194700 0 508 508 508 508 0
58 20250429 194600 0 508 508 508 508 0
59 20250429 194500 0 508 508 508 508 0
60 20250429 194400 0 508 508 508 508 0
61 20250429 194300 0 508 508 508 508 0
62 20250429 194200 0 508 508 508 508 0
63 20250429 194100 0 508 508 508 508 0
64 20250429 194000 0 508 508 508 508 0
65 20250429 193900 0 508 508 508 508 0
66 20250429 193800 0 508 508 508 508 0
67 20250429 193700 0 508 508 508 508 0
68 20250429 193600 0 508 508 508 508 0
69 20250429 193500 0 508 508 508 508 0
70 20250429 193400 0 508 508 508 508 0
71 20250429 193300 0 508 508 508 508 0
72 20250429 193200 0 508 508 508 508 0
73 20250429 193100 0 508 508 508 508 0
74 20250429 193000 0 508 508 508 508 0
75 20250429 192900 0 508 508 508 508 0
76 20250429 192800 0 508 508 508 508 0
77 20250429 192700 0 508 508 508 508 0
78 20250429 192600 0 508 508 508 508 0
79 20250429 192500 0 508 508 508 508 0
80 20250429 192400 0 508 508 508 508 0
81 20250429 192300 0 508 508 508 508 0
82 20250429 192200 0 508 508 508 508 0
83 20250429 192100 0 508 508 508 508 0
84 20250429 192000 0 508 508 508 508 0
85 20250429 191900 0 508 508 508 508 0
86 20250429 191800 0 508 508 508 508 0
87 20250429 191700 0 508 508 508 508 0
88 20250429 191600 0 508 508 508 508 0
89 20250429 191500 0 508 508 508 508 0
90 20250429 191400 0 508 508 508 508 0
91 20250429 191300 0 508 508 508 508 0
92 20250429 191200 0 508 508 508 508 0
93 20250429 191100 0 508 508 508 508 0
94 20250429 191000 0 508 508 508 508 0
95 20250429 190900 0 508 508 508 508 0
96 20250429 190800 0 508 508 508 508 0
97 20250429 190700 0 508 508 508 508 0
98 20250429 190600 0 508 508 508 508 0
99 20250429 190500 0 508 508 508 508 0
100 20250429 190400 0 508 508 508 508 0
101 20250429 190300 0 508 508 508 508 0
102 20250429 190200 0 508 508 508 508 0
103 20250429 190100 0 508 508 508 508 0
104 20250429 190000 0 508 508 508 508 0
105 20250429 185900 0 508 508 508 508 0
106 20250429 185800 0 508 508 508 508 0
107 20250429 185700 0 508 508 508 508 0
108 20250429 185600 0 508 508 508 508 0
109 20250429 185500 0 508 508 508 508 0
110 20250429 185400 0 508 508 508 508 0
111 20250429 185300 0 508 508 508 508 0
112 20250429 185200 0 508 508 508 508 0
113 20250429 185100 0 508 508 508 508 0
114 20250429 185000 0 508 508 508 508 0
115 20250429 184900 0 508 508 508 508 0
116 20250429 184800 0 508 508 508 508 0
117 20250429 184700 0 508 508 508 508 0
118 20250429 184600 0 508 508 508 508 0
119 20250429 184500 0 508 508 508 508 0
120 20250429 184400 0 508 508 508 508 0
121 20250429 184300 0 508 508 508 508 0
122 20250429 184200 0 508 508 508 508 0
123 20250429 184100 0 508 508 508 508 0
124 20250429 184000 0 508 508 508 508 0
125 20250429 183900 0 508 508 508 508 0
126 20250429 183800 0 508 508 508 508 0
127 20250429 183700 0 508 508 508 508 0
128 20250429 183600 0 508 508 508 508 0
129 20250429 183500 0 508 508 508 508 0
130 20250429 183400 0 508 508 508 508 0
131 20250429 183300 0 508 508 508 508 0
132 20250429 183200 0 508 508 508 508 0
133 20250429 183100 0 508 508 508 508 0
134 20250429 183000 0 508 508 508 508 0
135 20250429 182900 0 508 508 508 508 0
136 20250429 182800 0 508 508 508 508 0
137 20250429 182700 0 508 508 508 508 0
138 20250429 182600 0 508 508 508 508 0
