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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

683
212310/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202100,363587,749,749,749,749,2
20250403,202000,363587,749,749,749,749,0
20250403,201900,363587,749,749,749,749,0
20250403,201800,363587,749,749,749,749,0
20250403,201700,363587,749,749,749,749,0
20250403,201600,363587,749,749,749,749,0
20250403,201500,363587,749,749,749,749,0
20250403,201400,363587,749,749,749,749,0
20250403,201300,363587,749,749,749,749,0
20250403,201200,363587,749,749,749,749,0
20250403,201100,363587,749,749,749,749,0
20250403,201000,363587,749,749,749,749,0
20250403,200900,363587,749,749,749,749,0
20250403,200800,363587,749,749,749,749,0
20250403,200700,363587,749,749,749,749,0
20250403,200600,363587,749,749,749,749,0
20250403,200500,363587,749,749,749,749,0
20250403,200400,363587,749,749,749,749,0
20250403,200300,363587,749,749,749,749,0
20250403,200200,363587,749,749,749,749,0
20250403,200100,363587,749,749,749,749,0
20250403,200000,363587,749,749,749,749,0
20250403,195900,363587,749,749,749,749,0
20250403,195800,363587,749,749,749,749,0
20250403,195700,363587,749,749,749,749,0
20250403,195600,363587,749,749,749,749,0
20250403,195500,363587,749,749,749,749,0
20250403,195400,363587,749,749,749,749,0
20250403,195300,363587,749,749,749,749,0
20250403,195200,363587,749,749,749,749,0
20250403,195100,363587,749,749,749,749,2
20250403,195000,363587,749,749,749,749,0
20250403,194900,363587,749,749,749,749,0
20250403,194800,363587,749,749,749,749,0
20250403,194700,363587,749,749,749,749,0
20250403,194600,363587,749,749,749,749,0
20250403,194500,363587,749,749,749,749,0
20250403,194400,363587,749,749,749,749,0
20250403,194300,363587,749,749,749,749,0
20250403,194200,363587,749,749,749,749,0
20250403,194100,363587,749,749,749,749,0
20250403,194000,363587,749,749,749,749,0
20250403,193900,363587,749,749,749,749,0
20250403,193800,363587,749,749,749,749,0
20250403,193700,363587,749,749,749,749,0
20250403,193600,363587,749,749,749,749,0
20250403,193500,363587,749,749,749,749,0
20250403,193400,363587,749,749,749,749,0
20250403,193300,363587,749,749,749,749,0
20250403,193200,363587,749,749,749,749,0
20250403,193100,363587,749,749,749,749,0
20250403,193000,363587,749,749,749,749,0
20250403,192900,363587,749,749,749,749,0
20250403,192800,363587,749,749,749,749,0
20250403,192700,363587,749,749,749,749,0
20250403,192600,363587,749,749,749,749,0
20250403,192500,363587,749,749,749,749,0
20250403,192400,363587,749,749,749,749,0
20250403,192300,363587,749,749,749,749,0
20250403,192200,363587,749,749,749,749,0
20250403,192100,363587,749,749,749,749,2
20250403,192000,363587,749,749,749,749,0
20250403,191900,363587,749,749,749,749,0
20250403,191800,363587,749,749,749,749,0
20250403,191700,363587,749,749,749,749,0
20250403,191600,363587,749,749,749,749,0
20250403,191500,363587,749,749,749,749,0
20250403,191400,363587,749,749,749,749,0
20250403,191300,363587,749,749,749,749,0
20250403,191200,363587,749,749,749,749,0
20250403,191100,363587,749,749,749,749,0
20250403,191000,363587,749,749,749,749,0
20250403,190900,363587,749,749,749,749,0
20250403,190800,363587,749,749,749,749,0
20250403,190700,363587,749,749,749,749,0
20250403,190600,363587,749,749,749,749,0
20250403,190500,363587,749,749,749,749,0
20250403,190400,363587,749,749,749,749,0
20250403,190300,363587,749,749,749,749,0
20250403,190200,363587,749,749,749,749,0
20250403,190100,363587,749,749,749,749,0
20250403,190000,363587,749,749,749,749,0
20250403,185900,363587,749,749,749,749,0
20250403,185800,363587,749,749,749,749,0
20250403,185700,363587,749,749,749,749,0
20250403,185600,363587,749,749,749,749,0
20250403,185500,363587,749,749,749,749,0
20250403,185400,363587,749,749,749,749,0
20250403,185300,363587,749,749,749,749,0
20250403,185200,363587,749,749,749,749,0
20250403,185100,363587,749,749,749,749,2
20250403,185000,363587,749,749,749,749,0
20250403,184900,363587,749,749,749,749,0
20250403,184800,363587,749,749,749,749,0
20250403,184700,363587,749,749,749,749,0
20250403,184600,363587,749,749,749,749,0
20250403,184500,363587,749,749,749,749,0
20250403,184400,363587,749,749,749,749,0
20250403,184300,363587,749,749,749,749,0
20250403,184200,363587,749,749,749,749,0
20250403,184100,363587,749,749,749,749,0
20250403,184000,363587,749,749,749,749,0
20250403,183900,363587,749,749,749,749,0
20250403,183800,363587,749,749,749,749,0
20250403,183700,363587,749,749,749,749,0
20250403,183600,363587,749,749,749,749,0
20250403,183500,363587,749,749,749,749,0
20250403,183400,363587,749,749,749,749,0
20250403,183300,363587,749,749,749,749,0
20250403,183200,363587,749,749,749,749,0
20250403,183100,363587,749,749,749,749,0
20250403,183000,363587,749,749,749,749,0
20250403,182900,363587,749,749,749,749,0
20250403,182800,363587,749,749,749,749,0
20250403,182700,363587,749,749,749,749,0
20250403,182600,363587,749,749,749,749,0
20250403,182500,363587,749,749,749,749,0
20250403,182400,363587,749,749,749,749,0
20250403,182300,363587,749,749,749,749,0
20250403,182200,363587,749,749,749,749,0
20250403,182100,363587,749,749,749,749,2
20250403,182000,363587,749,749,749,749,0
20250403,181900,363587,749,749,749,749,0
20250403,181800,363587,749,749,749,749,0
20250403,181700,363587,749,749,749,749,0
20250403,181600,363587,749,749,749,749,0
20250403,181500,363587,749,749,749,749,0
20250403,181400,363587,749,749,749,749,0
20250403,181300,363587,749,749,749,749,0
20250403,181200,363587,749,749,749,749,0
20250403,181100,363587,749,749,749,749,0
20250403,181000,363587,749,749,749,749,0
20250403,180900,363587,749,749,749,749,0
20250403,180800,363587,749,749,749,749,0
20250403,180700,363587,749,749,749,749,0
20250403,180600,363587,749,749,749,749,0
20250403,180500,363587,749,749,749,749,0
20250403,180400,363587,749,749,749,749,0
20250403,180300,363587,749,749,749,749,0
20250403,180200,363587,749,749,749,749,0
20250403,180100,363587,749,749,749,749,0
20250403,180000,363587,749,749,749,749,0
20250403,175900,363587,749,749,749,749,0
20250403,175800,363587,749,749,749,749,0
20250403,175700,363587,749,749,749,749,0
20250403,175600,363587,749,749,749,749,0
20250403,175500,363587,749,749,749,749,0
20250403,175400,363587,749,749,749,749,0
20250403,175300,363587,749,749,749,749,0
20250403,175200,363587,749,749,749,749,0
20250403,175100,363587,749,749,749,749,2
20250403,175000,363587,749,749,749,749,0
20250403,174900,363587,749,749,749,749,0
20250403,174800,363587,749,749,749,749,0
20250403,174700,363587,749,749,749,749,0
20250403,174600,363587,749,749,749,749,0
20250403,174500,363587,749,749,749,749,0
20250403,174400,363587,749,749,749,749,0
20250403,174300,363587,749,749,749,749,0
20250403,174200,363587,749,749,749,749,0
20250403,174100,363587,749,749,749,749,0
20250403,174000,363587,749,749,749,749,0
20250403,173900,363587,749,749,749,749,0
20250403,173800,363587,749,749,749,749,0
20250403,173700,363587,749,749,749,749,0
20250403,173600,363587,749,749,749,749,0
20250403,173500,363587,749,749,749,749,0
20250403,173400,363587,749,749,749,749,0
20250403,173300,363587,749,749,749,749,0
20250403,173200,363587,749,749,749,749,0
20250403,173100,363587,749,749,749,749,0
20250403,173000,363587,749,749,749,749,0
20250403,172900,363587,749,749,749,749,0
20250403,172800,363587,749,749,749,749,0
