ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

685
215570/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,202300,64395,548,548,548,548,1
20250407,202200,64395,548,548,548,548,0
20250407,202100,64395,548,548,548,548,0
20250407,202000,64395,548,548,548,548,0
20250407,201900,64395,548,548,548,548,0
20250407,201800,64395,548,548,548,548,0
20250407,201700,64395,548,548,548,548,0
20250407,201600,64395,548,548,548,548,0
20250407,201500,64395,548,548,548,548,0
20250407,201400,64395,548,548,548,548,0
20250407,201300,64395,548,548,548,548,0
20250407,201200,64395,548,548,548,548,0
20250407,201100,64395,548,548,548,548,0
20250407,201000,64395,548,548,548,548,0
20250407,200900,64395,548,548,548,548,0
20250407,200800,64395,548,548,548,548,0
20250407,200700,64395,548,548,548,548,0
20250407,200600,64395,548,548,548,548,0
20250407,200500,64395,548,548,548,548,0
20250407,200400,64395,548,548,548,548,0
20250407,200300,64395,548,548,548,548,0
20250407,200200,64395,548,548,548,548,0
20250407,200100,64395,548,548,548,548,0
20250407,200000,64395,548,548,548,548,0
20250407,195900,64395,548,548,548,548,0
20250407,195800,64395,548,548,548,548,0
20250407,195700,64395,548,548,548,548,0
20250407,195600,64395,548,548,548,548,0
20250407,195500,64395,548,548,548,548,0
20250407,195400,64395,548,548,548,548,0
20250407,195300,64395,548,548,548,548,1
20250407,195200,64395,548,548,548,548,0
20250407,195100,64395,548,548,548,548,0
20250407,195000,64395,548,548,548,548,0
20250407,194900,64395,548,548,548,548,0
20250407,194800,64395,548,548,548,548,0
20250407,194700,64395,548,548,548,548,0
20250407,194600,64395,548,548,548,548,0
20250407,194500,64395,548,548,548,548,0
20250407,194400,64395,548,548,548,548,0
20250407,194300,64395,548,548,548,548,0
20250407,194200,64395,548,548,548,548,0
20250407,194100,64395,548,548,548,548,0
20250407,194000,64395,548,548,548,548,0
20250407,193900,64395,548,548,548,548,0
20250407,193800,64395,548,548,548,548,0
20250407,193700,64395,548,548,548,548,0
20250407,193600,64395,548,548,548,548,0
20250407,193500,64395,548,548,548,548,0
20250407,193400,64395,548,548,548,548,0
20250407,193300,64395,548,548,548,548,0
20250407,193200,64395,548,548,548,548,0
20250407,193100,64395,548,548,548,548,0
20250407,193000,64395,548,548,548,548,0
20250407,192900,64395,548,548,548,548,0
20250407,192800,64395,548,548,548,548,0
20250407,192700,64395,548,548,548,548,0
20250407,192600,64395,548,548,548,548,0
20250407,192500,64395,548,548,548,548,0
20250407,192400,64395,548,548,548,548,0
20250407,192300,64395,548,548,548,548,1
20250407,192200,64395,548,548,548,548,0
20250407,192100,64395,548,548,548,548,0
20250407,192000,64395,548,548,548,548,0
20250407,191900,64395,548,548,548,548,0
20250407,191800,64395,548,548,548,548,0
20250407,191700,64395,548,548,548,548,0
20250407,191600,64395,548,548,548,548,0
20250407,191500,64395,548,548,548,548,0
20250407,191400,64395,548,548,548,548,0
20250407,191300,64395,548,548,548,548,0
20250407,191200,64395,548,548,548,548,0
20250407,191100,64395,548,548,548,548,0
20250407,191000,64395,548,548,548,548,0
20250407,190900,64395,548,548,548,548,0
20250407,190800,64395,548,548,548,548,0
20250407,190700,64395,548,548,548,548,0
20250407,190600,64395,548,548,548,548,0
20250407,190500,64395,548,548,548,548,0
20250407,190400,64395,548,548,548,548,0
20250407,190300,64395,548,548,548,548,0
20250407,190200,64395,548,548,548,548,0
20250407,190100,64395,548,548,548,548,0
20250407,190000,64395,548,548,548,548,0
20250407,185900,64395,548,548,548,548,0
20250407,185800,64395,548,548,548,548,0
20250407,185700,64395,548,548,548,548,0
20250407,185600,64395,548,548,548,548,0
20250407,185500,64395,548,548,548,548,0
20250407,185400,64395,548,548,548,548,0
20250407,185300,64395,548,548,548,548,1
20250407,185200,64395,548,548,548,548,0
20250407,185100,64395,548,548,548,548,0
20250407,185000,64395,548,548,548,548,0
20250407,184900,64395,548,548,548,548,0
20250407,184800,64395,548,548,548,548,0
20250407,184700,64395,548,548,548,548,0
20250407,184600,64395,548,548,548,548,0
20250407,184500,64395,548,548,548,548,0
20250407,184400,64395,548,548,548,548,0
20250407,184300,64395,548,548,548,548,0
20250407,184200,64395,548,548,548,548,0
20250407,184100,64395,548,548,548,548,0
20250407,184000,64395,548,548,548,548,0
20250407,183900,64395,548,548,548,548,0
20250407,183800,64395,548,548,548,548,0
20250407,183700,64395,548,548,548,548,0
20250407,183600,64395,548,548,548,548,0
20250407,183500,64395,548,548,548,548,0
20250407,183400,64395,548,548,548,548,0
20250407,183300,64395,548,548,548,548,0
20250407,183200,64395,548,548,548,548,0
20250407,183100,64395,548,548,548,548,0
20250407,183000,64395,548,548,548,548,0
20250407,182900,64395,548,548,548,548,0
20250407,182800,64395,548,548,548,548,0
20250407,182700,64395,548,548,548,548,0
20250407,182600,64395,548,548,548,548,0
20250407,182500,64395,548,548,548,548,0
20250407,182400,64395,548,548,548,548,0
20250407,182300,64395,548,548,548,548,1
20250407,182200,64395,548,548,548,548,0
20250407,182100,64395,548,548,548,548,0
20250407,182000,64395,548,548,548,548,0
20250407,181900,64395,548,548,548,548,0
20250407,181800,64395,548,548,548,548,0
20250407,181700,64395,548,548,548,548,0
20250407,181600,64395,548,548,548,548,0
20250407,181500,64395,548,548,548,548,0
20250407,181400,64395,548,548,548,548,0
20250407,181300,64395,548,548,548,548,0
20250407,181200,64395,548,548,548,548,0
20250407,181100,64395,548,548,548,548,0
20250407,181000,64395,548,548,548,548,0
20250407,180900,64395,548,548,548,548,0
20250407,180800,64395,548,548,548,548,0
20250407,180700,64395,548,548,548,548,0
20250407,180600,64395,548,548,548,548,0
20250407,180500,64395,548,548,548,548,0
20250407,180400,64395,548,548,548,548,0
20250407,180300,64395,548,548,548,548,0
20250407,180200,64395,548,548,548,548,0
20250407,180100,64395,548,548,548,548,0
20250407,180000,64395,548,548,548,548,0
20250407,175900,64395,548,548,548,548,0
20250407,175800,64395,548,548,548,548,0
20250407,175700,64395,548,548,548,548,0
20250407,175600,64395,548,548,548,548,0
20250407,175500,64395,548,548,548,548,0
20250407,175400,64395,548,548,548,548,0
20250407,175300,64395,548,548,548,548,1
20250407,175200,64395,548,548,548,548,0
20250407,175100,64395,548,548,548,548,0
20250407,175000,64395,548,548,548,548,0
20250407,174900,64395,548,548,548,548,0
20250407,174800,64395,548,548,548,548,0
20250407,174700,64395,548,548,548,548,0
20250407,174600,64395,548,548,548,548,0
20250407,174500,64395,548,548,548,548,0
20250407,174400,64395,548,548,548,548,0
20250407,174300,64395,548,548,548,548,0
20250407,174200,64395,548,548,548,548,0
20250407,174100,64395,548,548,548,548,0
20250407,174000,64395,548,548,548,548,0
20250407,173900,64395,548,548,548,548,0
20250407,173800,64395,548,548,548,548,0
20250407,173700,64395,548,548,548,548,0
20250407,173600,64395,548,548,548,548,0
20250407,173500,64395,548,548,548,548,0
20250407,173400,64395,548,548,548,548,0
20250407,173300,64395,548,548,548,548,0
20250407,173200,64395,548,548,548,548,0
20250407,173100,64395,548,548,548,548,0
20250407,173000,64395,548,548,548,548,0
20250407,172900,64395,548,548,548,548,0
20250407,172800,64395,548,548,548,548,0
