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

685
215570/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,202300,944157,540,540,540,540,12
20250403,202200,944157,540,540,540,540,0
20250403,202100,944157,540,540,540,540,0
20250403,202000,944157,540,540,540,540,0
20250403,201900,944157,540,540,540,540,0
20250403,201800,944157,540,540,540,540,0
20250403,201700,944157,540,540,540,540,0
20250403,201600,944157,540,540,540,540,0
20250403,201500,944157,540,540,540,540,0
20250403,201400,944157,540,540,540,540,0
20250403,201300,944157,540,540,540,540,0
20250403,201200,944157,540,540,540,540,0
20250403,201100,944157,540,540,540,540,0
20250403,201000,944157,540,540,540,540,0
20250403,200900,944157,540,540,540,540,0
20250403,200800,944157,540,540,540,540,0
20250403,200700,944157,540,540,540,540,0
20250403,200600,944157,540,540,540,540,0
20250403,200500,944157,540,540,540,540,0
20250403,200400,944157,540,540,540,540,0
20250403,200300,944157,540,540,540,540,0
20250403,200200,944157,540,540,540,540,0
20250403,200100,944157,540,540,540,540,0
20250403,200000,944157,540,540,540,540,0
20250403,195900,944157,540,540,540,540,0
20250403,195800,944157,540,540,540,540,0
20250403,195700,944157,540,540,540,540,0
20250403,195600,944157,540,540,540,540,0
20250403,195500,944157,540,540,540,540,0
20250403,195400,944157,540,540,540,540,0
20250403,195300,944157,540,540,540,540,12
20250403,195200,944157,540,540,540,540,0
20250403,195100,944157,540,540,540,540,0
20250403,195000,944157,540,540,540,540,0
20250403,194900,944157,540,540,540,540,0
20250403,194800,944157,540,540,540,540,0
20250403,194700,944157,540,540,540,540,0
20250403,194600,944157,540,540,540,540,0
20250403,194500,944157,540,540,540,540,0
20250403,194400,944157,540,540,540,540,0
20250403,194300,944157,540,540,540,540,0
20250403,194200,944157,540,540,540,540,0
20250403,194100,944157,540,540,540,540,0
20250403,194000,944157,540,540,540,540,0
20250403,193900,944157,540,540,540,540,0
20250403,193800,944157,540,540,540,540,0
20250403,193700,944157,540,540,540,540,0
20250403,193600,944157,540,540,540,540,0
20250403,193500,944157,540,540,540,540,0
20250403,193400,944157,540,540,540,540,0
20250403,193300,944157,540,540,540,540,0
20250403,193200,944157,540,540,540,540,0
20250403,193100,944157,540,540,540,540,0
20250403,193000,944157,540,540,540,540,0
20250403,192900,944157,540,540,540,540,0
20250403,192800,944157,540,540,540,540,0
20250403,192700,944157,540,540,540,540,0
20250403,192600,944157,540,540,540,540,0
20250403,192500,944157,540,540,540,540,0
20250403,192400,944157,540,540,540,540,0
20250403,192300,944157,540,540,540,540,12
20250403,192200,944157,540,540,540,540,0
20250403,192100,944157,540,540,540,540,0
20250403,192000,944157,540,540,540,540,0
20250403,191900,944157,540,540,540,540,0
20250403,191800,944157,540,540,540,540,0
20250403,191700,944157,540,540,540,540,0
20250403,191600,944157,540,540,540,540,0
20250403,191500,944157,540,540,540,540,0
20250403,191400,944157,540,540,540,540,0
20250403,191300,944157,540,540,540,540,0
20250403,191200,944157,540,540,540,540,0
20250403,191100,944157,540,540,540,540,0
20250403,191000,944157,540,540,540,540,0
20250403,190900,944157,540,540,540,540,0
20250403,190800,944157,540,540,540,540,0
20250403,190700,944157,540,540,540,540,0
20250403,190600,944157,540,540,540,540,0
20250403,190500,944157,540,540,540,540,0