20250403,172700,363587,749,749,749,749,0
20250403,172600,363587,749,749,749,749,0
20250403,172500,363587,749,749,749,749,0
20250403,172400,363587,749,749,749,749,0
20250403,172300,363587,749,749,749,749,0
20250403,172200,363587,749,749,749,749,0
20250403,172100,363587,749,749,749,749,2
20250403,172000,363587,749,749,749,749,0
20250403,171900,363587,749,749,749,749,0
20250403,171800,363587,749,749,749,749,0
20250403,171700,363587,749,749,749,749,0
20250403,171600,363587,749,749,749,749,0
20250403,171500,363587,749,749,749,749,0
20250403,171400,363587,749,749,749,749,0
20250403,171300,363587,749,749,749,749,0
20250403,171200,363587,749,749,749,749,0
20250403,171100,363587,749,749,749,749,0
20250403,171000,363587,749,749,749,749,0
20250403,170900,363587,749,749,749,749,0
20250403,170800,363587,749,749,749,749,0
20250403,170700,363587,749,749,749,749,0
20250403,170600,363587,749,749,749,749,0
20250403,170500,363587,749,749,749,749,0
20250403,170400,363587,749,749,749,749,0
20250403,170300,363587,749,749,749,749,0
20250403,170200,363587,749,749,749,749,0
20250403,170100,363587,749,749,749,749,0
20250403,170000,363587,749,749,749,749,0
20250403,165900,363587,749,749,749,749,0
20250403,165800,363587,749,749,749,749,0
20250403,165700,363587,749,749,749,749,0
20250403,165600,363587,749,749,749,749,0
20250403,165500,363587,749,749,749,749,0
20250403,165400,363587,749,749,749,749,0
20250403,165300,363587,749,749,749,749,0
20250403,165200,363587,749,749,749,749,0
20250403,165100,363587,749,749,749,749,2
20250403,165000,363587,749,749,749,749,0
20250403,164900,363587,749,749,749,749,0
20250403,164800,363587,749,749,749,749,0
20250403,164700,363587,749,749,749,749,0
20250403,164600,363587,749,749,749,749,0
20250403,164500,363587,749,749,749,749,0
20250403,164400,363587,749,749,749,749,0
20250403,164300,363587,749,749,749,749,0
20250403,164200,363587,749,749,749,749,0
20250403,164100,363587,749,749,749,749,0
20250403,164000,363587,749,749,749,749,0
20250403,163900,363587,749,749,749,749,0
20250403,163800,363587,749,749,749,749,0
20250403,163700,363587,749,749,749,749,0
20250403,163600,363587,749,749,749,749,0
20250403,163500,363587,749,749,749,749,0
20250403,163400,363587,749,749,749,749,0
20250403,163300,363587,749,749,749,749,0
20250403,163200,363587,749,749,749,749,0
20250403,163100,363587,749,749,749,749,0
20250403,163000,363587,749,749,749,749,0
20250403,162900,363587,749,749,749,749,0
20250403,162800,363587,749,749,749,749,0
20250403,162700,363587,749,749,749,749,0
20250403,162600,363587,749,749,749,749,0
20250403,162500,363587,749,749,749,749,0
20250403,162400,363587,749,749,749,749,0
20250403,162300,363587,749,749,749,749,0
20250403,162200,363587,749,749,749,749,0
20250403,162100,363587,749,749,749,749,2
20250403,162000,363587,749,749,749,749,0
20250403,161900,363587,749,749,749,749,0
20250403,161800,363587,749,749,749,749,0
20250403,161700,363587,749,749,749,749,0
20250403,161600,363587,749,749,749,749,0
20250403,161500,363587,749,749,749,749,0
20250403,161400,363587,749,749,749,749,0
20250403,161300,363587,749,749,749,749,0
20250403,161200,363587,749,749,749,749,0
20250403,161100,363587,749,749,749,749,0
20250403,161000,363587,749,749,749,749,0
20250403,160900,363587,749,749,749,749,0
20250403,160800,363587,749,749,749,749,0
20250403,160700,363587,749,749,749,749,0
20250403,160600,363587,749,749,749,749,0
20250403,160500,363587,749,749,749,749,0
20250403,160400,363587,749,749,749,749,0
20250403,160300,363587,749,749,749,749,0
20250403,160200,363587,749,749,749,749,0
20250403,160100,363587,749,749,749,749,0
20250403,160000,363587,749,749,749,749,0
20250403,155900,363587,749,749,749,749,0
20250403,155800,363587,749,749,749,749,0
20250403,155700,363587,749,749,749,749,0
20250403,155600,363587,749,749,749,749,0
20250403,155500,363587,749,749,749,749,0
20250403,155400,363587,749,749,749,749,0
20250403,155300,363587,749,749,749,749,0
20250403,155200,363587,749,749,749,749,0
20250403,155100,363587,749,749,749,749,2
20250403,155000,363587,749,749,749,749,0
20250403,154900,363587,749,749,749,749,0
20250403,154800,363587,749,749,749,749,0
20250403,154700,363587,749,749,749,749,0
20250403,154600,363587,749,749,749,749,0
20250403,154500,363587,749,749,749,749,0
20250403,154400,363587,749,749,749,749,0
20250403,154300,363587,749,749,749,749,0
20250403,154200,363587,749,749,749,749,0
20250403,154100,363587,749,749,749,749,0
20250403,154000,363587,749,749,749,749,0
20250403,153900,363587,749,749,749,749,0
20250403,153800,363587,749,749,749,749,0
20250403,153700,363587,749,749,749,749,0
20250403,153600,363587,749,749,749,749,0
20250403,153500,363587,749,749,749,749,0
20250403,153400,363587,749,749,749,749,0
20250403,153300,363587,749,749,749,749,0
20250403,153200,363587,749,749,749,749,0
20250403,153100,363587,749,749,749,749,0
20250403,153000,363587,749,749,749,749,0
20250403,152900,363587,749,749,749,749,0
20250403,152800,363587,749,749,749,749,0
20250403,152700,363587,749,749,749,749,0
20250403,152600,363587,749,749,749,749,0
20250403,152500,363587,749,749,749,749,0
20250403,152400,363587,749,749,749,749,0
20250403,152300,363587,749,749,749,749,0
20250403,152200,363587,749,749,749,749,0
20250403,152100,363587,749,749,749,749,0
20250403,152000,363587,749,749,749,749,0
20250403,151900,363587,749,749,749,749,0
20250403,151800,363587,749,749,749,749,0
20250403,151700,363587,749,749,749,749,0
20250403,151600,363587,749,749,749,749,0
20250403,151500,363587,749,749,749,749,0
20250403,151400,363587,749,749,749,749,0
20250403,151300,363587,749,749,749,749,0
20250403,151200,363587,749,749,749,749,0
20250403,151100,363587,749,749,749,749,0
20250403,151000,363587,749,749,749,749,0
20250403,150900,363587,749,749,749,749,0
20250403,150800,363587,749,749,749,749,0
20250403,150700,363587,749,749,749,749,0
20250403,150600,363587,749,749,749,749,0
20250403,150500,363587,749,749,749,749,0
20250403,150400,363587,749,749,749,749,0
20250403,150300,363587,749,749,749,749,0
20250403,150200,363587,749,749,749,749,0
20250403,150100,363587,749,749,749,749,0
20250403,150000,363587,749,749,749,749,0
20250403,145900,363587,749,749,749,749,0
20250403,145800,363587,749,749,749,749,0
20250403,145700,363587,749,749,749,749,0
20250403,145600,363587,749,749,749,749,0
20250403,145500,363587,749,749,749,749,0
20250403,145400,363587,749,749,749,749,0
20250403,145300,363587,749,749,749,749,0
20250403,145200,363587,749,749,749,749,0
20250403,145100,363587,749,749,749,749,0
20250403,145000,363587,749,749,749,749,0
20250403,144900,363587,749,749,749,749,0
20250403,144800,363587,749,749,749,749,0
20250403,144700,363587,749,749,749,749,0
20250403,144600,363587,749,749,749,749,0
20250403,144500,363587,749,749,749,749,0
20250403,144400,363587,749,749,749,749,0
20250403,144300,363587,749,749,749,749,0
20250403,144200,363587,749,749,749,749,0
20250403,144100,363587,749,749,749,749,0
20250403,144000,363587,749,749,749,749,0
20250403,143900,363587,749,749,749,749,0
20250403,143800,363587,749,749,749,749,0
20250403,143700,363587,749,749,749,749,0
20250403,143600,363587,749,749,749,749,0
20250403,143500,363587,749,749,749,749,0
20250403,143400,363587,749,749,749,749,0
20250403,143300,363587,749,749,749,749,0
20250403,143200,363587,749,749,749,749,0
20250403,143100,363587,749,749,749,749,0
20250403,143000,363587,749,749,749,749,0
20250403,142900,363587,749,749,749,749,0