20250407,172700,64395,548,548,548,548,0
20250407,172600,64395,548,548,548,548,0
20250407,172500,64395,548,548,548,548,0
20250407,172400,64395,548,548,548,548,0
20250407,172300,64395,548,548,548,548,1
20250407,172200,64395,548,548,548,548,0
20250407,172100,64395,548,548,548,548,0
20250407,172000,64395,548,548,548,548,0
20250407,171900,64395,548,548,548,548,0
20250407,171800,64395,548,548,548,548,0
20250407,171700,64395,548,548,548,548,0
20250407,171600,64395,548,548,548,548,0
20250407,171500,64395,548,548,548,548,0
20250407,171400,64395,548,548,548,548,0
20250407,171300,64395,548,548,548,548,0
20250407,171200,64395,548,548,548,548,0
20250407,171100,64395,548,548,548,548,0
20250407,171000,64395,548,548,548,548,0
20250407,170900,64395,548,548,548,548,0
20250407,170800,64395,548,548,548,548,0
20250407,170700,64395,548,548,548,548,0
20250407,170600,64395,548,548,548,548,0
20250407,170500,64395,548,548,548,548,0
20250407,170400,64395,548,548,548,548,0
20250407,170300,64395,548,548,548,548,0
20250407,170200,64395,548,548,548,548,0
20250407,170100,64395,548,548,548,548,0
20250407,170000,64395,548,548,548,548,0
20250407,165900,64395,548,548,548,548,0
20250407,165800,64395,548,548,548,548,0
20250407,165700,64395,548,548,548,548,0
20250407,165600,64395,548,548,548,548,0
20250407,165500,64395,548,548,548,548,0
20250407,165400,64395,548,548,548,548,0
20250407,165300,64395,548,548,548,548,1
20250407,165200,64395,548,548,548,548,0
20250407,165100,64395,548,548,548,548,0
20250407,165000,64395,548,548,548,548,0
20250407,164900,64395,548,548,548,548,0
20250407,164800,64395,548,548,548,548,0
20250407,164700,64395,548,548,548,548,0
20250407,164600,64395,548,548,548,548,0
20250407,164500,64395,548,548,548,548,0
20250407,164400,64395,548,548,548,548,0
20250407,164300,64395,548,548,548,548,0
20250407,164200,64395,548,548,548,548,0
20250407,164100,64395,548,548,548,548,0
20250407,164000,64395,548,548,548,548,0
20250407,163900,64395,548,548,548,548,0
20250407,163800,64395,548,548,548,548,0
20250407,163700,64395,548,548,548,548,0
20250407,163600,64395,548,548,548,548,0
20250407,163500,64395,548,548,548,548,0
20250407,163400,64395,548,548,548,548,0
20250407,163300,64395,548,548,548,548,0
20250407,163200,64395,548,548,548,548,0
20250407,163100,64395,548,548,548,548,0
20250407,163000,64395,548,548,548,548,0
20250407,162900,64395,548,548,548,548,0
20250407,162800,64395,548,548,548,548,0
20250407,162700,64395,548,548,548,548,0
20250407,162600,64395,548,548,548,548,0
20250407,162500,64395,548,548,548,548,0
20250407,162400,64395,548,548,548,548,0
20250407,162300,64395,548,548,548,548,1
20250407,162200,64395,548,548,548,548,0
20250407,162100,64395,548,548,548,548,0
20250407,162000,64395,548,548,548,548,0
20250407,161900,64395,548,548,548,548,0
20250407,161800,64395,548,548,548,548,0
20250407,161700,64395,548,548,548,548,0
20250407,161600,64395,548,548,548,548,0
20250407,161500,64395,548,548,548,548,0
20250407,161400,64395,548,548,548,548,0
20250407,161300,64395,548,548,548,548,0
20250407,161200,64395,548,548,548,548,0
20250407,161100,64395,548,548,548,548,0
20250407,161000,64395,548,548,548,548,0
20250407,160900,64395,548,548,548,548,0
20250407,160800,64395,548,548,548,548,0
20250407,160700,64395,548,548,548,548,0
20250407,160600,64395,548,548,548,548,0
20250407,160500,64395,548,548,548,548,0
20250407,160400,64395,548,548,548,548,0
20250407,160300,64395,548,548,548,548,0
20250407,160200,64395,548,548,548,548,0
20250407,160100,64395,548,548,548,548,0
20250407,160000,64395,548,548,548,548,0
20250407,155900,64395,548,548,548,548,0
20250407,155800,64395,548,548,548,548,0
20250407,155700,64395,548,548,548,548,0
20250407,155600,64395,548,548,548,548,0
20250407,155500,64395,548,548,548,548,0
20250407,155400,64395,548,548,548,548,0
20250407,155300,64395,548,548,548,548,1
20250407,155200,64395,548,548,548,548,0
20250407,155100,64395,548,548,548,548,0
20250407,155000,64395,548,548,548,548,0
20250407,154900,64395,548,548,548,548,0
20250407,154800,64395,548,548,548,548,0
20250407,154700,64395,548,548,548,548,0
20250407,154600,64395,548,548,548,548,0
20250407,154500,64395,548,548,548,548,0
20250407,154400,64395,548,548,548,548,0
20250407,154300,64395,548,548,548,548,0
20250407,154200,64395,548,548,548,548,0
20250407,154100,64395,548,548,548,548,0
20250407,154000,64395,548,548,548,548,0
20250407,153900,64395,548,548,548,548,0
20250407,153800,64395,548,548,548,548,0
20250407,153700,64395,548,548,548,548,0
20250407,153600,64395,548,548,548,548,0
20250407,153500,64395,548,548,548,548,0
20250407,153400,64395,548,548,548,548,0
20250407,153300,64395,548,548,548,548,0
20250407,153200,64395,548,548,548,548,0
20250407,153100,64395,548,548,548,548,0
20250407,153000,64395,548,548,548,548,1
20250407,152900,63847,550,550,550,550,0
20250407,152800,63847,550,550,550,550,0
20250407,152700,63847,550,550,550,550,0
20250407,152600,63847,550,550,550,550,0
20250407,152500,63847,550,550,550,550,0
20250407,152400,63847,550,550,550,550,0
20250407,152300,63847,550,550,550,550,0
20250407,152200,63847,550,550,550,550,0
20250407,152100,63847,550,550,550,550,0
20250407,152000,63847,550,550,550,550,0
20250407,151900,63847,550,550,550,550,0
20250407,151800,63847,550,550,550,550,0
20250407,151700,63847,550,550,550,550,0
20250407,151600,63847,550,550,550,550,0
20250407,151500,63847,550,550,550,550,0
20250407,151400,63847,550,550,550,550,0
20250407,151300,63847,550,550,550,550,0
20250407,151200,63847,550,550,550,550,0
20250407,151100,63847,550,550,550,550,0
20250407,151000,63847,550,550,550,550,0
20250407,150900,63847,550,550,550,550,0
20250407,150800,63847,550,550,550,550,0
20250407,150700,63847,550,550,550,550,0
20250407,150600,63847,550,550,550,550,0
20250407,150500,63847,550,550,550,550,0
20250407,150400,63847,550,550,550,550,0
20250407,150300,63847,550,550,550,550,0
20250407,150200,63847,550,550,550,550,0
20250407,150100,63847,550,550,550,550,0
20250407,150000,63847,550,550,550,550,0
20250407,145900,63847,550,550,550,550,0
20250407,145800,63847,550,550,550,550,0
20250407,145700,63847,550,550,550,550,0
20250407,145600,63847,550,550,550,550,0
20250407,145500,63847,550,550,550,550,0
20250407,145400,63847,550,550,550,550,0
20250407,145300,63847,550,550,550,550,0
20250407,145200,63847,550,550,550,550,0
20250407,145100,63847,550,550,550,550,0
20250407,145000,63847,550,550,550,550,0
20250407,144900,63847,550,550,550,550,0
20250407,144800,63847,550,550,550,550,0
20250407,144700,63847,550,550,550,550,0
20250407,144600,63847,550,550,550,550,0
20250407,144500,63847,550,550,550,550,0
20250407,144400,63847,550,550,550,550,0
20250407,144300,63847,550,550,550,550,0
20250407,144200,63847,550,550,550,550,0
20250407,144100,63847,550,550,550,550,0
20250407,144000,63847,550,550,550,550,0
20250407,143900,63847,550,550,550,550,0
20250407,143800,63847,550,550,550,550,0
20250407,143700,63847,550,550,550,550,0
20250407,143600,63847,550,550,550,550,0
20250407,143500,63847,550,550,550,550,0
20250407,143400,63847,550,550,550,550,0
20250407,143300,63847,550,550,550,550,0
20250407,143200,63847,550,550,550,550,0
20250407,143100,63847,550,550,550,550,0
20250407,143000,63847,550,550,550,550,0
20250407,142900,63847,550,550,550,550,0