20250403,190400,944157,540,540,540,540,0
20250403,190300,944157,540,540,540,540,0
20250403,190200,944157,540,540,540,540,0
20250403,190100,944157,540,540,540,540,0
20250403,190000,944157,540,540,540,540,0
20250403,185900,944157,540,540,540,540,0
20250403,185800,944157,540,540,540,540,0
20250403,185700,944157,540,540,540,540,0
20250403,185600,944157,540,540,540,540,0
20250403,185500,944157,540,540,540,540,0
20250403,185400,944157,540,540,540,540,0
20250403,185300,944157,540,540,540,540,12
20250403,185200,944157,540,540,540,540,0
20250403,185100,944157,540,540,540,540,0
20250403,185000,944157,540,540,540,540,0
20250403,184900,944157,540,540,540,540,0
20250403,184800,944157,540,540,540,540,0
20250403,184700,944157,540,540,540,540,0
20250403,184600,944157,540,540,540,540,0
20250403,184500,944157,540,540,540,540,0
20250403,184400,944157,540,540,540,540,0
20250403,184300,944157,540,540,540,540,0
20250403,184200,944157,540,540,540,540,0
20250403,184100,944157,540,540,540,540,0
20250403,184000,944157,540,540,540,540,0
20250403,183900,944157,540,540,540,540,0
20250403,183800,944157,540,540,540,540,0
20250403,183700,944157,540,540,540,540,0
20250403,183600,944157,540,540,540,540,0
20250403,183500,944157,540,540,540,540,0
20250403,183400,944157,540,540,540,540,0
20250403,183300,944157,540,540,540,540,0
20250403,183200,944157,540,540,540,540,0
20250403,183100,944157,540,540,540,540,0
20250403,183000,944157,540,540,540,540,0
20250403,182900,944157,540,540,540,540,0
20250403,182800,944157,540,540,540,540,0
20250403,182700,944157,540,540,540,540,0
20250403,182600,944157,540,540,540,540,0
20250403,182500,944157,540,540,540,540,0
20250403,182400,944157,540,540,540,540,0
20250403,182300,944157,540,540,540,540,12
20250403,182200,944157,540,540,540,540,0
20250403,182100,944157,540,540,540,540,0
20250403,182000,944157,540,540,540,540,0
20250403,181900,944157,540,540,540,540,0
20250403,181800,944157,540,540,540,540,0
20250403,181700,944157,540,540,540,540,0
20250403,181600,944157,540,540,540,540,0
20250403,181500,944157,540,540,540,540,0
20250403,181400,944157,540,540,540,540,0
20250403,181300,944157,540,540,540,540,0
20250403,181200,944157,540,540,540,540,0
20250403,181100,944157,540,540,540,540,0
20250403,181000,944157,540,540,540,540,0
20250403,180900,944157,540,540,540,540,0
20250403,180800,944157,540,540,540,540,0
20250403,180700,944157,540,540,540,540,0
20250403,180600,944157,540,540,540,540,0
20250403,180500,944157,540,540,540,540,0
20250403,180400,944157,540,540,540,540,0
20250403,180300,944157,540,540,540,540,0
20250403,180200,944157,540,540,540,540,0
20250403,180100,944157,540,540,540,540,0
20250403,180000,944157,540,540,540,540,0
20250403,175900,944157,540,540,540,540,0
20250403,175800,944157,540,540,540,540,0
20250403,175700,944157,540,540,540,540,0
20250403,175600,944157,540,540,540,540,0
20250403,175500,944157,540,540,540,540,0
20250403,175400,944157,540,540,540,540,0
20250403,175300,944157,540,540,540,540,12
20250403,175200,944157,540,540,540,540,0
20250403,175100,944157,540,540,540,540,0
20250403,175000,944157,540,540,540,540,0
20250403,174900,944157,540,540,540,540,0
20250403,174800,944157,540,540,540,540,0
20250403,174700,944157,540,540,540,540,0
20250403,174600,944157,540,540,540,540,0
20250403,174500,944157,540,540,540,540,0
20250403,174400,944157,540,540,540,540,0
20250403,174300,944157,540,540,540,540,0