139 20250429 182500 0 508 508 508 508 0
140 20250429 182400 0 508 508 508 508 0
141 20250429 182300 0 508 508 508 508 0
142 20250429 182200 0 508 508 508 508 0
143 20250429 182100 0 508 508 508 508 0
144 20250429 182000 0 508 508 508 508 0
145 20250429 181900 0 508 508 508 508 0
146 20250429 181800 0 508 508 508 508 0
147 20250429 181700 0 508 508 508 508 0
148 20250429 181600 0 508 508 508 508 0
149 20250429 181500 0 508 508 508 508 0
150 20250429 181400 0 508 508 508 508 0
151 20250429 181300 0 508 508 508 508 0
152 20250429 181200 0 508 508 508 508 0
153 20250429 181100 0 508 508 508 508 0
154 20250429 181000 0 508 508 508 508 0
155 20250429 180900 0 508 508 508 508 0
156 20250429 180800 0 508 508 508 508 0
157 20250429 180700 0 508 508 508 508 0
158 20250429 180600 0 508 508 508 508 0
159 20250429 180500 0 508 508 508 508 0
160 20250429 180400 0 508 508 508 508 0
161 20250429 180300 0 508 508 508 508 0
162 20250429 180200 0 508 508 508 508 0
163 20250429 180100 0 508 508 508 508 0
164 20250429 180000 0 508 508 508 508 0
165 20250429 175900 0 508 508 508 508 0
166 20250429 175800 0 508 508 508 508 0
167 20250429 175700 0 508 508 508 508 0
168 20250429 175600 0 508 508 508 508 0
169 20250429 175500 0 508 508 508 508 0
170 20250429 175400 0 508 508 508 508 0
171 20250429 175300 0 508 508 508 508 0
172 20250429 175200 0 508 508 508 508 0
173 20250429 175100 0 508 508 508 508 0
174 20250429 175000 0 508 508 508 508 0
175 20250429 174900 0 508 508 508 508 0
176 20250429 174800 0 508 508 508 508 0
177 20250429 174700 0 508 508 508 508 0
178 20250429 174600 0 508 508 508 508 0
179 20250429 174500 0 508 508 508 508 0
180 20250429 174400 0 508 508 508 508 0
181 20250429 174300 0 508 508 508 508 0
182 20250429 174200 0 508 508 508 508 0
183 20250429 174100 0 508 508 508 508 0
184 20250429 174000 0 508 508 508 508 0
185 20250429 173900 0 508 508 508 508 0
186 20250429 173800 0 508 508 508 508 0
187 20250429 173700 0 508 508 508 508 0
188 20250429 173600 0 508 508 508 508 0
189 20250429 173500 0 508 508 508 508 0
190 20250429 173400 0 508 508 508 508 0
191 20250429 173300 0 508 508 508 508 0
192 20250429 173200 0 508 508 508 508 0
193 20250429 173100 0 508 508 508 508 0
194 20250429 173000 0 508 508 508 508 0
195 20250429 172900 0 508 508 508 508 0
196 20250429 172800 0 508 508 508 508 0
197 20250429 172700 0 508 508 508 508 0
198 20250429 172600 0 508 508 508 508 0
199 20250429 172500 0 508 508 508 508 0
200 20250429 172400 0 508 508 508 508 0
201 20250429 172300 0 508 508 508 508 0
202 20250429 172200 0 508 508 508 508 0
203 20250429 172100 0 508 508 508 508 0
204 20250429 172000 0 508 508 508 508 0
205 20250429 171900 0 508 508 508 508 0
206 20250429 171800 0 508 508 508 508 0
207 20250429 171700 0 508 508 508 508 0
208 20250429 171600 0 508 508 508 508 0
209 20250429 171500 0 508 508 508 508 0
210 20250429 171400 0 508 508 508 508 0
211 20250429 171300 0 508 508 508 508 0
212 20250429 171200 0 508 508 508 508 0
213 20250429 171100 0 508 508 508 508 0
214 20250429 171000 0 508 508 508 508 0
215 20250429 170900 0 508 508 508 508 0
216 20250429 170800 0 508 508 508 508 0
217 20250429 170700 0 508 508 508 508 0
218 20250429 170600 0 508 508 508 508 0
219 20250429 170500 0 508 508 508 508 0