20250407,142800,63847,550,550,550,550,0
20250407,142700,63847,550,550,550,550,0
20250407,142600,63847,550,550,550,550,0
20250407,142500,63847,550,550,550,550,0
20250407,142400,63847,550,550,550,550,0
20250407,142300,63847,550,550,550,550,0
20250407,142200,63847,550,550,550,550,0
20250407,142100,63847,550,550,550,550,0
20250407,142000,63847,550,550,550,550,0
20250407,141900,63847,550,550,550,550,0
20250407,141800,63847,550,550,550,550,0
20250407,141700,63847,550,550,550,550,0
20250407,141600,63847,550,550,550,550,1
20250407,141500,63297,500,500,500,500,0
20250407,141400,63297,500,500,500,500,0
20250407,141300,63297,500,500,500,500,0
20250407,141200,63297,500,500,500,500,0
20250407,141100,63297,500,500,500,500,0
20250407,141000,63297,500,500,500,500,0
20250407,140900,63297,500,500,500,500,0
20250407,140800,63297,500,500,500,500,0
20250407,140700,63297,500,500,500,500,0
20250407,140600,63297,500,500,500,500,0
20250407,140500,63297,500,500,500,500,0
20250407,140400,63297,500,500,500,500,0
20250407,140300,63297,500,500,500,500,0
20250407,140200,63297,500,500,500,500,0
20250407,140100,63297,500,500,500,500,0
20250407,140000,63297,500,500,500,500,0
20250407,135900,63297,500,500,500,500,0
20250407,135800,63297,500,500,500,500,0
20250407,135700,63297,500,500,500,500,0
20250407,135600,63297,500,500,500,500,0
20250407,135500,63297,500,500,500,500,0
20250407,135400,63297,500,500,500,500,0
20250407,135300,63297,500,500,500,500,0
20250407,135200,63297,500,500,500,500,0
20250407,135100,63297,500,500,500,500,0
20250407,135000,63297,500,500,500,500,0
20250407,134900,63297,500,500,500,500,0
20250407,134800,63297,500,500,500,500,0
20250407,134700,63297,500,500,500,500,0
20250407,134600,63297,500,500,500,500,0
20250407,134500,63297,500,500,500,500,0
20250407,134400,63297,500,500,500,500,0
20250407,134300,63297,500,500,500,500,0
20250407,134200,63297,500,500,500,500,0
20250407,134100,63297,500,500,500,500,13
20250407,134000,56797,599,599,599,599,0
20250407,133900,56797,599,599,599,599,0
20250407,133800,56797,599,599,599,599,0
20250407,133700,56797,599,599,599,599,0
20250407,133600,56797,599,599,599,599,0
20250407,133500,56797,599,599,599,599,0
20250407,133400,56797,599,599,599,599,0
20250407,133300,56797,599,599,599,599,0
20250407,133200,56797,599,599,599,599,0
20250407,133100,56797,599,599,599,599,0
20250407,133000,56797,599,599,599,599,0
20250407,132900,56797,599,599,599,599,0
20250407,132800,56797,599,599,599,599,0
20250407,132700,56797,599,599,599,599,0
20250407,132600,56797,599,599,599,599,0
20250407,132500,56797,599,599,599,599,0
20250407,132400,56797,599,599,599,599,0
20250407,132300,56797,599,599,599,599,0
20250407,132200,56797,599,599,599,599,0
20250407,132100,56797,599,599,599,599,0
20250407,132000,56797,599,599,599,599,0
20250407,131900,56797,599,599,599,599,0
20250407,131800,56797,599,599,599,599,0
20250407,131700,56797,599,599,599,599,0
20250407,131600,56797,599,599,599,599,0
20250407,131500,56797,599,599,599,599,0
20250407,131400,56797,599,599,599,599,0
20250407,131300,56797,599,599,599,599,0
20250407,131200,56797,599,599,599,599,0
20250407,131100,56797,599,599,599,599,0
20250407,131000,56797,599,599,599,599,0
20250407,130900,56797,599,599,599,599,0
20250407,130800,56797,599,599,599,599,0
20250407,130700,56797,599,599,599,599,0
20250407,130600,56797,599,599,599,599,0
20250407,130500,56797,599,599,599,599,0
20250407,130400,56797,599,599,599,599,0
20250407,130300,56797,599,599,599,599,0
20250407,130200,56797,599,599,599,599,0
20250407,130100,56797,599,599,599,599,0
20250407,130000,56797,599,599,599,599,0
20250407,125900,56797,599,599,599,599,0
20250407,125800,56797,599,599,599,599,0
20250407,125700,56797,599,599,599,599,0
20250407,125600,56797,599,599,599,599,0
20250407,125500,56797,599,599,599,599,0
20250407,125400,56797,599,599,599,599,0
20250407,125300,56797,599,599,599,599,0
20250407,125200,56797,599,599,599,599,0
20250407,125100,56797,599,599,599,599,0
20250407,125000,56797,599,599,599,599,0
20250407,124900,56797,599,599,599,599,0
20250407,124800,56797,599,599,599,599,0
20250407,124700,56797,599,599,599,599,0
20250407,124600,56797,599,599,599,599,0
20250407,124500,56797,599,599,599,599,0
20250407,124400,56797,599,599,599,599,0
20250407,124300,56797,599,599,599,599,0
20250407,124200,56797,599,599,599,599,0
20250407,124100,56797,599,599,599,599,0
20250407,124000,56797,599,599,599,599,0
20250407,123900,56797,599,599,599,599,0
20250407,123800,56797,599,599,599,599,0
20250407,123700,56797,599,599,599,599,0
20250407,123600,56797,599,599,599,599,0
20250407,123500,56797,599,599,599,599,0
20250407,123400,56797,599,599,599,599,0
20250407,123300,56797,599,599,599,599,0
20250407,123200,56797,599,599,599,599,0
20250407,123100,56797,599,599,599,599,0
20250407,123000,56797,599,599,599,599,0
20250407,122900,56797,599,599,599,599,0
20250407,122800,56797,599,599,599,599,0
20250407,122700,56797,599,599,599,599,0
20250407,122600,56797,599,599,599,599,0
20250407,122500,56797,599,599,599,599,0
20250407,122400,56797,599,599,599,599,0
20250407,122300,56797,599,599,599,599,0
20250407,122200,56797,599,599,599,599,0
20250407,122100,56797,599,599,599,599,0
20250407,122000,56797,599,599,599,599,0
20250407,121900,56797,599,599,599,599,0
20250407,121800,56797,599,599,599,599,0
20250407,121700,56797,599,599,599,599,0
20250407,121600,56797,599,599,599,599,0
20250407,121500,56797,599,599,599,599,0
20250407,121400,56797,599,599,599,599,0
20250407,121300,56797,599,599,599,599,0
20250407,121200,56797,599,599,599,599,0
20250407,121100,56797,599,599,599,599,0
20250407,121000,56797,599,599,599,599,0
20250407,120900,56797,599,599,599,599,0
20250407,120800,56797,599,599,599,599,0
20250407,120700,56797,599,599,599,599,0
20250407,120600,56797,599,599,599,599,0
20250407,120500,56797,599,599,599,599,0
20250407,120400,56797,599,599,599,599,0
20250407,120300,56797,599,599,599,599,0
20250407,120200,56797,599,599,599,599,0
20250407,120100,56797,599,599,599,599,0
20250407,120000,56797,599,599,599,599,0
20250407,115900,56797,599,599,599,599,0
20250407,115800,56797,599,599,599,599,0
20250407,115700,56797,599,599,599,599,0
20250407,115600,56797,599,599,599,599,0
20250407,115500,56797,599,599,599,599,0
20250407,115400,56797,599,599,599,599,0
20250407,115300,56797,599,599,599,599,0
20250407,115200,56797,599,599,599,599,0
20250407,115100,56797,599,599,599,599,0
20250407,115000,56797,599,599,599,599,0
20250407,114900,56797,599,599,599,599,0
20250407,114800,56797,599,599,599,599,0
20250407,114700,56797,599,599,599,599,0
20250407,114600,56797,599,599,599,599,0
20250407,114500,56797,599,599,599,599,0
20250407,114400,56797,599,599,599,599,0
20250407,114300,56797,599,599,599,599,0
20250407,114200,56797,599,599,599,599,0
20250407,114100,56797,599,599,599,599,0
20250407,114000,56797,599,599,599,599,0
20250407,113900,56797,599,599,599,599,0
20250407,113800,56797,599,599,599,599,0
20250407,113700,56797,599,599,599,599,0
20250407,113600,56797,599,599,599,599,0
20250407,113500,56797,599,599,599,599,0
20250407,113400,56797,599,599,599,599,0
20250407,113300,56797,599,599,599,599,0
20250407,113200,56797,599,599,599,599,0
20250407,113100,56797,599,599,599,599,0
20250407,113000,56797,599,599,599,599,0