20250403,174200,944157,540,540,540,540,0
20250403,174100,944157,540,540,540,540,0
20250403,174000,944157,540,540,540,540,0
20250403,173900,944157,540,540,540,540,0
20250403,173800,944157,540,540,540,540,0
20250403,173700,944157,540,540,540,540,0
20250403,173600,944157,540,540,540,540,0
20250403,173500,944157,540,540,540,540,0
20250403,173400,944157,540,540,540,540,0
20250403,173300,944157,540,540,540,540,0
20250403,173200,944157,540,540,540,540,0
20250403,173100,944157,540,540,540,540,0
20250403,173000,944157,540,540,540,540,0
20250403,172900,944157,540,540,540,540,0
20250403,172800,944157,540,540,540,540,0
20250403,172700,944157,540,540,540,540,0
20250403,172600,944157,540,540,540,540,0
20250403,172500,944157,540,540,540,540,0
20250403,172400,944157,540,540,540,540,0
20250403,172300,944157,540,540,540,540,12
20250403,172200,944157,540,540,540,540,0
20250403,172100,944157,540,540,540,540,0
20250403,172000,944157,540,540,540,540,0
20250403,171900,944157,540,540,540,540,0
20250403,171800,944157,540,540,540,540,0
20250403,171700,944157,540,540,540,540,0
20250403,171600,944157,540,540,540,540,0
20250403,171500,944157,540,540,540,540,0
20250403,171400,944157,540,540,540,540,0
20250403,171300,944157,540,540,540,540,0
20250403,171200,944157,540,540,540,540,0
20250403,171100,944157,540,540,540,540,0
20250403,171000,944157,540,540,540,540,0
20250403,170900,944157,540,540,540,540,0
20250403,170800,944157,540,540,540,540,0
20250403,170700,944157,540,540,540,540,0
20250403,170600,944157,540,540,540,540,0
20250403,170500,944157,540,540,540,540,0
20250403,170400,944157,540,540,540,540,0
20250403,170300,944157,540,540,540,540,0
20250403,170200,944157,540,540,540,540,0
20250403,170100,944157,540,540,540,540,0
20250403,170000,944157,540,540,540,540,0
20250403,165900,944157,540,540,540,540,0
20250403,165800,944157,540,540,540,540,0
20250403,165700,944157,540,540,540,540,0
20250403,165600,944157,540,540,540,540,0
20250403,165500,944157,540,540,540,540,0
20250403,165400,944157,540,540,540,540,0
20250403,165300,944157,540,540,540,540,12
20250403,165200,944157,540,540,540,540,0
20250403,165100,944157,540,540,540,540,0
20250403,165000,944157,540,540,540,540,0
20250403,164900,944157,540,540,540,540,0
20250403,164800,944157,540,540,540,540,0
20250403,164700,944157,540,540,540,540,0
20250403,164600,944157,540,540,540,540,0
20250403,164500,944157,540,540,540,540,0
20250403,164400,944157,540,540,540,540,0
20250403,164300,944157,540,540,540,540,0
20250403,164200,944157,540,540,540,540,0
20250403,164100,944157,540,540,540,540,0
20250403,164000,944157,540,540,540,540,0
20250403,163900,944157,540,540,540,540,0
20250403,163800,944157,540,540,540,540,0
20250403,163700,944157,540,540,540,540,0
20250403,163600,944157,540,540,540,540,0
20250403,163500,944157,540,540,540,540,0
20250403,163400,944157,540,540,540,540,0
20250403,163300,944157,540,540,540,540,0
20250403,163200,944157,540,540,540,540,0
20250403,163100,944157,540,540,540,540,0
20250403,163000,944157,540,540,540,540,0
20250403,162900,944157,540,540,540,540,0
20250403,162800,944157,540,540,540,540,0
20250403,162700,944157,540,540,540,540,0
20250403,162600,944157,540,540,540,540,0
20250403,162500,944157,540,540,540,540,0
20250403,162400,944157,540,540,540,540,0
20250403,162300,944157,540,540,540,540,12
20250403,162200,944157,540,540,540,540,0
20250403,162100,944157,540,540,540,540,0