220 20250429 170400 0 508 508 508 508 0
221 20250429 170300 0 508 508 508 508 0
222 20250429 170200 0 508 508 508 508 0
223 20250429 170100 0 508 508 508 508 0
224 20250429 170000 0 508 508 508 508 0
225 20250429 165900 0 508 508 508 508 0
226 20250429 165800 0 508 508 508 508 0
227 20250429 165700 0 508 508 508 508 0
228 20250429 165600 0 508 508 508 508 0
229 20250429 165500 0 508 508 508 508 0
230 20250429 165400 0 508 508 508 508 0
231 20250429 165300 0 508 508 508 508 0
232 20250429 165200 0 508 508 508 508 0
233 20250429 165100 0 508 508 508 508 0
234 20250429 165000 0 508 508 508 508 0
235 20250429 164900 0 508 508 508 508 0
236 20250429 164800 0 508 508 508 508 0
237 20250429 164700 0 508 508 508 508 0
238 20250429 164600 0 508 508 508 508 0
239 20250429 164500 0 508 508 508 508 0
240 20250429 164400 0 508 508 508 508 0
241 20250429 164300 0 508 508 508 508 0
242 20250429 164200 0 508 508 508 508 0
243 20250429 164100 0 508 508 508 508 0
244 20250429 164000 0 508 508 508 508 0
245 20250429 163900 0 508 508 508 508 0
246 20250429 163800 0 508 508 508 508 0
247 20250429 163700 0 508 508 508 508 0
248 20250429 163600 0 508 508 508 508 0
249 20250429 163500 0 508 508 508 508 0
250 20250429 163400 0 508 508 508 508 0
251 20250429 163300 0 508 508 508 508 0
252 20250429 163200 0 508 508 508 508 0
253 20250429 163100 0 508 508 508 508 0
254 20250429 163000 0 508 508 508 508 0
255 20250429 162900 0 508 508 508 508 0
256 20250429 162800 0 508 508 508 508 0
257 20250429 162700 0 508 508 508 508 0
258 20250429 162600 0 508 508 508 508 0
259 20250429 162500 0 508 508 508 508 0
260 20250429 162400 0 508 508 508 508 0
261 20250429 162300 0 508 508 508 508 0
262 20250429 162200 0 508 508 508 508 0
263 20250429 162100 0 508 508 508 508 0
264 20250429 162000 0 508 508 508 508 0
265 20250429 161900 0 508 508 508 508 0
266 20250429 161800 0 508 508 508 508 0
267 20250429 161700 0 508 508 508 508 0
268 20250429 161600 0 508 508 508 508 0
269 20250429 161500 0 508 508 508 508 0
270 20250429 161400 0 508 508 508 508 0
271 20250429 161300 0 508 508 508 508 0
272 20250429 161200 0 508 508 508 508 0
273 20250429 161100 0 508 508 508 508 0
274 20250429 161000 0 508 508 508 508 0
275 20250429 160900 0 508 508 508 508 0
276 20250429 160800 0 508 508 508 508 0
277 20250429 160700 0 508 508 508 508 0
278 20250429 160600 0 508 508 508 508 0
279 20250429 160500 0 508 508 508 508 0
280 20250429 160400 0 508 508 508 508 0
281 20250429 160300 0 508 508 508 508 0
282 20250429 160200 0 508 508 508 508 0
283 20250429 160100 0 508 508 508 508 0
284 20250429 160000 0 508 508 508 508 0
285 20250429 155900 0 508 508 508 508 0
286 20250429 155800 0 508 508 508 508 0
287 20250429 155700 0 508 508 508 508 0
288 20250429 155600 0 508 508 508 508 0
289 20250429 155500 0 508 508 508 508 0
290 20250429 155400 0 508 508 508 508 0
291 20250429 155300 0 508 508 508 508 0
292 20250429 155200 0 508 508 508 508 0
293 20250429 155100 0 508 508 508 508 0
294 20250429 155000 0 508 508 508 508 0
295 20250429 154900 0 508 508 508 508 0
296 20250429 154800 0 508 508 508 508 0
297 20250429 154700 0 508 508 508 508 0
298 20250429 154600 0 508 508 508 508 0
299 20250429 154500 0 508 508 508 508 0
300 20250429 154400 0 508 508 508 508 0