20250407,112900,56797,599,599,599,599,0
20250407,112800,56797,599,599,599,599,0
20250407,112700,56797,599,599,599,599,0
20250407,112600,56797,599,599,599,599,0
20250407,112500,56797,599,599,599,599,0
20250407,112400,56797,599,599,599,599,0
20250407,112300,56797,599,599,599,599,0
20250407,112200,56797,599,599,599,599,0
20250407,112100,56797,599,599,599,599,0
20250407,112000,56797,599,599,599,599,0
20250407,111900,56797,599,599,599,599,0
20250407,111800,56797,599,599,599,599,0
20250407,111700,56797,599,599,599,599,0
20250407,111600,56797,599,599,599,599,0
20250407,111500,56797,599,599,599,599,0
20250407,111400,56797,599,599,599,599,0
20250407,111300,56797,599,599,599,599,0
20250407,111200,56797,599,599,599,599,0
20250407,111100,56797,599,599,599,599,0
20250407,111000,56797,599,599,599,599,0
20250407,110900,56797,599,599,599,599,0
20250407,110800,56797,599,599,599,599,0
20250407,110700,56797,599,599,599,599,0
20250407,110600,56797,599,599,599,599,0
20250407,110500,56797,599,599,599,599,0
20250407,110400,56797,599,599,599,599,0
20250407,110300,56797,599,599,599,599,0
20250407,110200,56797,599,599,599,599,0
20250407,110100,56797,599,599,599,599,0
20250407,110000,56797,599,599,599,599,0
20250407,105900,56797,599,599,599,599,0
20250407,105800,56797,599,599,599,599,0
20250407,105700,56797,599,599,599,599,0
20250407,105600,56797,599,599,599,599,0
20250407,105500,56797,599,599,599,599,0
20250407,105400,56797,599,599,599,599,0
20250407,105300,56797,599,599,599,599,0
20250407,105200,56797,599,599,599,599,0
20250407,105100,56797,599,599,599,599,0
20250407,105000,56797,599,599,599,599,0
20250407,104900,56797,599,599,599,599,0
20250407,104800,56797,599,599,599,599,0
20250407,104700,56797,599,599,599,599,0
20250407,104600,56797,599,599,599,599,0
20250407,104500,56797,599,599,599,599,0
20250407,104400,56797,599,599,599,599,0
20250407,104300,56797,599,599,599,599,0
20250407,104200,56797,599,599,599,599,0
20250407,104100,56797,599,599,599,599,0
20250407,104000,56797,599,599,599,599,0
20250407,103900,56797,599,599,599,599,0
20250407,103800,56797,599,599,599,599,0
20250407,103700,56797,599,599,599,599,0
20250407,103600,56797,599,599,599,599,0
20250407,103500,56797,599,599,599,599,0
20250407,103400,56797,599,599,599,599,0
20250407,103300,56797,599,599,599,599,0
20250407,103200,56797,599,599,599,599,0
20250407,103100,56797,599,599,599,599,0
20250407,103000,56797,599,599,599,599,0
20250407,102900,56797,599,599,599,599,0
20250407,102800,56797,599,599,599,599,0
20250407,102700,56797,599,599,599,599,0
20250407,102600,56797,599,599,599,599,0
20250407,102500,56797,599,599,599,599,0
20250407,102400,56797,599,599,599,599,0
20250407,102300,56797,599,599,599,599,0
20250407,102200,56797,599,599,599,599,0
20250407,102100,56797,599,599,599,599,0
20250407,102000,56797,599,599,599,599,0
20250407,101900,56797,599,599,599,599,0
20250407,101800,56797,599,599,599,599,0
20250407,101700,56797,599,599,599,599,0
20250407,101600,56797,599,599,599,599,0
20250407,101500,56797,599,599,599,599,0
20250407,101400,56797,599,599,599,599,0
20250407,101300,56797,599,599,599,599,0
20250407,101200,56797,599,599,599,599,0
20250407,101100,56797,599,599,599,599,0
20250407,101000,56797,599,599,599,599,1
20250407,100900,56198,599,599,599,599,0
20250407,100800,56198,599,599,599,599,0
20250407,100700,56198,599,599,599,599,0
20250407,100600,56198,599,599,599,599,0
20250407,100500,56198,599,599,599,599,0
20250407,100400,56198,599,599,599,599,0
20250407,100300,56198,599,599,599,599,0
20250407,100200,56198,599,599,599,599,0
20250407,100100,56198,599,599,599,599,0
20250407,100000,56198,599,599,599,599,0
20250407,095900,56198,599,599,599,599,0
20250407,095800,56198,599,599,599,599,0
20250407,095700,56198,599,599,599,599,0
20250407,095600,56198,599,599,599,599,0
20250407,095500,56198,599,550,599,550,97
20250407,095400,2750,550,550,550,550,0
20250407,095300,2750,550,550,550,550,0
20250407,095200,2750,550,550,550,550,0
20250407,095100,2750,550,550,550,550,0
20250407,095000,2750,550,550,550,550,0
20250407,094900,2750,550,550,550,550,0
20250407,094800,2750,550,550,550,550,0
20250407,094700,2750,550,550,550,550,0
20250407,094600,2750,550,550,550,550,0
20250407,094500,2750,550,550,550,550,0
20250407,094400,2750,550,550,550,550,0
20250407,094300,2750,550,550,550,550,2
20250407,094200,1650,550,550,550,550,0
20250407,094100,1650,550,550,550,550,0
20250407,094000,1650,550,550,550,550,0
20250407,093900,1650,550,550,550,550,0
20250407,093800,1650,550,550,550,550,0
20250407,093700,1650,550,550,550,550,0
20250407,093600,1650,550,550,550,550,2
20250407,093500,550,550,550,550,550,0
20250407,093400,550,550,550,550,550,0
20250407,093300,550,550,550,550,550,0
20250407,093200,550,550,550,550,550,0
20250407,093100,550,550,550,550,550,0
20250407,093000,550,550,550,550,550,0
20250407,092900,550,550,550,550,550,0
20250407,092800,550,550,550,550,550,0
20250407,092700,550,550,550,550,550,0
20250407,092600,550,550,550,550,550,0
20250407,092500,550,550,550,550,550,0
20250407,092400,550,550,550,550,550,0
20250407,092300,550,550,550,550,550,0
20250407,092200,550,550,550,550,550,0
20250407,092100,550,550,550,550,550,0
20250407,092000,550,550,550,550,550,0
20250407,091900,550,550,550,550,550,0
20250407,091800,550,550,550,550,550,0
20250407,091700,550,550,550,550,550,0
20250407,091600,550,550,550,550,550,0
20250407,091500,550,550,550,550,550,0
20250407,091400,550,550,550,550,550,0
20250407,091300,550,550,550,550,550,0
20250407,091200,550,550,550,550,550,0
20250407,091100,550,550,550,550,550,0
20250407,091000,550,550,550,550,550,0
20250407,090900,550,550,550,550,550,0
20250407,090800,550,550,550,550,550,1
20250407,090700,0,545,545,545,545,0
20250407,090600,0,545,545,545,545,0
20250407,090500,0,545,545,545,545,0
20250407,090400,0,545,545,545,545,0
20250407,090300,0,545,545,545,545,0
20250407,090200,0,545,545,545,545,0
20250407,090100,0,545,545,545,545,0
20250407,090000,0,545,545,545,545,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 202300 64395 548 548 548 548 1
3 20250407 202200 64395 548 548 548 548 0
4 20250407 202100 64395 548 548 548 548 0
5 20250407 202000 64395 548 548 548 548 0
6 20250407 201900 64395 548 548 548 548 0
7 20250407 201800 64395 548 548 548 548 0
8 20250407 201700 64395 548 548 548 548 0
9 20250407 201600 64395 548 548 548 548 0
10 20250407 201500 64395 548 548 548 548 0
11 20250407 201400 64395 548 548 548 548 0
12 20250407 201300 64395 548 548 548 548 0
13 20250407 201200 64395 548 548 548 548 0
14 20250407 201100 64395 548 548 548 548 0
15 20250407 201000 64395 548 548 548 548 0
16 20250407 200900 64395 548 548 548 548 0
17 20250407 200800 64395 548 548 548 548 0
18 20250407 200700 64395 548 548 548 548 0
19 20250407 200600 64395 548 548 548 548 0
20 20250407 200500 64395 548 548 548 548 0
21 20250407 200400 64395 548 548 548 548 0
22 20250407 200300 64395 548 548 548 548 0
23 20250407 200200 64395 548 548 548 548 0
24 20250407 200100 64395 548 548 548 548 0
25 20250407 200000 64395 548 548 548 548 0
26 20250407 195900 64395 548 548 548 548 0
27 20250407 195800 64395 548 548 548 548 0
28 20250407 195700 64395 548 548 548 548 0
29 20250407 195600 64395 548 548 548 548 0
30 20250407 195500 64395 548 548 548 548 0