20250403,142800,363587,749,749,749,749,0
20250403,142700,363587,749,749,749,749,0
20250403,142600,363587,749,749,749,749,0
20250403,142500,363587,749,749,749,749,0
20250403,142400,363587,749,749,749,749,0
20250403,142300,363587,749,749,749,749,0
20250403,142200,363587,749,749,749,749,0
20250403,142100,363587,749,749,749,749,0
20250403,142000,363587,749,749,749,749,0
20250403,141900,363587,749,749,749,749,0
20250403,141800,363587,749,749,749,749,0
20250403,141700,363587,749,749,749,749,0
20250403,141600,363587,749,749,749,749,0
20250403,141500,363587,749,749,749,749,0
20250403,141400,363587,749,749,749,749,0
20250403,141300,363587,749,749,749,749,0
20250403,141200,363587,749,749,749,749,0
20250403,141100,363587,749,749,749,749,0
20250403,141000,363587,749,749,749,749,0
20250403,140900,363587,749,749,749,749,0
20250403,140800,363587,749,749,749,749,0
20250403,140700,363587,749,749,749,749,0
20250403,140600,363587,749,749,749,749,0
20250403,140500,363587,749,749,749,749,0
20250403,140400,363587,749,749,749,749,0
20250403,140300,363587,749,749,749,749,0
20250403,140200,363587,749,749,749,749,0
20250403,140100,363587,749,749,749,749,0
20250403,140000,363587,749,749,749,749,0
20250403,135900,363587,749,749,749,749,0
20250403,135800,363587,749,749,749,749,0
20250403,135700,363587,749,749,749,749,0
20250403,135600,363587,749,749,749,749,0
20250403,135500,363587,749,749,749,749,0
20250403,135400,363587,749,749,749,749,0
20250403,135300,363587,749,749,749,749,0
20250403,135200,363587,749,749,749,749,0
20250403,135100,363587,749,749,749,749,0
20250403,135000,363587,749,749,749,749,0
20250403,134900,363587,749,749,749,749,0
20250403,134800,363587,749,749,749,749,0
20250403,134700,363587,749,749,749,749,0
20250403,134600,363587,749,749,749,749,0
20250403,134500,363587,749,749,749,749,0
20250403,134400,363587,749,749,749,749,0
20250403,134300,363587,749,749,749,749,0
20250403,134200,363587,749,749,749,749,0
20250403,134100,363587,749,749,749,749,0
20250403,134000,363587,749,749,749,749,0
20250403,133900,363587,749,749,749,749,0
20250403,133800,363587,749,749,749,749,0
20250403,133700,363587,749,749,749,749,0
20250403,133600,363587,749,749,749,749,0
20250403,133500,363587,749,749,749,749,0
20250403,133400,363587,749,749,749,749,0
20250403,133300,363587,749,749,749,749,0
20250403,133200,363587,749,749,749,749,0
20250403,133100,363587,749,749,749,749,0
20250403,133000,363587,749,749,749,749,0
20250403,132900,363587,749,749,749,749,0
20250403,132800,363587,749,749,749,749,0
20250403,132700,363587,749,749,749,749,0
20250403,132600,363587,749,749,749,749,0
20250403,132500,363587,749,749,749,749,0
20250403,132400,363587,749,749,749,749,0
20250403,132300,363587,749,749,749,749,0
20250403,132200,363587,749,749,749,749,0
20250403,132100,363587,749,749,749,749,0
20250403,132000,363587,749,749,749,749,0
20250403,131900,363587,749,749,749,749,0
20250403,131800,363587,749,749,749,749,0
20250403,131700,363587,749,749,749,749,0
20250403,131600,363587,749,749,749,749,0
20250403,131500,363587,749,749,749,749,0
20250403,131400,363587,749,749,749,749,0
20250403,131300,363587,749,749,749,749,0
20250403,131200,363587,749,749,749,749,0
20250403,131100,363587,749,749,749,749,0
20250403,131000,363587,749,749,749,749,0
20250403,130900,363587,749,749,749,749,0
20250403,130800,363587,749,749,749,749,0
20250403,130700,363587,749,749,749,749,0
20250403,130600,363587,749,749,749,749,0
20250403,130500,363587,749,749,749,749,0
20250403,130400,363587,749,749,749,749,0
20250403,130300,363587,749,749,749,749,0
20250403,130200,363587,749,749,749,749,0
20250403,130100,363587,749,749,749,749,0
20250403,130000,363587,749,749,749,749,0
20250403,125900,363587,749,749,749,749,0
20250403,125800,363587,749,749,749,749,0
20250403,125700,363587,749,749,749,749,0
20250403,125600,363587,749,749,749,749,0
20250403,125500,363587,749,749,749,749,0
20250403,125400,363587,749,749,749,749,0
20250403,125300,363587,749,749,749,749,0
20250403,125200,363587,749,749,749,749,0
20250403,125100,363587,749,749,749,749,0
20250403,125000,363587,749,749,749,749,0
20250403,124900,363587,749,749,749,749,0
20250403,124800,363587,749,749,749,749,0
20250403,124700,363587,749,749,749,749,0
20250403,124600,363587,749,749,749,749,0
20250403,124500,363587,749,749,749,749,0
20250403,124400,363587,749,749,749,749,0
20250403,124300,363587,749,749,749,749,0
20250403,124200,363587,749,749,749,749,0
20250403,124100,363587,749,749,749,749,0
20250403,124000,363587,749,749,749,749,0
20250403,123900,363587,749,749,749,749,0
20250403,123800,363587,749,749,749,749,0
20250403,123700,363587,749,749,749,749,0
20250403,123600,363587,749,749,749,749,0
20250403,123500,363587,749,749,749,749,0
20250403,123400,363587,749,749,749,749,0
20250403,123300,363587,749,749,749,749,0
20250403,123200,363587,749,749,749,749,0
20250403,123100,363587,749,749,749,749,0
20250403,123000,363587,749,749,749,749,0
20250403,122900,363587,749,749,749,749,0
20250403,122800,363587,749,749,749,749,0
20250403,122700,363587,749,749,749,749,0
20250403,122600,363587,749,749,749,749,0
20250403,122500,363587,749,749,749,749,0
20250403,122400,363587,749,749,749,749,0
20250403,122300,363587,749,749,749,749,0
20250403,122200,363587,749,749,749,749,0
20250403,122100,363587,749,749,749,749,0
20250403,122000,363587,749,749,749,749,0
20250403,121900,363587,749,749,749,749,0
20250403,121800,363587,749,749,749,749,0
20250403,121700,363587,749,749,749,749,0
20250403,121600,363587,749,749,749,749,0
20250403,121500,363587,749,749,749,749,0
20250403,121400,363587,749,749,749,749,0
20250403,121300,363587,749,749,749,749,0
20250403,121200,363587,749,749,749,749,0
20250403,121100,363587,749,749,749,749,0
20250403,121000,363587,749,749,749,749,0
20250403,120900,363587,749,749,749,749,0
20250403,120800,363587,749,749,749,749,0
20250403,120700,363587,749,749,749,749,0
20250403,120600,363587,749,749,749,749,0
20250403,120500,363587,749,749,749,749,0
20250403,120400,363587,749,749,749,749,0
20250403,120300,363587,749,749,749,749,0
20250403,120200,363587,749,749,749,749,0
20250403,120100,363587,749,749,749,749,0
20250403,120000,363587,749,749,749,749,0
20250403,115900,363587,749,749,749,749,0
20250403,115800,363587,749,749,749,749,0
20250403,115700,363587,749,749,749,749,0
20250403,115600,363587,749,749,749,749,0
20250403,115500,363587,749,749,749,749,0
20250403,115400,363587,749,749,749,749,0
20250403,115300,363587,749,749,749,749,0
20250403,115200,363587,749,749,749,749,0
20250403,115100,363587,749,749,749,749,0
20250403,115000,363587,749,749,749,749,0
20250403,114900,363587,749,749,749,749,0
20250403,114800,363587,749,749,749,749,0
20250403,114700,363587,749,749,749,749,0
20250403,114600,363587,749,749,749,749,0
20250403,114500,363587,749,749,749,749,0
20250403,114400,363587,749,749,749,749,0
20250403,114300,363587,749,749,749,749,0
20250403,114200,363587,749,749,749,749,0
20250403,114100,363587,749,749,749,749,0
20250403,114000,363587,749,749,749,749,0
20250403,113900,363587,749,749,749,749,0
20250403,113800,363587,749,749,749,749,0
20250403,113700,363587,749,749,749,749,0
20250403,113600,363587,749,749,749,749,0
20250403,113500,363587,749,749,749,749,0
20250403,113400,363587,749,749,749,749,0
20250403,113300,363587,749,749,749,749,0
20250403,113200,363587,749,749,749,749,0
20250403,113100,363587,749,749,749,749,0