301 20250429 154300 0 508 508 508 508 0
302 20250429 154200 0 508 508 508 508 0
303 20250429 154100 0 508 508 508 508 0
304 20250429 154000 0 508 508 508 508 0
305 20250429 153900 0 508 508 508 508 0
306 20250429 153800 0 508 508 508 508 0
307 20250429 153700 0 508 508 508 508 0
308 20250429 153600 0 508 508 508 508 0
309 20250429 153500 0 508 508 508 508 0
310 20250429 153400 0 508 508 508 508 0
311 20250429 153300 0 508 508 508 508 0
312 20250429 153200 0 508 508 508 508 0
313 20250429 153100 0 508 508 508 508 0
314 20250429 153000 0 508 508 508 508 0
315 20250429 152900 0 508 508 508 508 0
316 20250429 152800 0 508 508 508 508 0
317 20250429 152700 0 508 508 508 508 0
318 20250429 152600 0 508 508 508 508 0
319 20250429 152500 0 508 508 508 508 0
320 20250429 152400 0 508 508 508 508 0
321 20250429 152300 0 508 508 508 508 0
322 20250429 152200 0 508 508 508 508 0
323 20250429 152100 0 508 508 508 508 0
324 20250429 152000 0 508 508 508 508 0
325 20250429 151900 0 508 508 508 508 0
326 20250429 151800 0 508 508 508 508 0
327 20250429 151700 0 508 508 508 508 0
328 20250429 151600 0 508 508 508 508 0
329 20250429 151500 0 508 508 508 508 0
330 20250429 151400 0 508 508 508 508 0
331 20250429 151300 0 508 508 508 508 0
332 20250429 151200 0 508 508 508 508 0
333 20250429 151100 0 508 508 508 508 0
334 20250429 151000 0 508 508 508 508 0
335 20250429 150900 0 508 508 508 508 0
336 20250429 150800 0 508 508 508 508 0
337 20250429 150700 0 508 508 508 508 0
338 20250429 150600 0 508 508 508 508 0
339 20250429 150500 0 508 508 508 508 0
340 20250429 150400 0 508 508 508 508 0
341 20250429 150300 0 508 508 508 508 0
342 20250429 150200 0 508 508 508 508 0
343 20250429 150100 0 508 508 508 508 0
344 20250429 150000 0 508 508 508 508 0
345 20250429 145900 0 508 508 508 508 0
346 20250429 145800 0 508 508 508 508 0
347 20250429 145700 0 508 508 508 508 0
348 20250429 145600 0 508 508 508 508 0
349 20250429 145500 0 508 508 508 508 0
350 20250429 145400 0 508 508 508 508 0
351 20250429 145300 0 508 508 508 508 0
352 20250429 145200 0 508 508 508 508 0
353 20250429 145100 0 508 508 508 508 0
354 20250429 145000 0 508 508 508 508 0
355 20250429 144900 0 508 508 508 508 0
356 20250429 144800 0 508 508 508 508 0
357 20250429 144700 0 508 508 508 508 0
358 20250429 144600 0 508 508 508 508 0
359 20250429 144500 0 508 508 508 508 0
360 20250429 144400 0 508 508 508 508 0
361 20250429 144300 0 508 508 508 508 0
362 20250429 144200 0 508 508 508 508 0
363 20250429 144100 0 508 508 508 508 0
364 20250429 144000 0 508 508 508 508 0
365 20250429 143900 0 508 508 508 508 0
366 20250429 143800 0 508 508 508 508 0
367 20250429 143700 0 508 508 508 508 0
368 20250429 143600 0 508 508 508 508 0
369 20250429 143500 0 508 508 508 508 0
370 20250429 143400 0 508 508 508 508 0
371 20250429 143300 0 508 508 508 508 0
372 20250429 143200 0 508 508 508 508 0
373 20250429 143100 0 508 508 508 508 0
374 20250429 143000 0 508 508 508 508 0
375 20250429 142900 0 508 508 508 508 0
376 20250429 142800 0 508 508 508 508 0
377 20250429 142700 0 508 508 508 508 0
378 20250429 142600 0 508 508 508 508 0
379 20250429 142500 0 508 508 508 508 0
380 20250429 142400 0 508 508 508 508 0
381 20250429 142300 0 508 508 508 508 0