31 20250407 195400 64395 548 548 548 548 0
32 20250407 195300 64395 548 548 548 548 1
33 20250407 195200 64395 548 548 548 548 0
34 20250407 195100 64395 548 548 548 548 0
35 20250407 195000 64395 548 548 548 548 0
36 20250407 194900 64395 548 548 548 548 0
37 20250407 194800 64395 548 548 548 548 0
38 20250407 194700 64395 548 548 548 548 0
39 20250407 194600 64395 548 548 548 548 0
40 20250407 194500 64395 548 548 548 548 0
41 20250407 194400 64395 548 548 548 548 0
42 20250407 194300 64395 548 548 548 548 0
43 20250407 194200 64395 548 548 548 548 0
44 20250407 194100 64395 548 548 548 548 0
45 20250407 194000 64395 548 548 548 548 0
46 20250407 193900 64395 548 548 548 548 0
47 20250407 193800 64395 548 548 548 548 0
48 20250407 193700 64395 548 548 548 548 0
49 20250407 193600 64395 548 548 548 548 0
50 20250407 193500 64395 548 548 548 548 0
51 20250407 193400 64395 548 548 548 548 0
52 20250407 193300 64395 548 548 548 548 0
53 20250407 193200 64395 548 548 548 548 0
54 20250407 193100 64395 548 548 548 548 0
55 20250407 193000 64395 548 548 548 548 0
56 20250407 192900 64395 548 548 548 548 0
57 20250407 192800 64395 548 548 548 548 0
58 20250407 192700 64395 548 548 548 548 0
59 20250407 192600 64395 548 548 548 548 0
60 20250407 192500 64395 548 548 548 548 0
61 20250407 192400 64395 548 548 548 548 0
62 20250407 192300 64395 548 548 548 548 1
63 20250407 192200 64395 548 548 548 548 0
64 20250407 192100 64395 548 548 548 548 0
65 20250407 192000 64395 548 548 548 548 0
66 20250407 191900 64395 548 548 548 548 0
67 20250407 191800 64395 548 548 548 548 0
68 20250407 191700 64395 548 548 548 548 0
69 20250407 191600 64395 548 548 548 548 0
70 20250407 191500 64395 548 548 548 548 0
71 20250407 191400 64395 548 548 548 548 0
72 20250407 191300 64395 548 548 548 548 0
73 20250407 191200 64395 548 548 548 548 0
74 20250407 191100 64395 548 548 548 548 0
75 20250407 191000 64395 548 548 548 548 0
76 20250407 190900 64395 548 548 548 548 0
77 20250407 190800 64395 548 548 548 548 0
78 20250407 190700 64395 548 548 548 548 0
79 20250407 190600 64395 548 548 548 548 0
80 20250407 190500 64395 548 548 548 548 0
81 20250407 190400 64395 548 548 548 548 0
82 20250407 190300 64395 548 548 548 548 0
83 20250407 190200 64395 548 548 548 548 0
84 20250407 190100 64395 548 548 548 548 0
85 20250407 190000 64395 548 548 548 548 0
86 20250407 185900 64395 548 548 548 548 0
87 20250407 185800 64395 548 548 548 548 0
88 20250407 185700 64395 548 548 548 548 0
89 20250407 185600 64395 548 548 548 548 0
90 20250407 185500 64395 548 548 548 548 0
91 20250407 185400 64395 548 548 548 548 0
92 20250407 185300 64395 548 548 548 548 1
93 20250407 185200 64395 548 548 548 548 0
94 20250407 185100 64395 548 548 548 548 0
95 20250407 185000 64395 548 548 548 548 0
96 20250407 184900 64395 548 548 548 548 0
97 20250407 184800 64395 548 548 548 548 0
98 20250407 184700 64395 548 548 548 548 0
99 20250407 184600 64395 548 548 548 548 0
100 20250407 184500 64395 548 548 548 548 0
101 20250407 184400 64395 548 548 548 548 0
102 20250407 184300 64395 548 548 548 548 0
103 20250407 184200 64395 548 548 548 548 0
104 20250407 184100 64395 548 548 548 548 0
105 20250407 184000 64395 548 548 548 548 0
106 20250407 183900 64395 548 548 548 548 0
107 20250407 183800 64395 548 548 548 548 0
108 20250407 183700 64395 548 548 548 548 0
109 20250407 183600 64395 548 548 548 548 0
110 20250407 183500 64395 548 548 548 548 0
111 20250407 183400 64395 548 548 548 548 0
112 20250407 183300 64395 548 548 548 548 0
113 20250407 183200 64395 548 548 548 548 0
114 20250407 183100 64395 548 548 548 548 0
115 20250407 183000 64395 548 548 548 548 0
116 20250407 182900 64395 548 548 548 548 0
117 20250407 182800 64395 548 548 548 548 0
118 20250407 182700 64395 548 548 548 548 0
119 20250407 182600 64395 548 548 548 548 0
120 20250407 182500 64395 548 548 548 548 0
121 20250407 182400 64395 548 548 548 548 0
122 20250407 182300 64395 548 548 548 548 1
123 20250407 182200 64395 548 548 548 548 0
124 20250407 182100 64395 548 548 548 548 0
125 20250407 182000 64395 548 548 548 548 0
126 20250407 181900 64395 548 548 548 548 0
127 20250407 181800 64395 548 548 548 548 0
128 20250407 181700 64395 548 548 548 548 0
129 20250407 181600 64395 548 548 548 548 0
130 20250407 181500 64395 548 548 548 548 0
131 20250407 181400 64395 548 548 548 548 0
132 20250407 181300 64395 548 548 548 548 0
133 20250407 181200 64395 548 548 548 548 0
134 20250407 181100 64395 548 548 548 548 0
135 20250407 181000 64395 548 548 548 548 0
136 20250407 180900 64395 548 548 548 548 0
137 20250407 180800 64395 548 548 548 548 0
138 20250407 180700 64395 548 548 548 548 0
139 20250407 180600 64395 548 548 548 548 0
140 20250407 180500 64395 548 548 548 548 0
141 20250407 180400 64395 548 548 548 548 0
142 20250407 180300 64395 548 548 548 548 0
143 20250407 180200 64395 548 548 548 548 0
144 20250407 180100 64395 548 548 548 548 0
145 20250407 180000 64395 548 548 548 548 0
146 20250407 175900 64395 548 548 548 548 0
147 20250407 175800 64395 548 548 548 548 0
148 20250407 175700 64395 548 548 548 548 0
149 20250407 175600 64395 548 548 548 548 0
150 20250407 175500 64395 548 548 548 548 0
151 20250407 175400 64395 548 548 548 548 0
152 20250407 175300 64395 548 548 548 548 1
153 20250407 175200 64395 548 548 548 548 0
154 20250407 175100 64395 548 548 548 548 0
155 20250407 175000 64395 548 548 548 548 0
156 20250407 174900 64395 548 548 548 548 0
157 20250407 174800 64395 548 548 548 548 0
158 20250407 174700 64395 548 548 548 548 0
159 20250407 174600 64395 548 548 548 548 0
160 20250407 174500 64395 548 548 548 548 0
161 20250407 174400 64395 548 548 548 548 0
162 20250407 174300 64395 548 548 548 548 0
163 20250407 174200 64395 548 548 548 548 0
164 20250407 174100 64395 548 548 548 548 0
165 20250407 174000 64395 548 548 548 548 0
166 20250407 173900 64395 548 548 548 548 0
167 20250407 173800 64395 548 548 548 548 0
168 20250407 173700 64395 548 548 548 548 0
169 20250407 173600 64395 548 548 548 548 0
170 20250407 173500 64395 548 548 548 548 0
171 20250407 173400 64395 548 548 548 548 0
172 20250407 173300 64395 548 548 548 548 0
173 20250407 173200 64395 548 548 548 548 0
174 20250407 173100 64395 548 548 548 548 0
175 20250407 173000 64395 548 548 548 548 0
176 20250407 172900 64395 548 548 548 548 0
177 20250407 172800 64395 548 548 548 548 0
178 20250407 172700 64395 548 548 548 548 0
179 20250407 172600 64395 548 548 548 548 0
180 20250407 172500 64395 548 548 548 548 0
181 20250407 172400 64395 548 548 548 548 0
182 20250407 172300 64395 548 548 548 548 1
183 20250407 172200 64395 548 548 548 548 0
184 20250407 172100 64395 548 548 548 548 0
185 20250407 172000 64395 548 548 548 548 0
186 20250407 171900 64395 548 548 548 548 0
187 20250407 171800 64395 548 548 548 548 0
188 20250407 171700 64395 548 548 548 548 0
189 20250407 171600 64395 548 548 548 548 0
190 20250407 171500 64395 548 548 548 548 0
191 20250407 171400 64395 548 548 548 548 0
192 20250407 171300 64395 548 548 548 548 0
193 20250407 171200 64395 548 548 548 548 0
194 20250407 171100 64395 548 548 548 548 0