20250403,113000,363587,749,749,749,749,0
20250403,112900,363587,749,749,749,749,0
20250403,112800,363587,749,749,749,749,0
20250403,112700,363587,749,749,749,749,0
20250403,112600,363587,749,749,749,749,0
20250403,112500,363587,749,749,749,749,0
20250403,112400,363587,749,749,749,749,0
20250403,112300,363587,749,749,749,749,0
20250403,112200,363587,749,749,749,749,0
20250403,112100,363587,749,749,749,749,0
20250403,112000,363587,749,749,749,749,0
20250403,111900,363587,749,749,749,749,0
20250403,111800,363587,749,749,749,749,0
20250403,111700,363587,749,749,749,749,0
20250403,111600,363587,749,749,749,749,0
20250403,111500,363587,749,749,749,749,0
20250403,111400,363587,749,749,749,749,0
20250403,111300,363587,749,749,749,749,0
20250403,111200,363587,749,749,749,749,0
20250403,111100,363587,749,749,749,749,0
20250403,111000,363587,749,749,749,749,0
20250403,110900,363587,749,749,749,749,0
20250403,110800,363587,749,749,749,749,0
20250403,110700,363587,749,749,749,749,0
20250403,110600,363587,749,749,749,749,0
20250403,110500,363587,749,749,749,749,0
20250403,110400,363587,749,749,749,749,0
20250403,110300,363587,749,749,749,749,0
20250403,110200,363587,749,749,749,749,0
20250403,110100,363587,749,749,749,749,0
20250403,110000,363587,749,749,749,749,0
20250403,105900,363587,749,749,749,749,0
20250403,105800,363587,749,749,749,749,0
20250403,105700,363587,749,749,749,749,0
20250403,105600,363587,749,749,749,749,0
20250403,105500,363587,749,749,749,749,0
20250403,105400,363587,749,749,749,749,0
20250403,105300,363587,749,749,749,749,0
20250403,105200,363587,749,749,749,749,0
20250403,105100,363587,749,749,749,749,0
20250403,105000,363587,749,749,749,749,0
20250403,104900,363587,749,749,749,749,0
20250403,104800,363587,749,749,749,749,0
20250403,104700,363587,749,749,749,749,0
20250403,104600,363587,749,749,749,749,0
20250403,104500,363587,749,749,749,749,0
20250403,104400,363587,749,749,749,749,0
20250403,104300,363587,749,749,749,749,0
20250403,104200,363587,749,749,749,749,0
20250403,104100,363587,749,749,749,749,0
20250403,104000,363587,749,749,749,749,0
20250403,103900,363587,749,749,749,749,0
20250403,103800,363587,749,749,749,749,0
20250403,103700,363587,749,749,749,749,0
20250403,103600,363587,749,749,749,749,0
20250403,103500,363587,749,749,749,749,0
20250403,103400,363587,749,749,749,749,0
20250403,103300,363587,749,749,749,749,0
20250403,103200,363587,749,749,749,749,0
20250403,103100,363587,749,749,749,749,0
20250403,103000,363587,749,749,749,749,0
20250403,102900,363587,749,749,749,749,0
20250403,102800,363587,749,749,749,749,0
20250403,102700,363587,749,749,749,749,0
20250403,102600,363587,749,749,749,749,0
20250403,102500,363587,749,749,749,749,0
20250403,102400,363587,749,749,749,749,0
20250403,102300,363587,749,749,749,749,0
20250403,102200,363587,749,749,749,749,0
20250403,102100,363587,749,749,749,749,0
20250403,102000,363587,749,749,749,749,0
20250403,101900,363587,749,749,749,749,0
20250403,101800,363587,749,749,749,749,0
20250403,101700,363587,749,749,749,749,0
20250403,101600,363587,749,749,749,749,0
20250403,101500,363587,749,749,749,749,0
20250403,101400,363587,749,749,749,749,0
20250403,101300,363587,749,749,749,749,0
20250403,101200,363587,749,749,749,749,0
20250403,101100,363587,749,749,749,749,0
20250403,101000,363587,749,749,749,749,0
20250403,100900,363587,749,749,749,749,0
20250403,100800,363587,749,749,749,749,0
20250403,100700,363587,749,749,749,749,2
20250403,100600,362089,601,601,601,601,600
20250403,100500,1489,749,749,749,749,0
20250403,100400,1489,749,749,749,749,0
20250403,100300,1489,749,749,749,749,0
20250403,100200,1489,749,749,749,749,0
20250403,100100,1489,749,749,749,749,0
20250403,100000,1489,749,749,749,749,0
20250403,095900,1489,749,749,749,749,0
20250403,095800,1489,749,749,749,749,0
20250403,095700,1489,749,749,749,749,0
20250403,095600,1489,749,749,749,749,0
20250403,095500,1489,749,749,749,749,0
20250403,095400,1489,749,749,749,749,0
20250403,095300,1489,749,749,749,749,0
20250403,095200,1489,749,749,749,749,0
20250403,095100,1489,749,749,749,749,0
20250403,095000,1489,749,749,749,749,0
20250403,094900,1489,749,749,749,749,0
20250403,094800,1489,749,749,749,749,0
20250403,094700,1489,749,749,749,749,0
20250403,094600,1489,749,749,749,749,0
20250403,094500,1489,749,749,749,749,0
20250403,094400,1489,749,749,749,749,0
20250403,094300,1489,749,749,749,749,0
20250403,094200,1489,749,749,749,749,0
20250403,094100,1489,749,749,749,749,0
20250403,094000,1489,749,749,749,749,0
20250403,093900,1489,749,749,749,749,0
20250403,093800,1489,749,749,749,749,0
20250403,093700,1489,749,749,749,749,0
20250403,093600,1489,749,749,749,749,0
20250403,093500,1489,749,749,749,749,0
20250403,093400,1489,749,749,749,749,0
20250403,093300,1489,749,749,749,749,0
20250403,093200,1489,749,749,749,749,0
20250403,093100,1489,749,749,749,749,0
20250403,093000,1489,749,749,749,749,0
20250403,092900,1489,749,749,749,749,0
20250403,092800,1489,749,749,749,749,0
20250403,092700,1489,749,749,749,749,0
20250403,092600,1489,749,749,749,749,0
20250403,092500,1489,749,749,749,749,0
20250403,092400,1489,749,749,749,749,0
20250403,092300,1489,749,749,749,749,0
20250403,092200,1489,749,749,749,749,0
20250403,092100,1489,749,749,749,749,0
20250403,092000,1489,749,749,749,749,0
20250403,091900,1489,749,749,749,749,0
20250403,091800,1489,749,749,749,749,0
20250403,091700,1489,749,749,749,749,0
20250403,091600,1489,749,749,749,749,0
20250403,091500,1489,749,749,749,749,0
20250403,091400,1489,749,749,749,749,0
20250403,091300,1489,749,749,749,749,0
20250403,091200,1489,749,749,749,749,0
20250403,091100,1489,749,749,749,749,0
20250403,091000,1489,749,749,749,749,0
20250403,090900,1489,749,749,749,749,0
20250403,090800,1489,749,749,749,749,0
20250403,090700,1489,749,749,749,749,0
20250403,090600,1489,749,749,749,749,0
20250403,090500,1489,749,749,749,749,0
20250403,090400,1489,749,749,749,749,0
20250403,090300,1489,749,749,749,749,0
20250403,090200,1489,749,749,749,749,0
20250403,090100,1489,749,749,749,749,1
20250403,090000,740,740,740,740,740,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202100 363587 749 749 749 749 2
3 20250403 202000 363587 749 749 749 749 0
4 20250403 201900 363587 749 749 749 749 0
5 20250403 201800 363587 749 749 749 749 0
6 20250403 201700 363587 749 749 749 749 0
7 20250403 201600 363587 749 749 749 749 0
8 20250403 201500 363587 749 749 749 749 0
9 20250403 201400 363587 749 749 749 749 0
10 20250403 201300 363587 749 749 749 749 0
11 20250403 201200 363587 749 749 749 749 0
12 20250403 201100 363587 749 749 749 749 0
13 20250403 201000 363587 749 749 749 749 0
14 20250403 200900 363587 749 749 749 749 0
15 20250403 200800 363587 749 749 749 749 0
16 20250403 200700 363587 749 749 749 749 0
17 20250403 200600 363587 749 749 749 749 0
18 20250403 200500 363587 749 749 749 749 0
19 20250403 200400 363587 749 749 749 749 0
20 20250403 200300 363587 749 749 749 749 0
21 20250403 200200 363587 749 749 749 749 0
22 20250403 200100 363587 749 749 749 749 0
23 20250403 200000 363587 749 749 749 749 0
24 20250403 195900 363587 749 749 749 749 0
25 20250403 195800 363587 749 749 749 749 0
26 20250403 195700 363587 749 749 749 749 0
27 20250403 195600 363587 749 749 749 749 0
28 20250403 195500 363587 749 749 749 749 0
29 20250403 195400 363587 749 749 749 749 0