382 20250429 142200 0 508 508 508 508 0
383 20250429 142100 0 508 508 508 508 0
384 20250429 142000 0 508 508 508 508 0
385 20250429 141900 0 508 508 508 508 0
386 20250429 141800 0 508 508 508 508 0
387 20250429 141700 0 508 508 508 508 0
388 20250429 141600 0 508 508 508 508 0
389 20250429 141500 0 508 508 508 508 0
390 20250429 141400 0 508 508 508 508 0
391 20250429 141300 0 508 508 508 508 0
392 20250429 141200 0 508 508 508 508 0
393 20250429 141100 0 508 508 508 508 0
394 20250429 141000 0 508 508 508 508 0
395 20250429 140900 0 508 508 508 508 0
396 20250429 140800 0 508 508 508 508 0
397 20250429 140700 0 508 508 508 508 0
398 20250429 140600 0 508 508 508 508 0
399 20250429 140500 0 508 508 508 508 0
400 20250429 140400 0 508 508 508 508 0
401 20250429 140300 0 508 508 508 508 0
402 20250429 140200 0 508 508 508 508 0
403 20250429 140100 0 508 508 508 508 0
404 20250429 140000 0 508 508 508 508 0
405 20250429 135900 0 508 508 508 508 0
406 20250429 135800 0 508 508 508 508 0
407 20250429 135700 0 508 508 508 508 0
408 20250429 135600 0 508 508 508 508 0
409 20250429 135500 0 508 508 508 508 0
410 20250429 135400 0 508 508 508 508 0
411 20250429 135300 0 508 508 508 508 0
412 20250429 135200 0 508 508 508 508 0
413 20250429 135100 0 508 508 508 508 0
414 20250429 135000 0 508 508 508 508 0
415 20250429 134900 0 508 508 508 508 0
416 20250429 134800 0 508 508 508 508 0
417 20250429 134700 0 508 508 508 508 0
418 20250429 134600 0 508 508 508 508 0
419 20250429 134500 0 508 508 508 508 0
420 20250429 134400 0 508 508 508 508 0
421 20250429 134300 0 508 508 508 508 0
422 20250429 134200 0 508 508 508 508 0
423 20250429 134100 0 508 508 508 508 0
424 20250429 134000 0 508 508 508 508 0
425 20250429 133900 0 508 508 508 508 0
426 20250429 133800 0 508 508 508 508 0
427 20250429 133700 0 508 508 508 508 0
428 20250429 133600 0 508 508 508 508 0
429 20250429 133500 0 508 508 508 508 0
430 20250429 133400 0 508 508 508 508 0
431 20250429 133300 0 508 508 508 508 0
432 20250429 133200 0 508 508 508 508 0
433 20250429 133100 0 508 508 508 508 0
434 20250429 133000 0 508 508 508 508 0
435 20250429 132900 0 508 508 508 508 0
436 20250429 132800 0 508 508 508 508 0
437 20250429 132700 0 508 508 508 508 0
438 20250429 132600 0 508 508 508 508 0
439 20250429 132500 0 508 508 508 508 0
440 20250429 132400 0 508 508 508 508 0
441 20250429 132300 0 508 508 508 508 0
442 20250429 132200 0 508 508 508 508 0
443 20250429 132100 0 508 508 508 508 0
444 20250429 132000 0 508 508 508 508 0
445 20250429 131900 0 508 508 508 508 0
446 20250429 131800 0 508 508 508 508 0
447 20250429 131700 0 508 508 508 508 0
448 20250429 131600 0 508 508 508 508 0
449 20250429 131500 0 508 508 508 508 0
450 20250429 131400 0 508 508 508 508 0
451 20250429 131300 0 508 508 508 508 0
452 20250429 131200 0 508 508 508 508 0
453 20250429 131100 0 508 508 508 508 0
454 20250429 131000 0 508 508 508 508 0
455 20250429 130900 0 508 508 508 508 0
456 20250429 130800 0 508 508 508 508 0
457 20250429 130700 0 508 508 508 508 0
458 20250429 130600 0 508 508 508 508 0
459 20250429 130500 0 508 508 508 508 0
460 20250429 130400 0 508 508 508 508 0
461 20250429 130300 0 508 508 508 508 0