20250403,162000,944157,540,540,540,540,0
20250403,161900,944157,540,540,540,540,0
20250403,161800,944157,540,540,540,540,0
20250403,161700,944157,540,540,540,540,0
20250403,161600,944157,540,540,540,540,0
20250403,161500,944157,540,540,540,540,0
20250403,161400,944157,540,540,540,540,0
20250403,161300,944157,540,540,540,540,0
20250403,161200,944157,540,540,540,540,0
20250403,161100,944157,540,540,540,540,0
20250403,161000,944157,540,540,540,540,0
20250403,160900,944157,540,540,540,540,0
20250403,160800,944157,540,540,540,540,0
20250403,160700,944157,540,540,540,540,0
20250403,160600,944157,540,540,540,540,0
20250403,160500,944157,540,540,540,540,0
20250403,160400,944157,540,540,540,540,0
20250403,160300,944157,540,540,540,540,0
20250403,160200,944157,540,540,540,540,0
20250403,160100,944157,540,540,540,540,0
20250403,160000,944157,540,540,540,540,0
20250403,155900,944157,540,540,540,540,0
20250403,155800,944157,540,540,540,540,0
20250403,155700,944157,540,540,540,540,0
20250403,155600,944157,540,540,540,540,0
20250403,155500,944157,540,540,540,540,0
20250403,155400,944157,540,540,540,540,0
20250403,155300,944157,540,540,540,540,12
20250403,155200,944157,540,540,540,540,0
20250403,155100,944157,540,540,540,540,0
20250403,155000,944157,540,540,540,540,0
20250403,154900,944157,540,540,540,540,0
20250403,154800,944157,540,540,540,540,0
20250403,154700,944157,540,540,540,540,0
20250403,154600,944157,540,540,540,540,0
20250403,154500,944157,540,540,540,540,0
20250403,154400,944157,540,540,540,540,0
20250403,154300,944157,540,540,540,540,0
20250403,154200,944157,540,540,540,540,0
20250403,154100,944157,540,540,540,540,0
20250403,154000,944157,540,540,540,540,0
20250403,153900,944157,540,540,540,540,0
20250403,153800,944157,540,540,540,540,0
20250403,153700,944157,540,540,540,540,0
20250403,153600,944157,540,540,540,540,0
20250403,153500,944157,540,540,540,540,0
20250403,153400,944157,540,540,540,540,0
20250403,153300,944157,540,540,540,540,0
20250403,153200,944157,540,540,540,540,0
20250403,153100,944157,540,540,540,540,0
20250403,153000,944157,540,540,540,540,12
20250403,152900,937677,550,550,550,550,0
20250403,152800,937677,550,550,550,550,0
20250403,152700,937677,550,550,550,550,0
20250403,152600,937677,550,550,550,550,0
20250403,152500,937677,550,550,550,550,0
20250403,152400,937677,550,550,550,550,0
20250403,152300,937677,550,550,550,550,0
20250403,152200,937677,550,550,550,550,0
20250403,152100,937677,550,550,550,550,0
20250403,152000,937677,550,550,550,550,0
20250403,151900,937677,550,550,550,550,0
20250403,151800,937677,550,550,550,550,0
20250403,151700,937677,550,550,550,550,0
20250403,151600,937677,550,550,550,550,0
20250403,151500,937677,550,550,550,550,0
20250403,151400,937677,550,550,550,550,0
20250403,151300,937677,550,550,550,550,0
20250403,151200,937677,550,550,550,550,0
20250403,151100,937677,550,550,550,550,0
20250403,151000,937677,550,550,550,550,0
20250403,150900,937677,550,550,550,550,0
20250403,150800,937677,550,550,550,550,0
20250403,150700,937677,550,550,550,550,0
20250403,150600,937677,550,550,550,550,0
20250403,150500,937677,550,550,550,550,0
20250403,150400,937677,550,550,550,550,0
20250403,150300,937677,550,550,550,550,0
20250403,150200,937677,550,550,550,550,0
20250403,150100,937677,550,550,550,550,0
20250403,150000,937677,550,550,550,550,0
20250403,145900,937677,550,550,550,550,0