30 20250403 195300 363587 749 749 749 749 0
31 20250403 195200 363587 749 749 749 749 0
32 20250403 195100 363587 749 749 749 749 2
33 20250403 195000 363587 749 749 749 749 0
34 20250403 194900 363587 749 749 749 749 0
35 20250403 194800 363587 749 749 749 749 0
36 20250403 194700 363587 749 749 749 749 0
37 20250403 194600 363587 749 749 749 749 0
38 20250403 194500 363587 749 749 749 749 0
39 20250403 194400 363587 749 749 749 749 0
40 20250403 194300 363587 749 749 749 749 0
41 20250403 194200 363587 749 749 749 749 0
42 20250403 194100 363587 749 749 749 749 0
43 20250403 194000 363587 749 749 749 749 0
44 20250403 193900 363587 749 749 749 749 0
45 20250403 193800 363587 749 749 749 749 0
46 20250403 193700 363587 749 749 749 749 0
47 20250403 193600 363587 749 749 749 749 0
48 20250403 193500 363587 749 749 749 749 0
49 20250403 193400 363587 749 749 749 749 0
50 20250403 193300 363587 749 749 749 749 0
51 20250403 193200 363587 749 749 749 749 0
52 20250403 193100 363587 749 749 749 749 0
53 20250403 193000 363587 749 749 749 749 0
54 20250403 192900 363587 749 749 749 749 0
55 20250403 192800 363587 749 749 749 749 0
56 20250403 192700 363587 749 749 749 749 0
57 20250403 192600 363587 749 749 749 749 0
58 20250403 192500 363587 749 749 749 749 0
59 20250403 192400 363587 749 749 749 749 0
60 20250403 192300 363587 749 749 749 749 0
61 20250403 192200 363587 749 749 749 749 0
62 20250403 192100 363587 749 749 749 749 2
63 20250403 192000 363587 749 749 749 749 0
64 20250403 191900 363587 749 749 749 749 0
65 20250403 191800 363587 749 749 749 749 0
66 20250403 191700 363587 749 749 749 749 0
67 20250403 191600 363587 749 749 749 749 0
68 20250403 191500 363587 749 749 749 749 0
69 20250403 191400 363587 749 749 749 749 0
70 20250403 191300 363587 749 749 749 749 0
71 20250403 191200 363587 749 749 749 749 0
72 20250403 191100 363587 749 749 749 749 0
73 20250403 191000 363587 749 749 749 749 0
74 20250403 190900 363587 749 749 749 749 0
75 20250403 190800 363587 749 749 749 749 0
76 20250403 190700 363587 749 749 749 749 0
77 20250403 190600 363587 749 749 749 749 0
78 20250403 190500 363587 749 749 749 749 0
79 20250403 190400 363587 749 749 749 749 0
80 20250403 190300 363587 749 749 749 749 0
81 20250403 190200 363587 749 749 749 749 0
82 20250403 190100 363587 749 749 749 749 0
83 20250403 190000 363587 749 749 749 749 0
84 20250403 185900 363587 749 749 749 749 0
85 20250403 185800 363587 749 749 749 749 0
86 20250403 185700 363587 749 749 749 749 0
87 20250403 185600 363587 749 749 749 749 0
88 20250403 185500 363587 749 749 749 749 0
89 20250403 185400 363587 749 749 749 749 0
90 20250403 185300 363587 749 749 749 749 0
91 20250403 185200 363587 749 749 749 749 0
92 20250403 185100 363587 749 749 749 749 2
93 20250403 185000 363587 749 749 749 749 0
94 20250403 184900 363587 749 749 749 749 0
95 20250403 184800 363587 749 749 749 749 0
96 20250403 184700 363587 749 749 749 749 0
97 20250403 184600 363587 749 749 749 749 0
98 20250403 184500 363587 749 749 749 749 0
99 20250403 184400 363587 749 749 749 749 0
100 20250403 184300 363587 749 749 749 749 0
101 20250403 184200 363587 749 749 749 749 0
102 20250403 184100 363587 749 749 749 749 0
103 20250403 184000 363587 749 749 749 749 0
104 20250403 183900 363587 749 749 749 749 0
105 20250403 183800 363587 749 749 749 749 0
106 20250403 183700 363587 749 749 749 749 0
107 20250403 183600 363587 749 749 749 749 0
108 20250403 183500 363587 749 749 749 749 0
109 20250403 183400 363587 749 749 749 749 0
110 20250403 183300 363587 749 749 749 749 0
111 20250403 183200 363587 749 749 749 749 0
112 20250403 183100 363587 749 749 749 749 0
113 20250403 183000 363587 749 749 749 749 0
114 20250403 182900 363587 749 749 749 749 0
115 20250403 182800 363587 749 749 749 749 0
116 20250403 182700 363587 749 749 749 749 0
117 20250403 182600 363587 749 749 749 749 0
118 20250403 182500 363587 749 749 749 749 0
119 20250403 182400 363587 749 749 749 749 0
120 20250403 182300 363587 749 749 749 749 0
121 20250403 182200 363587 749 749 749 749 0
122 20250403 182100 363587 749 749 749 749 2
123 20250403 182000 363587 749 749 749 749 0
124 20250403 181900 363587 749 749 749 749 0
125 20250403 181800 363587 749 749 749 749 0
126 20250403 181700 363587 749 749 749 749 0
127 20250403 181600 363587 749 749 749 749 0
128 20250403 181500 363587 749 749 749 749 0
129 20250403 181400 363587 749 749 749 749 0
130 20250403 181300 363587 749 749 749 749 0
131 20250403 181200 363587 749 749 749 749 0
132 20250403 181100 363587 749 749 749 749 0
133 20250403 181000 363587 749 749 749 749 0
134 20250403 180900 363587 749 749 749 749 0
135 20250403 180800 363587 749 749 749 749 0
136 20250403 180700 363587 749 749 749 749 0
137 20250403 180600 363587 749 749 749 749 0
138 20250403 180500 363587 749 749 749 749 0
139 20250403 180400 363587 749 749 749 749 0
140 20250403 180300 363587 749 749 749 749 0
141 20250403 180200 363587 749 749 749 749 0
142 20250403 180100 363587 749 749 749 749 0
143 20250403 180000 363587 749 749 749 749 0
144 20250403 175900 363587 749 749 749 749 0
145 20250403 175800 363587 749 749 749 749 0
146 20250403 175700 363587 749 749 749 749 0
147 20250403 175600 363587 749 749 749 749 0
148 20250403 175500 363587 749 749 749 749 0
149 20250403 175400 363587 749 749 749 749 0
150 20250403 175300 363587 749 749 749 749 0
151 20250403 175200 363587 749 749 749 749 0
152 20250403 175100 363587 749 749 749 749 2
153 20250403 175000 363587 749 749 749 749 0
154 20250403 174900 363587 749 749 749 749 0
155 20250403 174800 363587 749 749 749 749 0
156 20250403 174700 363587 749 749 749 749 0
157 20250403 174600 363587 749 749 749 749 0
158 20250403 174500 363587 749 749 749 749 0
159 20250403 174400 363587 749 749 749 749 0
160 20250403 174300 363587 749 749 749 749 0
161 20250403 174200 363587 749 749 749 749 0
162 20250403 174100 363587 749 749 749 749 0
163 20250403 174000 363587 749 749 749 749 0
164 20250403 173900 363587 749 749 749 749 0
165 20250403 173800 363587 749 749 749 749 0
166 20250403 173700 363587 749 749 749 749 0
167 20250403 173600 363587 749 749 749 749 0
168 20250403 173500 363587 749 749 749 749 0
169 20250403 173400 363587 749 749 749 749 0
170 20250403 173300 363587 749 749 749 749 0
171 20250403 173200 363587 749 749 749 749 0
172 20250403 173100 363587 749 749 749 749 0
173 20250403 173000 363587 749 749 749 749 0
174 20250403 172900 363587 749 749 749 749 0
175 20250403 172800 363587 749 749 749 749 0
176 20250403 172700 363587 749 749 749 749 0
177 20250403 172600 363587 749 749 749 749 0
178 20250403 172500 363587 749 749 749 749 0
179 20250403 172400 363587 749 749 749 749 0
180 20250403 172300 363587 749 749 749 749 0
181 20250403 172200 363587 749 749 749 749 0
182 20250403 172100 363587 749 749 749 749 2
183 20250403 172000 363587 749 749 749 749 0
184 20250403 171900 363587 749 749 749 749 0
185 20250403 171800 363587 749 749 749 749 0
186 20250403 171700 363587 749 749 749 749 0
187 20250403 171600 363587 749 749 749 749 0
188 20250403 171500 363587 749 749 749 749 0
189 20250403 171400 363587 749 749 749 749 0
190 20250403 171300 363587 749 749 749 749 0
191 20250403 171200 363587 749 749 749 749 0
192 20250403 171100 363587 749 749 749 749 0
193 20250403 171000 363587 749 749 749 749 0