462 20250429 130200 0 508 508 508 508 0
463 20250429 130100 0 508 508 508 508 0
464 20250429 130000 0 508 508 508 508 0
465 20250429 125900 0 508 508 508 508 0
466 20250429 125800 0 508 508 508 508 0
467 20250429 125700 0 508 508 508 508 0
468 20250429 125600 0 508 508 508 508 0
469 20250429 125500 0 508 508 508 508 0
470 20250429 125400 0 508 508 508 508 0
471 20250429 125300 0 508 508 508 508 0
472 20250429 125200 0 508 508 508 508 0
473 20250429 125100 0 508 508 508 508 0
474 20250429 125000 0 508 508 508 508 0
475 20250429 124900 0 508 508 508 508 0
476 20250429 124800 0 508 508 508 508 0
477 20250429 124700 0 508 508 508 508 0
478 20250429 124600 0 508 508 508 508 0
479 20250429 124500 0 508 508 508 508 0
480 20250429 124400 0 508 508 508 508 0
481 20250429 124300 0 508 508 508 508 0
482 20250429 124200 0 508 508 508 508 0
483 20250429 124100 0 508 508 508 508 0
484 20250429 124000 0 508 508 508 508 0
485 20250429 123900 0 508 508 508 508 0
486 20250429 123800 0 508 508 508 508 0
487 20250429 123700 0 508 508 508 508 0
488 20250429 123600 0 508 508 508 508 0
489 20250429 123500 0 508 508 508 508 0
490 20250429 123400 0 508 508 508 508 0
491 20250429 123300 0 508 508 508 508 0
492 20250429 123200 0 508 508 508 508 0
493 20250429 123100 0 508 508 508 508 0
494 20250429 123000 0 508 508 508 508 0
495 20250429 122900 0 508 508 508 508 0
496 20250429 122800 0 508 508 508 508 0
497 20250429 122700 0 508 508 508 508 0
498 20250429 122600 0 508 508 508 508 0
499 20250429 122500 0 508 508 508 508 0
500 20250429 122400 0 508 508 508 508 0
501 20250429 122300 0 508 508 508 508 0
502 20250429 122200 0 508 508 508 508 0
503 20250429 122100 0 508 508 508 508 0
504 20250429 122000 0 508 508 508 508 0
505 20250429 121900 0 508 508 508 508 0
506 20250429 121800 0 508 508 508 508 0
507 20250429 121700 0 508 508 508 508 0
508 20250429 121600 0 508 508 508 508 0
509 20250429 121500 0 508 508 508 508 0
510 20250429 121400 0 508 508 508 508 0
511 20250429 121300 0 508 508 508 508 0
512 20250429 121200 0 508 508 508 508 0
513 20250429 121100 0 508 508 508 508 0
514 20250429 121000 0 508 508 508 508 0
515 20250429 120900 0 508 508 508 508 0
516 20250429 120800 0 508 508 508 508 0
517 20250429 120700 0 508 508 508 508 0
518 20250429 120600 0 508 508 508 508 0
519 20250429 120500 0 508 508 508 508 0
520 20250429 120400 0 508 508 508 508 0
521 20250429 120300 0 508 508 508 508 0
522 20250429 120200 0 508 508 508 508 0
523 20250429 120100 0 508 508 508 508 0
524 20250429 120000 0 508 508 508 508 0
525 20250429 115900 0 508 508 508 508 0
526 20250429 115800 0 508 508 508 508 0
527 20250429 115700 0 508 508 508 508 0
528 20250429 115600 0 508 508 508 508 0
529 20250429 115500 0 508 508 508 508 0
530 20250429 115400 0 508 508 508 508 0
531 20250429 115300 0 508 508 508 508 0
532 20250429 115200 0 508 508 508 508 0
533 20250429 115100 0 508 508 508 508 0
534 20250429 115000 0 508 508 508 508 0
535 20250429 114900 0 508 508 508 508 0
536 20250429 114800 0 508 508 508 508 0
537 20250429 114700 0 508 508 508 508 0
538 20250429 114600 0 508 508 508 508 0
539 20250429 114500 0 508 508 508 508 0
540 20250429 114400 0 508 508 508 508 0
541 20250429 114300 0 508 508 508 508 0
542 20250429 114200 0 508 508 508 508 0