195 20250407 171000 64395 548 548 548 548 0
196 20250407 170900 64395 548 548 548 548 0
197 20250407 170800 64395 548 548 548 548 0
198 20250407 170700 64395 548 548 548 548 0
199 20250407 170600 64395 548 548 548 548 0
200 20250407 170500 64395 548 548 548 548 0
201 20250407 170400 64395 548 548 548 548 0
202 20250407 170300 64395 548 548 548 548 0
203 20250407 170200 64395 548 548 548 548 0
204 20250407 170100 64395 548 548 548 548 0
205 20250407 170000 64395 548 548 548 548 0
206 20250407 165900 64395 548 548 548 548 0
207 20250407 165800 64395 548 548 548 548 0
208 20250407 165700 64395 548 548 548 548 0
209 20250407 165600 64395 548 548 548 548 0
210 20250407 165500 64395 548 548 548 548 0
211 20250407 165400 64395 548 548 548 548 0
212 20250407 165300 64395 548 548 548 548 1
213 20250407 165200 64395 548 548 548 548 0
214 20250407 165100 64395 548 548 548 548 0
215 20250407 165000 64395 548 548 548 548 0
216 20250407 164900 64395 548 548 548 548 0
217 20250407 164800 64395 548 548 548 548 0
218 20250407 164700 64395 548 548 548 548 0
219 20250407 164600 64395 548 548 548 548 0
220 20250407 164500 64395 548 548 548 548 0
221 20250407 164400 64395 548 548 548 548 0
222 20250407 164300 64395 548 548 548 548 0
223 20250407 164200 64395 548 548 548 548 0
224 20250407 164100 64395 548 548 548 548 0
225 20250407 164000 64395 548 548 548 548 0
226 20250407 163900 64395 548 548 548 548 0
227 20250407 163800 64395 548 548 548 548 0
228 20250407 163700 64395 548 548 548 548 0
229 20250407 163600 64395 548 548 548 548 0
230 20250407 163500 64395 548 548 548 548 0
231 20250407 163400 64395 548 548 548 548 0
232 20250407 163300 64395 548 548 548 548 0
233 20250407 163200 64395 548 548 548 548 0
234 20250407 163100 64395 548 548 548 548 0
235 20250407 163000 64395 548 548 548 548 0
236 20250407 162900 64395 548 548 548 548 0
237 20250407 162800 64395 548 548 548 548 0
238 20250407 162700 64395 548 548 548 548 0
239 20250407 162600 64395 548 548 548 548 0
240 20250407 162500 64395 548 548 548 548 0
241 20250407 162400 64395 548 548 548 548 0
242 20250407 162300 64395 548 548 548 548 1
243 20250407 162200 64395 548 548 548 548 0
244 20250407 162100 64395 548 548 548 548 0
245 20250407 162000 64395 548 548 548 548 0
246 20250407 161900 64395 548 548 548 548 0
247 20250407 161800 64395 548 548 548 548 0
248 20250407 161700 64395 548 548 548 548 0
249 20250407 161600 64395 548 548 548 548 0
250 20250407 161500 64395 548 548 548 548 0
251 20250407 161400 64395 548 548 548 548 0
252 20250407 161300 64395 548 548 548 548 0
253 20250407 161200 64395 548 548 548 548 0
254 20250407 161100 64395 548 548 548 548 0
255 20250407 161000 64395 548 548 548 548 0
256 20250407 160900 64395 548 548 548 548 0
257 20250407 160800 64395 548 548 548 548 0
258 20250407 160700 64395 548 548 548 548 0
259 20250407 160600 64395 548 548 548 548 0
260 20250407 160500 64395 548 548 548 548 0
261 20250407 160400 64395 548 548 548 548 0
262 20250407 160300 64395 548 548 548 548 0
263 20250407 160200 64395 548 548 548 548 0
264 20250407 160100 64395 548 548 548 548 0
265 20250407 160000 64395 548 548 548 548 0
266 20250407 155900 64395 548 548 548 548 0
267 20250407 155800 64395 548 548 548 548 0
268 20250407 155700 64395 548 548 548 548 0
269 20250407 155600 64395 548 548 548 548 0
270 20250407 155500 64395 548 548 548 548 0
271 20250407 155400 64395 548 548 548 548 0
272 20250407 155300 64395 548 548 548 548 1
273 20250407 155200 64395 548 548 548 548 0
274 20250407 155100 64395 548 548 548 548 0
275 20250407 155000 64395 548 548 548 548 0
276 20250407 154900 64395 548 548 548 548 0
277 20250407 154800 64395 548 548 548 548 0
278 20250407 154700 64395 548 548 548 548 0
279 20250407 154600 64395 548 548 548 548 0
280 20250407 154500 64395 548 548 548 548 0
281 20250407 154400 64395 548 548 548 548 0
282 20250407 154300 64395 548 548 548 548 0
283 20250407 154200 64395 548 548 548 548 0
284 20250407 154100 64395 548 548 548 548 0
285 20250407 154000 64395 548 548 548 548 0
286 20250407 153900 64395 548 548 548 548 0
287 20250407 153800 64395 548 548 548 548 0
288 20250407 153700 64395 548 548 548 548 0
289 20250407 153600 64395 548 548 548 548 0
290 20250407 153500 64395 548 548 548 548 0
291 20250407 153400 64395 548 548 548 548 0
292 20250407 153300 64395 548 548 548 548 0
293 20250407 153200 64395 548 548 548 548 0
294 20250407 153100 64395 548 548 548 548 0
295 20250407 153000 64395 548 548 548 548 1
296 20250407 152900 63847 550 550 550 550 0
297 20250407 152800 63847 550 550 550 550 0
298 20250407 152700 63847 550 550 550 550 0
299 20250407 152600 63847 550 550 550 550 0
300 20250407 152500 63847 550 550 550 550 0
301 20250407 152400 63847 550 550 550 550 0
302 20250407 152300 63847 550 550 550 550 0
303 20250407 152200 63847 550 550 550 550 0
304 20250407 152100 63847 550 550 550 550 0
305 20250407 152000 63847 550 550 550 550 0
306 20250407 151900 63847 550 550 550 550 0
307 20250407 151800 63847 550 550 550 550 0
308 20250407 151700 63847 550 550 550 550 0
309 20250407 151600 63847 550 550 550 550 0
310 20250407 151500 63847 550 550 550 550 0
311 20250407 151400 63847 550 550 550 550 0
312 20250407 151300 63847 550 550 550 550 0
313 20250407 151200 63847 550 550 550 550 0
314 20250407 151100 63847 550 550 550 550 0
315 20250407 151000 63847 550 550 550 550 0
316 20250407 150900 63847 550 550 550 550 0
317 20250407 150800 63847 550 550 550 550 0
318 20250407 150700 63847 550 550 550 550 0
319 20250407 150600 63847 550 550 550 550 0
320 20250407 150500 63847 550 550 550 550 0
321 20250407 150400 63847 550 550 550 550 0
322 20250407 150300 63847 550 550 550 550 0
323 20250407 150200 63847 550 550 550 550 0
324 20250407 150100 63847 550 550 550 550 0
325 20250407 150000 63847 550 550 550 550 0
326 20250407 145900 63847 550 550 550 550 0
327 20250407 145800 63847 550 550 550 550 0
328 20250407 145700 63847 550 550 550 550 0
329 20250407 145600 63847 550 550 550 550 0
330 20250407 145500 63847 550 550 550 550 0
331 20250407 145400 63847 550 550 550 550 0
332 20250407 145300 63847 550 550 550 550 0
333 20250407 145200 63847 550 550 550 550 0
334 20250407 145100 63847 550 550 550 550 0
335 20250407 145000 63847 550 550 550 550 0
336 20250407 144900 63847 550 550 550 550 0
337 20250407 144800 63847 550 550 550 550 0
338 20250407 144700 63847 550 550 550 550 0
339 20250407 144600 63847 550 550 550 550 0
340 20250407 144500 63847 550 550 550 550 0
341 20250407 144400 63847 550 550 550 550 0
342 20250407 144300 63847 550 550 550 550 0
343 20250407 144200 63847 550 550 550 550 0
344 20250407 144100 63847 550 550 550 550 0
345 20250407 144000 63847 550 550 550 550 0
346 20250407 143900 63847 550 550 550 550 0
347 20250407 143800 63847 550 550 550 550 0
348 20250407 143700 63847 550 550 550 550 0
349 20250407 143600 63847 550 550 550 550 0
350 20250407 143500 63847 550 550 550 550 0
351 20250407 143400 63847 550 550 550 550 0
352 20250407 143300 63847 550 550 550 550 0
353 20250407 143200 63847 550 550 550 550 0
354 20250407 143100 63847 550 550 550 550 0
355 20250407 143000 63847 550 550 550 550 0
356 20250407 142900 63847 550 550 550 550 0
357 20250407 142800 63847 550 550 550 550 0