194 20250403 170900 363587 749 749 749 749 0
195 20250403 170800 363587 749 749 749 749 0
196 20250403 170700 363587 749 749 749 749 0
197 20250403 170600 363587 749 749 749 749 0
198 20250403 170500 363587 749 749 749 749 0
199 20250403 170400 363587 749 749 749 749 0
200 20250403 170300 363587 749 749 749 749 0
201 20250403 170200 363587 749 749 749 749 0
202 20250403 170100 363587 749 749 749 749 0
203 20250403 170000 363587 749 749 749 749 0
204 20250403 165900 363587 749 749 749 749 0
205 20250403 165800 363587 749 749 749 749 0
206 20250403 165700 363587 749 749 749 749 0
207 20250403 165600 363587 749 749 749 749 0
208 20250403 165500 363587 749 749 749 749 0
209 20250403 165400 363587 749 749 749 749 0
210 20250403 165300 363587 749 749 749 749 0
211 20250403 165200 363587 749 749 749 749 0
212 20250403 165100 363587 749 749 749 749 2
213 20250403 165000 363587 749 749 749 749 0
214 20250403 164900 363587 749 749 749 749 0
215 20250403 164800 363587 749 749 749 749 0
216 20250403 164700 363587 749 749 749 749 0
217 20250403 164600 363587 749 749 749 749 0
218 20250403 164500 363587 749 749 749 749 0
219 20250403 164400 363587 749 749 749 749 0
220 20250403 164300 363587 749 749 749 749 0
221 20250403 164200 363587 749 749 749 749 0
222 20250403 164100 363587 749 749 749 749 0
223 20250403 164000 363587 749 749 749 749 0
224 20250403 163900 363587 749 749 749 749 0
225 20250403 163800 363587 749 749 749 749 0
226 20250403 163700 363587 749 749 749 749 0
227 20250403 163600 363587 749 749 749 749 0
228 20250403 163500 363587 749 749 749 749 0
229 20250403 163400 363587 749 749 749 749 0
230 20250403 163300 363587 749 749 749 749 0
231 20250403 163200 363587 749 749 749 749 0
232 20250403 163100 363587 749 749 749 749 0
233 20250403 163000 363587 749 749 749 749 0
234 20250403 162900 363587 749 749 749 749 0
235 20250403 162800 363587 749 749 749 749 0
236 20250403 162700 363587 749 749 749 749 0
237 20250403 162600 363587 749 749 749 749 0
238 20250403 162500 363587 749 749 749 749 0
239 20250403 162400 363587 749 749 749 749 0
240 20250403 162300 363587 749 749 749 749 0
241 20250403 162200 363587 749 749 749 749 0
242 20250403 162100 363587 749 749 749 749 2
243 20250403 162000 363587 749 749 749 749 0
244 20250403 161900 363587 749 749 749 749 0
245 20250403 161800 363587 749 749 749 749 0
246 20250403 161700 363587 749 749 749 749 0
247 20250403 161600 363587 749 749 749 749 0
248 20250403 161500 363587 749 749 749 749 0
249 20250403 161400 363587 749 749 749 749 0
250 20250403 161300 363587 749 749 749 749 0
251 20250403 161200 363587 749 749 749 749 0
252 20250403 161100 363587 749 749 749 749 0
253 20250403 161000 363587 749 749 749 749 0
254 20250403 160900 363587 749 749 749 749 0
255 20250403 160800 363587 749 749 749 749 0
256 20250403 160700 363587 749 749 749 749 0
257 20250403 160600 363587 749 749 749 749 0
258 20250403 160500 363587 749 749 749 749 0
259 20250403 160400 363587 749 749 749 749 0
260 20250403 160300 363587 749 749 749 749 0
261 20250403 160200 363587 749 749 749 749 0
262 20250403 160100 363587 749 749 749 749 0
263 20250403 160000 363587 749 749 749 749 0
264 20250403 155900 363587 749 749 749 749 0
265 20250403 155800 363587 749 749 749 749 0
266 20250403 155700 363587 749 749 749 749 0
267 20250403 155600 363587 749 749 749 749 0
268 20250403 155500 363587 749 749 749 749 0
269 20250403 155400 363587 749 749 749 749 0
270 20250403 155300 363587 749 749 749 749 0
271 20250403 155200 363587 749 749 749 749 0
272 20250403 155100 363587 749 749 749 749 2
273 20250403 155000 363587 749 749 749 749 0
274 20250403 154900 363587 749 749 749 749 0
275 20250403 154800 363587 749 749 749 749 0
276 20250403 154700 363587 749 749 749 749 0
277 20250403 154600 363587 749 749 749 749 0
278 20250403 154500 363587 749 749 749 749 0
279 20250403 154400 363587 749 749 749 749 0
280 20250403 154300 363587 749 749 749 749 0
281 20250403 154200 363587 749 749 749 749 0
282 20250403 154100 363587 749 749 749 749 0
283 20250403 154000 363587 749 749 749 749 0
284 20250403 153900 363587 749 749 749 749 0
285 20250403 153800 363587 749 749 749 749 0
286 20250403 153700 363587 749 749 749 749 0
287 20250403 153600 363587 749 749 749 749 0
288 20250403 153500 363587 749 749 749 749 0
289 20250403 153400 363587 749 749 749 749 0
290 20250403 153300 363587 749 749 749 749 0
291 20250403 153200 363587 749 749 749 749 0
292 20250403 153100 363587 749 749 749 749 0
293 20250403 153000 363587 749 749 749 749 0
294 20250403 152900 363587 749 749 749 749 0
295 20250403 152800 363587 749 749 749 749 0
296 20250403 152700 363587 749 749 749 749 0
297 20250403 152600 363587 749 749 749 749 0
298 20250403 152500 363587 749 749 749 749 0
299 20250403 152400 363587 749 749 749 749 0
300 20250403 152300 363587 749 749 749 749 0
301 20250403 152200 363587 749 749 749 749 0
302 20250403 152100 363587 749 749 749 749 0
303 20250403 152000 363587 749 749 749 749 0
304 20250403 151900 363587 749 749 749 749 0
305 20250403 151800 363587 749 749 749 749 0
306 20250403 151700 363587 749 749 749 749 0
307 20250403 151600 363587 749 749 749 749 0
308 20250403 151500 363587 749 749 749 749 0
309 20250403 151400 363587 749 749 749 749 0
310 20250403 151300 363587 749 749 749 749 0
311 20250403 151200 363587 749 749 749 749 0
312 20250403 151100 363587 749 749 749 749 0
313 20250403 151000 363587 749 749 749 749 0
314 20250403 150900 363587 749 749 749 749 0
315 20250403 150800 363587 749 749 749 749 0
316 20250403 150700 363587 749 749 749 749 0
317 20250403 150600 363587 749 749 749 749 0
318 20250403 150500 363587 749 749 749 749 0
319 20250403 150400 363587 749 749 749 749 0
320 20250403 150300 363587 749 749 749 749 0
321 20250403 150200 363587 749 749 749 749 0
322 20250403 150100 363587 749 749 749 749 0
323 20250403 150000 363587 749 749 749 749 0
324 20250403 145900 363587 749 749 749 749 0
325 20250403 145800 363587 749 749 749 749 0
326 20250403 145700 363587 749 749 749 749 0
327 20250403 145600 363587 749 749 749 749 0
328 20250403 145500 363587 749 749 749 749 0
329 20250403 145400 363587 749 749 749 749 0
330 20250403 145300 363587 749 749 749 749 0
331 20250403 145200 363587 749 749 749 749 0
332 20250403 145100 363587 749 749 749 749 0
333 20250403 145000 363587 749 749 749 749 0
334 20250403 144900 363587 749 749 749 749 0
335 20250403 144800 363587 749 749 749 749 0
336 20250403 144700 363587 749 749 749 749 0
337 20250403 144600 363587 749 749 749 749 0
338 20250403 144500 363587 749 749 749 749 0
339 20250403 144400 363587 749 749 749 749 0
340 20250403 144300 363587 749 749 749 749 0
341 20250403 144200 363587 749 749 749 749 0
342 20250403 144100 363587 749 749 749 749 0
343 20250403 144000 363587 749 749 749 749 0
344 20250403 143900 363587 749 749 749 749 0
345 20250403 143800 363587 749 749 749 749 0
346 20250403 143700 363587 749 749 749 749 0
347 20250403 143600 363587 749 749 749 749 0
348 20250403 143500 363587 749 749 749 749 0
349 20250403 143400 363587 749 749 749 749 0
350 20250403 143300 363587 749 749 749 749 0
351 20250403 143200 363587 749 749 749 749 0
352 20250403 143100 363587 749 749 749 749 0
353 20250403 143000 363587 749 749 749 749 0
354 20250403 142900 363587 749 749 749 749 0
355 20250403 142800 363587 749 749 749 749 0