543 20250429 114100 0 508 508 508 508 0
544 20250429 114000 0 508 508 508 508 0
545 20250429 113900 0 508 508 508 508 0
546 20250429 113800 0 508 508 508 508 0
547 20250429 113700 0 508 508 508 508 0
548 20250429 113600 0 508 508 508 508 0
549 20250429 113500 0 508 508 508 508 0
550 20250429 113400 0 508 508 508 508 0
551 20250429 113300 0 508 508 508 508 0
552 20250429 113200 0 508 508 508 508 0
553 20250429 113100 0 508 508 508 508 0
554 20250429 113000 0 508 508 508 508 0
555 20250429 112900 0 508 508 508 508 0
556 20250429 112800 0 508 508 508 508 0
557 20250429 112700 0 508 508 508 508 0
558 20250429 112600 0 508 508 508 508 0
559 20250429 112500 0 508 508 508 508 0
560 20250429 112400 0 508 508 508 508 0
561 20250429 112300 0 508 508 508 508 0
562 20250429 112200 0 508 508 508 508 0
563 20250429 112100 0 508 508 508 508 0
564 20250429 112000 0 508 508 508 508 0
565 20250429 111900 0 508 508 508 508 0
566 20250429 111800 0 508 508 508 508 0
567 20250429 111700 0 508 508 508 508 0
568 20250429 111600 0 508 508 508 508 0
569 20250429 111500 0 508 508 508 508 0
570 20250429 111400 0 508 508 508 508 0
571 20250429 111300 0 508 508 508 508 0
572 20250429 111200 0 508 508 508 508 0
573 20250429 111100 0 508 508 508 508 0
574 20250429 111000 0 508 508 508 508 0
575 20250429 110900 0 508 508 508 508 0
576 20250429 110800 0 508 508 508 508 0
577 20250429 110700 0 508 508 508 508 0
578 20250429 110600 0 508 508 508 508 0
579 20250429 110500 0 508 508 508 508 0
580 20250429 110400 0 508 508 508 508 0
581 20250429 110300 0 508 508 508 508 0
582 20250429 110200 0 508 508 508 508 0
583 20250429 110100 0 508 508 508 508 0
584 20250429 110000 0 508 508 508 508 0
585 20250429 105900 0 508 508 508 508 0
586 20250429 105800 0 508 508 508 508 0
587 20250429 105700 0 508 508 508 508 0
588 20250429 105600 0 508 508 508 508 0
589 20250429 105500 0 508 508 508 508 0
590 20250429 105400 0 508 508 508 508 0
591 20250429 105300 0 508 508 508 508 0
592 20250429 105200 0 508 508 508 508 0
593 20250429 105100 0 508 508 508 508 0
594 20250429 105000 0 508 508 508 508 0
595 20250429 104900 0 508 508 508 508 0
596 20250429 104800 0 508 508 508 508 0
597 20250429 104700 0 508 508 508 508 0
598 20250429 104600 0 508 508 508 508 0
599 20250429 104500 0 508 508 508 508 0
600 20250429 104400 0 508 508 508 508 0
601 20250429 104300 0 508 508 508 508 0
602 20250429 104200 0 508 508 508 508 0
603 20250429 104100 0 508 508 508 508 0
604 20250429 104000 0 508 508 508 508 0
605 20250429 103900 0 508 508 508 508 0
606 20250429 103800 0 508 508 508 508 0
607 20250429 103700 0 508 508 508 508 0
608 20250429 103600 0 508 508 508 508 0
609 20250429 103500 0 508 508 508 508 0
610 20250429 103400 0 508 508 508 508 0
611 20250429 103300 0 508 508 508 508 0
612 20250429 103200 0 508 508 508 508 0
613 20250429 103100 0 508 508 508 508 0
614 20250429 103000 0 508 508 508 508 0
615 20250429 102900 0 508 508 508 508 0
616 20250429 102800 0 508 508 508 508 0
617 20250429 102700 0 508 508 508 508 0
618 20250429 102600 0 508 508 508 508 0
619 20250429 102500 0 508 508 508 508 0
620 20250429 102400 0 508 508 508 508 0
621 20250429 102300 0 508 508 508 508 0
622 20250429 102200 0 508 508 508 508 0
623 20250429 102100 0 508 508 508 508 0