358 20250407 142700 63847 550 550 550 550 0
359 20250407 142600 63847 550 550 550 550 0
360 20250407 142500 63847 550 550 550 550 0
361 20250407 142400 63847 550 550 550 550 0
362 20250407 142300 63847 550 550 550 550 0
363 20250407 142200 63847 550 550 550 550 0
364 20250407 142100 63847 550 550 550 550 0
365 20250407 142000 63847 550 550 550 550 0
366 20250407 141900 63847 550 550 550 550 0
367 20250407 141800 63847 550 550 550 550 0
368 20250407 141700 63847 550 550 550 550 0
369 20250407 141600 63847 550 550 550 550 1
370 20250407 141500 63297 500 500 500 500 0
371 20250407 141400 63297 500 500 500 500 0
372 20250407 141300 63297 500 500 500 500 0
373 20250407 141200 63297 500 500 500 500 0
374 20250407 141100 63297 500 500 500 500 0
375 20250407 141000 63297 500 500 500 500 0
376 20250407 140900 63297 500 500 500 500 0
377 20250407 140800 63297 500 500 500 500 0
378 20250407 140700 63297 500 500 500 500 0
379 20250407 140600 63297 500 500 500 500 0
380 20250407 140500 63297 500 500 500 500 0
381 20250407 140400 63297 500 500 500 500 0
382 20250407 140300 63297 500 500 500 500 0
383 20250407 140200 63297 500 500 500 500 0
384 20250407 140100 63297 500 500 500 500 0
385 20250407 140000 63297 500 500 500 500 0
386 20250407 135900 63297 500 500 500 500 0
387 20250407 135800 63297 500 500 500 500 0
388 20250407 135700 63297 500 500 500 500 0
389 20250407 135600 63297 500 500 500 500 0
390 20250407 135500 63297 500 500 500 500 0
391 20250407 135400 63297 500 500 500 500 0
392 20250407 135300 63297 500 500 500 500 0
393 20250407 135200 63297 500 500 500 500 0
394 20250407 135100 63297 500 500 500 500 0
395 20250407 135000 63297 500 500 500 500 0
396 20250407 134900 63297 500 500 500 500 0
397 20250407 134800 63297 500 500 500 500 0
398 20250407 134700 63297 500 500 500 500 0
399 20250407 134600 63297 500 500 500 500 0
400 20250407 134500 63297 500 500 500 500 0
401 20250407 134400 63297 500 500 500 500 0
402 20250407 134300 63297 500 500 500 500 0
403 20250407 134200 63297 500 500 500 500 0
404 20250407 134100 63297 500 500 500 500 13
405 20250407 134000 56797 599 599 599 599 0
406 20250407 133900 56797 599 599 599 599 0
407 20250407 133800 56797 599 599 599 599 0
408 20250407 133700 56797 599 599 599 599 0
409 20250407 133600 56797 599 599 599 599 0
410 20250407 133500 56797 599 599 599 599 0
411 20250407 133400 56797 599 599 599 599 0
412 20250407 133300 56797 599 599 599 599 0
413 20250407 133200 56797 599 599 599 599 0
414 20250407 133100 56797 599 599 599 599 0
415 20250407 133000 56797 599 599 599 599 0
416 20250407 132900 56797 599 599 599 599 0
417 20250407 132800 56797 599 599 599 599 0
418 20250407 132700 56797 599 599 599 599 0
419 20250407 132600 56797 599 599 599 599 0
420 20250407 132500 56797 599 599 599 599 0
421 20250407 132400 56797 599 599 599 599 0
422 20250407 132300 56797 599 599 599 599 0
423 20250407 132200 56797 599 599 599 599 0
424 20250407 132100 56797 599 599 599 599 0
425 20250407 132000 56797 599 599 599 599 0
426 20250407 131900 56797 599 599 599 599 0
427 20250407 131800 56797 599 599 599 599 0
428 20250407 131700 56797 599 599 599 599 0
429 20250407 131600 56797 599 599 599 599 0
430 20250407 131500 56797 599 599 599 599 0
431 20250407 131400 56797 599 599 599 599 0
432 20250407 131300 56797 599 599 599 599 0
433 20250407 131200 56797 599 599 599 599 0
434 20250407 131100 56797 599 599 599 599 0
435 20250407 131000 56797 599 599 599 599 0
436 20250407 130900 56797 599 599 599 599 0
437 20250407 130800 56797 599 599 599 599 0
438 20250407 130700 56797 599 599 599 599 0
439 20250407 130600 56797 599 599 599 599 0
440 20250407 130500 56797 599 599 599 599 0
441 20250407 130400 56797 599 599 599 599 0
442 20250407 130300 56797 599 599 599 599 0
443 20250407 130200 56797 599 599 599 599 0
444 20250407 130100 56797 599 599 599 599 0
445 20250407 130000 56797 599 599 599 599 0
446 20250407 125900 56797 599 599 599 599 0
447 20250407 125800 56797 599 599 599 599 0
448 20250407 125700 56797 599 599 599 599 0
449 20250407 125600 56797 599 599 599 599 0
450 20250407 125500 56797 599 599 599 599 0
451 20250407 125400 56797 599 599 599 599 0
452 20250407 125300 56797 599 599 599 599 0
453 20250407 125200 56797 599 599 599 599 0
454 20250407 125100 56797 599 599 599 599 0
455 20250407 125000 56797 599 599 599 599 0
456 20250407 124900 56797 599 599 599 599 0
457 20250407 124800 56797 599 599 599 599 0
458 20250407 124700 56797 599 599 599 599 0
459 20250407 124600 56797 599 599 599 599 0
460 20250407 124500 56797 599 599 599 599 0
461 20250407 124400 56797 599 599 599 599 0
462 20250407 124300 56797 599 599 599 599 0
463 20250407 124200 56797 599 599 599 599 0
464 20250407 124100 56797 599 599 599 599 0
465 20250407 124000 56797 599 599 599 599 0
466 20250407 123900 56797 599 599 599 599 0
467 20250407 123800 56797 599 599 599 599 0
468 20250407 123700 56797 599 599 599 599 0
469 20250407 123600 56797 599 599 599 599 0
470 20250407 123500 56797 599 599 599 599 0
471 20250407 123400 56797 599 599 599 599 0
472 20250407 123300 56797 599 599 599 599 0
473 20250407 123200 56797 599 599 599 599 0
474 20250407 123100 56797 599 599 599 599 0
475 20250407 123000 56797 599 599 599 599 0
476 20250407 122900 56797 599 599 599 599 0
477 20250407 122800 56797 599 599 599 599 0
478 20250407 122700 56797 599 599 599 599 0
479 20250407 122600 56797 599 599 599 599 0
480 20250407 122500 56797 599 599 599 599 0
481 20250407 122400 56797 599 599 599 599 0
482 20250407 122300 56797 599 599 599 599 0
483 20250407 122200 56797 599 599 599 599 0
484 20250407 122100 56797 599 599 599 599 0
485 20250407 122000 56797 599 599 599 599 0
486 20250407 121900 56797 599 599 599 599 0
487 20250407 121800 56797 599 599 599 599 0
488 20250407 121700 56797 599 599 599 599 0
489 20250407 121600 56797 599 599 599 599 0
490 20250407 121500 56797 599 599 599 599 0
491 20250407 121400 56797 599 599 599 599 0
492 20250407 121300 56797 599 599 599 599 0
493 20250407 121200 56797 599 599 599 599 0
494 20250407 121100 56797 599 599 599 599 0
495 20250407 121000 56797 599 599 599 599 0
496 20250407 120900 56797 599 599 599 599 0
497 20250407 120800 56797 599 599 599 599 0
498 20250407 120700 56797 599 599 599 599 0
499 20250407 120600 56797 599 599 599 599 0
500 20250407 120500 56797 599 599 599 599 0
501 20250407 120400 56797 599 599 599 599 0
502 20250407 120300 56797 599 599 599 599 0
503 20250407 120200 56797 599 599 599 599 0
504 20250407 120100 56797 599 599 599 599 0
505 20250407 120000 56797 599 599 599 599 0
506 20250407 115900 56797 599 599 599 599 0
507 20250407 115800 56797 599 599 599 599 0
508 20250407 115700 56797 599 599 599 599 0
509 20250407 115600 56797 599 599 599 599 0
510 20250407 115500 56797 599 599 599 599 0
511 20250407 115400 56797 599 599 599 599 0
512 20250407 115300 56797 599 599 599 599 0
513 20250407 115200 56797 599 599 599 599 0
514 20250407 115100 56797 599 599 599 599 0
515 20250407 115000 56797 599 599 599 599 0
516 20250407 114900 56797 599 599 599 599 0
517 20250407 114800 56797 599 599 599 599 0
518 20250407 114700 56797 599 599 599 599 0
519 20250407 114600 56797 599 599 599 599 0
520 20250407 114500 56797 599 599 599 599 0