356 20250403 142700 363587 749 749 749 749 0
357 20250403 142600 363587 749 749 749 749 0
358 20250403 142500 363587 749 749 749 749 0
359 20250403 142400 363587 749 749 749 749 0
360 20250403 142300 363587 749 749 749 749 0
361 20250403 142200 363587 749 749 749 749 0
362 20250403 142100 363587 749 749 749 749 0
363 20250403 142000 363587 749 749 749 749 0
364 20250403 141900 363587 749 749 749 749 0
365 20250403 141800 363587 749 749 749 749 0
366 20250403 141700 363587 749 749 749 749 0
367 20250403 141600 363587 749 749 749 749 0
368 20250403 141500 363587 749 749 749 749 0
369 20250403 141400 363587 749 749 749 749 0
370 20250403 141300 363587 749 749 749 749 0
371 20250403 141200 363587 749 749 749 749 0
372 20250403 141100 363587 749 749 749 749 0
373 20250403 141000 363587 749 749 749 749 0
374 20250403 140900 363587 749 749 749 749 0
375 20250403 140800 363587 749 749 749 749 0
376 20250403 140700 363587 749 749 749 749 0
377 20250403 140600 363587 749 749 749 749 0
378 20250403 140500 363587 749 749 749 749 0
379 20250403 140400 363587 749 749 749 749 0
380 20250403 140300 363587 749 749 749 749 0
381 20250403 140200 363587 749 749 749 749 0
382 20250403 140100 363587 749 749 749 749 0
383 20250403 140000 363587 749 749 749 749 0
384 20250403 135900 363587 749 749 749 749 0
385 20250403 135800 363587 749 749 749 749 0
386 20250403 135700 363587 749 749 749 749 0
387 20250403 135600 363587 749 749 749 749 0
388 20250403 135500 363587 749 749 749 749 0
389 20250403 135400 363587 749 749 749 749 0
390 20250403 135300 363587 749 749 749 749 0
391 20250403 135200 363587 749 749 749 749 0
392 20250403 135100 363587 749 749 749 749 0
393 20250403 135000 363587 749 749 749 749 0
394 20250403 134900 363587 749 749 749 749 0
395 20250403 134800 363587 749 749 749 749 0
396 20250403 134700 363587 749 749 749 749 0
397 20250403 134600 363587 749 749 749 749 0
398 20250403 134500 363587 749 749 749 749 0
399 20250403 134400 363587 749 749 749 749 0
400 20250403 134300 363587 749 749 749 749 0
401 20250403 134200 363587 749 749 749 749 0
402 20250403 134100 363587 749 749 749 749 0
403 20250403 134000 363587 749 749 749 749 0
404 20250403 133900 363587 749 749 749 749 0
405 20250403 133800 363587 749 749 749 749 0
406 20250403 133700 363587 749 749 749 749 0
407 20250403 133600 363587 749 749 749 749 0
408 20250403 133500 363587 749 749 749 749 0
409 20250403 133400 363587 749 749 749 749 0
410 20250403 133300 363587 749 749 749 749 0
411 20250403 133200 363587 749 749 749 749 0
412 20250403 133100 363587 749 749 749 749 0
413 20250403 133000 363587 749 749 749 749 0
414 20250403 132900 363587 749 749 749 749 0
415 20250403 132800 363587 749 749 749 749 0
416 20250403 132700 363587 749 749 749 749 0
417 20250403 132600 363587 749 749 749 749 0
418 20250403 132500 363587 749 749 749 749 0
419 20250403 132400 363587 749 749 749 749 0
420 20250403 132300 363587 749 749 749 749 0
421 20250403 132200 363587 749 749 749 749 0
422 20250403 132100 363587 749 749 749 749 0
423 20250403 132000 363587 749 749 749 749 0
424 20250403 131900 363587 749 749 749 749 0
425 20250403 131800 363587 749 749 749 749 0
426 20250403 131700 363587 749 749 749 749 0
427 20250403 131600 363587 749 749 749 749 0
428 20250403 131500 363587 749 749 749 749 0
429 20250403 131400 363587 749 749 749 749 0
430 20250403 131300 363587 749 749 749 749 0
431 20250403 131200 363587 749 749 749 749 0
432 20250403 131100 363587 749 749 749 749 0
433 20250403 131000 363587 749 749 749 749 0
434 20250403 130900 363587 749 749 749 749 0
435 20250403 130800 363587 749 749 749 749 0
436 20250403 130700 363587 749 749 749 749 0
437 20250403 130600 363587 749 749 749 749 0
438 20250403 130500 363587 749 749 749 749 0
439 20250403 130400 363587 749 749 749 749 0
440 20250403 130300 363587 749 749 749 749 0
441 20250403 130200 363587 749 749 749 749 0
442 20250403 130100 363587 749 749 749 749 0
443 20250403 130000 363587 749 749 749 749 0
444 20250403 125900 363587 749 749 749 749 0
445 20250403 125800 363587 749 749 749 749 0
446 20250403 125700 363587 749 749 749 749 0
447 20250403 125600 363587 749 749 749 749 0
448 20250403 125500 363587 749 749 749 749 0
449 20250403 125400 363587 749 749 749 749 0
450 20250403 125300 363587 749 749 749 749 0
451 20250403 125200 363587 749 749 749 749 0
452 20250403 125100 363587 749 749 749 749 0
453 20250403 125000 363587 749 749 749 749 0
454 20250403 124900 363587 749 749 749 749 0
455 20250403 124800 363587 749 749 749 749 0
456 20250403 124700 363587 749 749 749 749 0
457 20250403 124600 363587 749 749 749 749 0
458 20250403 124500 363587 749 749 749 749 0
459 20250403 124400 363587 749 749 749 749 0
460 20250403 124300 363587 749 749 749 749 0
461 20250403 124200 363587 749 749 749 749 0
462 20250403 124100 363587 749 749 749 749 0
463 20250403 124000 363587 749 749 749 749 0
464 20250403 123900 363587 749 749 749 749 0
465 20250403 123800 363587 749 749 749 749 0
466 20250403 123700 363587 749 749 749 749 0
467 20250403 123600 363587 749 749 749 749 0
468 20250403 123500 363587 749 749 749 749 0
469 20250403 123400 363587 749 749 749 749 0
470 20250403 123300 363587 749 749 749 749 0
471 20250403 123200 363587 749 749 749 749 0
472 20250403 123100 363587 749 749 749 749 0
473 20250403 123000 363587 749 749 749 749 0
474 20250403 122900 363587 749 749 749 749 0
475 20250403 122800 363587 749 749 749 749 0
476 20250403 122700 363587 749 749 749 749 0
477 20250403 122600 363587 749 749 749 749 0
478 20250403 122500 363587 749 749 749 749 0
479 20250403 122400 363587 749 749 749 749 0
480 20250403 122300 363587 749 749 749 749 0
481 20250403 122200 363587 749 749 749 749 0
482 20250403 122100 363587 749 749 749 749 0
483 20250403 122000 363587 749 749 749 749 0
484 20250403 121900 363587 749 749 749 749 0
485 20250403 121800 363587 749 749 749 749 0
486 20250403 121700 363587 749 749 749 749 0
487 20250403 121600 363587 749 749 749 749 0
488 20250403 121500 363587 749 749 749 749 0
489 20250403 121400 363587 749 749 749 749 0
490 20250403 121300 363587 749 749 749 749 0
491 20250403 121200 363587 749 749 749 749 0
492 20250403 121100 363587 749 749 749 749 0
493 20250403 121000 363587 749 749 749 749 0
494 20250403 120900 363587 749 749 749 749 0
495 20250403 120800 363587 749 749 749 749 0
496 20250403 120700 363587 749 749 749 749 0
497 20250403 120600 363587 749 749 749 749 0
498 20250403 120500 363587 749 749 749 749 0
499 20250403 120400 363587 749 749 749 749 0
500 20250403 120300 363587 749 749 749 749 0
501 20250403 120200 363587 749 749 749 749 0
502 20250403 120100 363587 749 749 749 749 0
503 20250403 120000 363587 749 749 749 749 0
504 20250403 115900 363587 749 749 749 749 0
505 20250403 115800 363587 749 749 749 749 0
506 20250403 115700 363587 749 749 749 749 0
507 20250403 115600 363587 749 749 749 749 0
508 20250403 115500 363587 749 749 749 749 0
509 20250403 115400 363587 749 749 749 749 0
510 20250403 115300 363587 749 749 749 749 0
511 20250403 115200 363587 749 749 749 749 0
512 20250403 115100 363587 749 749 749 749 0
513 20250403 115000 363587 749 749 749 749 0
514 20250403 114900 363587 749 749 749 749 0
515 20250403 114800 363587 749 749 749 749 0
516 20250403 114700 363587 749 749 749 749 0
517 20250403 114600 363587 749 749 749 749 0
518 20250403 114500 363587 749 749 749 749 0