624 20250429 102000 0 508 508 508 508 0
625 20250429 101900 0 508 508 508 508 0
626 20250429 101800 0 508 508 508 508 0
627 20250429 101700 0 508 508 508 508 0
628 20250429 101600 0 508 508 508 508 0
629 20250429 101500 0 508 508 508 508 0
630 20250429 101400 0 508 508 508 508 0
631 20250429 101300 0 508 508 508 508 0
632 20250429 101200 0 508 508 508 508 0
633 20250429 101100 0 508 508 508 508 0
634 20250429 101000 0 508 508 508 508 0
635 20250429 100900 0 508 508 508 508 0
636 20250429 100800 0 508 508 508 508 0
637 20250429 100700 0 508 508 508 508 0
638 20250429 100600 0 508 508 508 508 0
639 20250429 100500 0 508 508 508 508 0
640 20250429 100400 0 508 508 508 508 0
641 20250429 100300 0 508 508 508 508 0
642 20250429 100200 0 508 508 508 508 0
643 20250429 100100 0 508 508 508 508 0
644 20250429 100000 0 508 508 508 508 0
645 20250429 095900 0 508 508 508 508 0
646 20250429 095800 0 508 508 508 508 0
647 20250429 095700 0 508 508 508 508 0
648 20250429 095600 0 508 508 508 508 0
649 20250429 095500 0 508 508 508 508 0
650 20250429 095400 0 508 508 508 508 0
651 20250429 095300 0 508 508 508 508 0
652 20250429 095200 0 508 508 508 508 0
653 20250429 095100 0 508 508 508 508 0
654 20250429 095000 0 508 508 508 508 0
655 20250429 094900 0 508 508 508 508 0
656 20250429 094800 0 508 508 508 508 0
657 20250429 094700 0 508 508 508 508 0
658 20250429 094600 0 508 508 508 508 0
659 20250429 094500 0 508 508 508 508 0
660 20250429 094400 0 508 508 508 508 0
661 20250429 094300 0 508 508 508 508 0
662 20250429 094200 0 508 508 508 508 0
663 20250429 094100 0 508 508 508 508 0
664 20250429 094000 0 508 508 508 508 0
665 20250429 093900 0 508 508 508 508 0
666 20250429 093800 0 508 508 508 508 0
667 20250429 093700 0 508 508 508 508 0
668 20250429 093600 0 508 508 508 508 0
669 20250429 093500 0 508 508 508 508 0
670 20250429 093400 0 508 508 508 508 0
671 20250429 093300 0 508 508 508 508 0
672 20250429 093200 0 508 508 508 508 0
673 20250429 093100 0 508 508 508 508 0
674 20250429 093000 0 508 508 508 508 0
675 20250429 092900 0 508 508 508 508 0
676 20250429 092800 0 508 508 508 508 0
677 20250429 092700 0 508 508 508 508 0
678 20250429 092600 0 508 508 508 508 0
679 20250429 092500 0 508 508 508 508 0
680 20250429 092400 0 508 508 508 508 0
681 20250429 092300 0 508 508 508 508 0
682 20250429 092200 0 508 508 508 508 0
683 20250429 092100 0 508 508 508 508 0
684 20250429 092000 0 508 508 508 508 0
685 20250429 091900 0 508 508 508 508 0
686 20250429 091800 0 508 508 508 508 0
687 20250429 091700 0 508 508 508 508 0
688 20250429 091600 0 508 508 508 508 0
689 20250429 091500 0 508 508 508 508 0
690 20250429 091400 0 508 508 508 508 0
691 20250429 091300 0 508 508 508 508 0
692 20250429 091200 0 508 508 508 508 0
693 20250429 091100 0 508 508 508 508 0
694 20250429 091000 0 508 508 508 508 0
695 20250429 090900 0 508 508 508 508 0
696 20250429 090800 0 508 508 508 508 0
697 20250429 090700 0 508 508 508 508 0
698 20250429 090600 0 508 508 508 508 0
699 20250429 090500 0 508 508 508 508 0
700 20250429 090400 0 508 508 508 508 0
701 20250429 090300 0 508 508 508 508 0
702 20250429 090200 0 508 508 508 508 0
703 20250429 090100 0 508 508 508 508 0
704 20250429 090000 0 508 508 508 508 0