521 20250407 114400 56797 599 599 599 599 0
522 20250407 114300 56797 599 599 599 599 0
523 20250407 114200 56797 599 599 599 599 0
524 20250407 114100 56797 599 599 599 599 0
525 20250407 114000 56797 599 599 599 599 0
526 20250407 113900 56797 599 599 599 599 0
527 20250407 113800 56797 599 599 599 599 0
528 20250407 113700 56797 599 599 599 599 0
529 20250407 113600 56797 599 599 599 599 0
530 20250407 113500 56797 599 599 599 599 0
531 20250407 113400 56797 599 599 599 599 0
532 20250407 113300 56797 599 599 599 599 0
533 20250407 113200 56797 599 599 599 599 0
534 20250407 113100 56797 599 599 599 599 0
535 20250407 113000 56797 599 599 599 599 0
536 20250407 112900 56797 599 599 599 599 0
537 20250407 112800 56797 599 599 599 599 0
538 20250407 112700 56797 599 599 599 599 0
539 20250407 112600 56797 599 599 599 599 0
540 20250407 112500 56797 599 599 599 599 0
541 20250407 112400 56797 599 599 599 599 0
542 20250407 112300 56797 599 599 599 599 0
543 20250407 112200 56797 599 599 599 599 0
544 20250407 112100 56797 599 599 599 599 0
545 20250407 112000 56797 599 599 599 599 0
546 20250407 111900 56797 599 599 599 599 0
547 20250407 111800 56797 599 599 599 599 0
548 20250407 111700 56797 599 599 599 599 0
549 20250407 111600 56797 599 599 599 599 0
550 20250407 111500 56797 599 599 599 599 0
551 20250407 111400 56797 599 599 599 599 0
552 20250407 111300 56797 599 599 599 599 0
553 20250407 111200 56797 599 599 599 599 0
554 20250407 111100 56797 599 599 599 599 0
555 20250407 111000 56797 599 599 599 599 0
556 20250407 110900 56797 599 599 599 599 0
557 20250407 110800 56797 599 599 599 599 0
558 20250407 110700 56797 599 599 599 599 0
559 20250407 110600 56797 599 599 599 599 0
560 20250407 110500 56797 599 599 599 599 0
561 20250407 110400 56797 599 599 599 599 0
562 20250407 110300 56797 599 599 599 599 0
563 20250407 110200 56797 599 599 599 599 0
564 20250407 110100 56797 599 599 599 599 0
565 20250407 110000 56797 599 599 599 599 0
566 20250407 105900 56797 599 599 599 599 0
567 20250407 105800 56797 599 599 599 599 0
568 20250407 105700 56797 599 599 599 599 0
569 20250407 105600 56797 599 599 599 599 0
570 20250407 105500 56797 599 599 599 599 0
571 20250407 105400 56797 599 599 599 599 0
572 20250407 105300 56797 599 599 599 599 0
573 20250407 105200 56797 599 599 599 599 0
574 20250407 105100 56797 599 599 599 599 0
575 20250407 105000 56797 599 599 599 599 0
576 20250407 104900 56797 599 599 599 599 0
577 20250407 104800 56797 599 599 599 599 0
578 20250407 104700 56797 599 599 599 599 0
579 20250407 104600 56797 599 599 599 599 0
580 20250407 104500 56797 599 599 599 599 0
581 20250407 104400 56797 599 599 599 599 0
582 20250407 104300 56797 599 599 599 599 0
583 20250407 104200 56797 599 599 599 599 0
584 20250407 104100 56797 599 599 599 599 0
585 20250407 104000 56797 599 599 599 599 0
586 20250407 103900 56797 599 599 599 599 0
587 20250407 103800 56797 599 599 599 599 0
588 20250407 103700 56797 599 599 599 599 0
589 20250407 103600 56797 599 599 599 599 0
590 20250407 103500 56797 599 599 599 599 0
591 20250407 103400 56797 599 599 599 599 0
592 20250407 103300 56797 599 599 599 599 0
593 20250407 103200 56797 599 599 599 599 0
594 20250407 103100 56797 599 599 599 599 0
595 20250407 103000 56797 599 599 599 599 0
596 20250407 102900 56797 599 599 599 599 0
597 20250407 102800 56797 599 599 599 599 0
598 20250407 102700 56797 599 599 599 599 0
599 20250407 102600 56797 599 599 599 599 0
600 20250407 102500 56797 599 599 599 599 0
601 20250407 102400 56797 599 599 599 599 0
602 20250407 102300 56797 599 599 599 599 0
603 20250407 102200 56797 599 599 599 599 0
604 20250407 102100 56797 599 599 599 599 0
605 20250407 102000 56797 599 599 599 599 0
606 20250407 101900 56797 599 599 599 599 0
607 20250407 101800 56797 599 599 599 599 0
608 20250407 101700 56797 599 599 599 599 0
609 20250407 101600 56797 599 599 599 599 0
610 20250407 101500 56797 599 599 599 599 0
611 20250407 101400 56797 599 599 599 599 0
612 20250407 101300 56797 599 599 599 599 0
613 20250407 101200 56797 599 599 599 599 0
614 20250407 101100 56797 599 599 599 599 0
615 20250407 101000 56797 599 599 599 599 1
616 20250407 100900 56198 599 599 599 599 0
617 20250407 100800 56198 599 599 599 599 0
618 20250407 100700 56198 599 599 599 599 0
619 20250407 100600 56198 599 599 599 599 0
620 20250407 100500 56198 599 599 599 599 0
621 20250407 100400 56198 599 599 599 599 0
622 20250407 100300 56198 599 599 599 599 0
623 20250407 100200 56198 599 599 599 599 0
624 20250407 100100 56198 599 599 599 599 0
625 20250407 100000 56198 599 599 599 599 0
626 20250407 095900 56198 599 599 599 599 0
627 20250407 095800 56198 599 599 599 599 0
628 20250407 095700 56198 599 599 599 599 0
629 20250407 095600 56198 599 599 599 599 0
630 20250407 095500 56198 599 550 599 550 97
631 20250407 095400 2750 550 550 550 550 0
632 20250407 095300 2750 550 550 550 550 0
633 20250407 095200 2750 550 550 550 550 0
634 20250407 095100 2750 550 550 550 550 0
635 20250407 095000 2750 550 550 550 550 0
636 20250407 094900 2750 550 550 550 550 0
637 20250407 094800 2750 550 550 550 550 0
638 20250407 094700 2750 550 550 550 550 0
639 20250407 094600 2750 550 550 550 550 0
640 20250407 094500 2750 550 550 550 550 0
641 20250407 094400 2750 550 550 550 550 0
642 20250407 094300 2750 550 550 550 550 2
643 20250407 094200 1650 550 550 550 550 0
644 20250407 094100 1650 550 550 550 550 0
645 20250407 094000 1650 550 550 550 550 0
646 20250407 093900 1650 550 550 550 550 0
647 20250407 093800 1650 550 550 550 550 0
648 20250407 093700 1650 550 550 550 550 0
649 20250407 093600 1650 550 550 550 550 2
650 20250407 093500 550 550 550 550 550 0
651 20250407 093400 550 550 550 550 550 0
652 20250407 093300 550 550 550 550 550 0
653 20250407 093200 550 550 550 550 550 0
654 20250407 093100 550 550 550 550 550 0
655 20250407 093000 550 550 550 550 550 0
656 20250407 092900 550 550 550 550 550 0
657 20250407 092800 550 550 550 550 550 0
658 20250407 092700 550 550 550 550 550 0
659 20250407 092600 550 550 550 550 550 0
660 20250407 092500 550 550 550 550 550 0
661 20250407 092400 550 550 550 550 550 0
662 20250407 092300 550 550 550 550 550 0
663 20250407 092200 550 550 550 550 550 0
664 20250407 092100 550 550 550 550 550 0
665 20250407 092000 550 550 550 550 550 0
666 20250407 091900 550 550 550 550 550 0
667 20250407 091800 550 550 550 550 550 0
668 20250407 091700 550 550 550 550 550 0
669 20250407 091600 550 550 550 550 550 0
670 20250407 091500 550 550 550 550 550 0
671 20250407 091400 550 550 550 550 550 0
672 20250407 091300 550 550 550 550 550 0
673 20250407 091200 550 550 550 550 550 0
674 20250407 091100 550 550 550 550 550 0
675 20250407 091000 550 550 550 550 550 0
676 20250407 090900 550 550 550 550 550 0
677 20250407 090800 550 550 550 550 550 1
678 20250407 090700 0 545 545 545 545 0
679 20250407 090600 0 545 545 545 545 0
680 20250407 090500 0 545 545 545 545 0
681 20250407 090400 0 545 545 545 545 0
682 20250407 090300 0 545 545 545 545 0
683 20250407 090200 0 545 545 545 545 0
684 20250407 090100 0 545 545 545 545 0
685 20250407 090000 0 545 545 545 545 0