519 20250403 114400 363587 749 749 749 749 0
520 20250403 114300 363587 749 749 749 749 0
521 20250403 114200 363587 749 749 749 749 0
522 20250403 114100 363587 749 749 749 749 0
523 20250403 114000 363587 749 749 749 749 0
524 20250403 113900 363587 749 749 749 749 0
525 20250403 113800 363587 749 749 749 749 0
526 20250403 113700 363587 749 749 749 749 0
527 20250403 113600 363587 749 749 749 749 0
528 20250403 113500 363587 749 749 749 749 0
529 20250403 113400 363587 749 749 749 749 0
530 20250403 113300 363587 749 749 749 749 0
531 20250403 113200 363587 749 749 749 749 0
532 20250403 113100 363587 749 749 749 749 0
533 20250403 113000 363587 749 749 749 749 0
534 20250403 112900 363587 749 749 749 749 0
535 20250403 112800 363587 749 749 749 749 0
536 20250403 112700 363587 749 749 749 749 0
537 20250403 112600 363587 749 749 749 749 0
538 20250403 112500 363587 749 749 749 749 0
539 20250403 112400 363587 749 749 749 749 0
540 20250403 112300 363587 749 749 749 749 0
541 20250403 112200 363587 749 749 749 749 0
542 20250403 112100 363587 749 749 749 749 0
543 20250403 112000 363587 749 749 749 749 0
544 20250403 111900 363587 749 749 749 749 0
545 20250403 111800 363587 749 749 749 749 0
546 20250403 111700 363587 749 749 749 749 0
547 20250403 111600 363587 749 749 749 749 0
548 20250403 111500 363587 749 749 749 749 0
549 20250403 111400 363587 749 749 749 749 0
550 20250403 111300 363587 749 749 749 749 0
551 20250403 111200 363587 749 749 749 749 0
552 20250403 111100 363587 749 749 749 749 0
553 20250403 111000 363587 749 749 749 749 0
554 20250403 110900 363587 749 749 749 749 0
555 20250403 110800 363587 749 749 749 749 0
556 20250403 110700 363587 749 749 749 749 0
557 20250403 110600 363587 749 749 749 749 0
558 20250403 110500 363587 749 749 749 749 0
559 20250403 110400 363587 749 749 749 749 0
560 20250403 110300 363587 749 749 749 749 0
561 20250403 110200 363587 749 749 749 749 0
562 20250403 110100 363587 749 749 749 749 0
563 20250403 110000 363587 749 749 749 749 0
564 20250403 105900 363587 749 749 749 749 0
565 20250403 105800 363587 749 749 749 749 0
566 20250403 105700 363587 749 749 749 749 0
567 20250403 105600 363587 749 749 749 749 0
568 20250403 105500 363587 749 749 749 749 0
569 20250403 105400 363587 749 749 749 749 0
570 20250403 105300 363587 749 749 749 749 0
571 20250403 105200 363587 749 749 749 749 0
572 20250403 105100 363587 749 749 749 749 0
573 20250403 105000 363587 749 749 749 749 0
574 20250403 104900 363587 749 749 749 749 0
575 20250403 104800 363587 749 749 749 749 0
576 20250403 104700 363587 749 749 749 749 0
577 20250403 104600 363587 749 749 749 749 0
578 20250403 104500 363587 749 749 749 749 0
579 20250403 104400 363587 749 749 749 749 0
580 20250403 104300 363587 749 749 749 749 0
581 20250403 104200 363587 749 749 749 749 0
582 20250403 104100 363587 749 749 749 749 0
583 20250403 104000 363587 749 749 749 749 0
584 20250403 103900 363587 749 749 749 749 0
585 20250403 103800 363587 749 749 749 749 0
586 20250403 103700 363587 749 749 749 749 0
587 20250403 103600 363587 749 749 749 749 0
588 20250403 103500 363587 749 749 749 749 0
589 20250403 103400 363587 749 749 749 749 0
590 20250403 103300 363587 749 749 749 749 0
591 20250403 103200 363587 749 749 749 749 0
592 20250403 103100 363587 749 749 749 749 0
593 20250403 103000 363587 749 749 749 749 0
594 20250403 102900 363587 749 749 749 749 0
595 20250403 102800 363587 749 749 749 749 0
596 20250403 102700 363587 749 749 749 749 0
597 20250403 102600 363587 749 749 749 749 0
598 20250403 102500 363587 749 749 749 749 0
599 20250403 102400 363587 749 749 749 749 0
600 20250403 102300 363587 749 749 749 749 0
601 20250403 102200 363587 749 749 749 749 0
602 20250403 102100 363587 749 749 749 749 0
603 20250403 102000 363587 749 749 749 749 0
604 20250403 101900 363587 749 749 749 749 0
605 20250403 101800 363587 749 749 749 749 0
606 20250403 101700 363587 749 749 749 749 0
607 20250403 101600 363587 749 749 749 749 0
608 20250403 101500 363587 749 749 749 749 0
609 20250403 101400 363587 749 749 749 749 0
610 20250403 101300 363587 749 749 749 749 0
611 20250403 101200 363587 749 749 749 749 0
612 20250403 101100 363587 749 749 749 749 0
613 20250403 101000 363587 749 749 749 749 0
614 20250403 100900 363587 749 749 749 749 0
615 20250403 100800 363587 749 749 749 749 0
616 20250403 100700 363587 749 749 749 749 2
617 20250403 100600 362089 601 601 601 601 600
618 20250403 100500 1489 749 749 749 749 0
619 20250403 100400 1489 749 749 749 749 0
620 20250403 100300 1489 749 749 749 749 0
621 20250403 100200 1489 749 749 749 749 0
622 20250403 100100 1489 749 749 749 749 0
623 20250403 100000 1489 749 749 749 749 0
624 20250403 095900 1489 749 749 749 749 0
625 20250403 095800 1489 749 749 749 749 0
626 20250403 095700 1489 749 749 749 749 0
627 20250403 095600 1489 749 749 749 749 0
628 20250403 095500 1489 749 749 749 749 0
629 20250403 095400 1489 749 749 749 749 0
630 20250403 095300 1489 749 749 749 749 0
631 20250403 095200 1489 749 749 749 749 0
632 20250403 095100 1489 749 749 749 749 0
633 20250403 095000 1489 749 749 749 749 0
634 20250403 094900 1489 749 749 749 749 0
635 20250403 094800 1489 749 749 749 749 0
636 20250403 094700 1489 749 749 749 749 0
637 20250403 094600 1489 749 749 749 749 0
638 20250403 094500 1489 749 749 749 749 0
639 20250403 094400 1489 749 749 749 749 0
640 20250403 094300 1489 749 749 749 749 0
641 20250403 094200 1489 749 749 749 749 0
642 20250403 094100 1489 749 749 749 749 0
643 20250403 094000 1489 749 749 749 749 0
644 20250403 093900 1489 749 749 749 749 0
645 20250403 093800 1489 749 749 749 749 0
646 20250403 093700 1489 749 749 749 749 0
647 20250403 093600 1489 749 749 749 749 0
648 20250403 093500 1489 749 749 749 749 0
649 20250403 093400 1489 749 749 749 749 0
650 20250403 093300 1489 749 749 749 749 0
651 20250403 093200 1489 749 749 749 749 0
652 20250403 093100 1489 749 749 749 749 0
653 20250403 093000 1489 749 749 749 749 0
654 20250403 092900 1489 749 749 749 749 0
655 20250403 092800 1489 749 749 749 749 0
656 20250403 092700 1489 749 749 749 749 0
657 20250403 092600 1489 749 749 749 749 0
658 20250403 092500 1489 749 749 749 749 0
659 20250403 092400 1489 749 749 749 749 0
660 20250403 092300 1489 749 749 749 749 0
661 20250403 092200 1489 749 749 749 749 0
662 20250403 092100 1489 749 749 749 749 0
663 20250403 092000 1489 749 749 749 749 0
664 20250403 091900 1489 749 749 749 749 0
665 20250403 091800 1489 749 749 749 749 0
666 20250403 091700 1489 749 749 749 749 0
667 20250403 091600 1489 749 749 749 749 0
668 20250403 091500 1489 749 749 749 749 0
669 20250403 091400 1489 749 749 749 749 0
670 20250403 091300 1489 749 749 749 749 0
671 20250403 091200 1489 749 749 749 749 0
672 20250403 091100 1489 749 749 749 749 0
673 20250403 091000 1489 749 749 749 749 0
674 20250403 090900 1489 749 749 749 749 0
675 20250403 090800 1489 749 749 749 749 0
676 20250403 090700 1489 749 749 749 749 0
677 20250403 090600 1489 749 749 749 749 0
678 20250403 090500 1489 749 749 749 749 0
679 20250403 090400 1489 749 749 749 749 0
680 20250403 090300 1489 749 749 749 749 0
681 20250403 090200 1489 749 749 749 749 0
682 20250403 090100 1489 749 749 749 749 1
683 20250403 090000 740 740 740 740 740 1