20250403,145800,937677,550,550,550,550,0
20250403,145700,937677,550,550,550,550,0
20250403,145600,937677,550,550,550,550,0
20250403,145500,937677,550,550,550,550,0
20250403,145400,937677,550,550,550,550,0
20250403,145300,937677,550,550,550,550,0
20250403,145200,937677,550,550,550,550,0
20250403,145100,937677,550,550,550,550,0
20250403,145000,937677,550,550,550,550,0
20250403,144900,937677,550,550,550,550,0
20250403,144800,937677,550,550,550,550,0
20250403,144700,937677,550,550,550,550,0
20250403,144600,937677,550,550,550,550,0
20250403,144500,937677,550,550,550,550,1
20250403,144400,937127,500,500,500,500,0
20250403,144300,937127,500,500,500,500,0
20250403,144200,937127,500,500,500,500,0
20250403,144100,937127,500,500,500,500,0
20250403,144000,937127,500,500,500,500,0
20250403,143900,937127,500,500,500,500,0
20250403,143800,937127,500,500,500,500,0
20250403,143700,937127,500,500,500,500,0
20250403,143600,937127,500,500,500,500,0
20250403,143500,937127,500,500,500,500,0
20250403,143400,937127,500,500,500,500,0
20250403,143300,937127,500,500,500,500,0
20250403,143200,937127,500,500,500,500,0
20250403,143100,937127,500,500,500,500,0
20250403,143000,937127,500,500,500,500,0
20250403,142900,937127,500,500,500,500,0
20250403,142800,937127,500,500,500,500,0
20250403,142700,937127,500,500,500,500,0
20250403,142600,937127,500,500,500,500,0
20250403,142500,937127,500,500,500,500,0
20250403,142400,937127,500,500,500,500,0
20250403,142300,937127,500,500,500,500,0
20250403,142200,937127,500,500,500,500,0
20250403,142100,937127,500,500,500,500,0
20250403,142000,937127,500,500,500,500,0
20250403,141900,937127,500,500,500,500,0
20250403,141800,937127,500,500,500,500,0
20250403,141700,937127,500,500,500,500,0
20250403,141600,937127,500,500,500,500,0
20250403,141500,937127,500,500,500,500,0
20250403,141400,937127,500,500,500,500,0
20250403,141300,937127,500,500,500,500,0
20250403,141200,937127,500,500,500,500,0
20250403,141100,937127,500,500,500,500,0
20250403,141000,937127,500,500,500,500,0
20250403,140900,937127,500,500,500,500,0
20250403,140800,937127,500,500,500,500,0
20250403,140700,937127,500,500,500,500,0
20250403,140600,937127,500,500,500,500,0
20250403,140500,937127,500,500,500,500,0
20250403,140400,937127,500,500,500,500,0
20250403,140300,937127,500,500,500,500,0
20250403,140200,937127,500,500,500,500,0
20250403,140100,937127,500,500,500,500,0
20250403,140000,937127,500,500,500,500,0
20250403,135900,937127,500,500,500,500,0
20250403,135800,937127,500,500,500,500,0
20250403,135700,937127,500,500,500,500,0
20250403,135600,937127,500,500,500,500,0
20250403,135500,937127,500,500,500,500,0
20250403,135400,937127,500,500,500,500,0
20250403,135300,937127,500,500,500,500,0
20250403,135200,937127,500,500,500,500,0
20250403,135100,937127,500,500,500,500,0
20250403,135000,937127,500,500,500,500,0
20250403,134900,937127,500,500,500,500,0
20250403,134800,937127,500,500,500,500,0
20250403,134700,937127,500,500,500,500,0
20250403,134600,937127,500,500,500,500,0
20250403,134500,937127,500,500,500,500,0
20250403,134400,937127,500,500,500,500,0
20250403,134300,937127,500,500,500,500,0
20250403,134200,937127,500,500,500,500,0
20250403,134100,937127,500,500,500,500,0
20250403,134000,937127,500,500,500,500,0
20250403,133900,937127,500,500,500,500,0
20250403,133800,937127,500,500,500,500,0
20250403,133700,937127,500,500,500,500,0
20250403,133600,937127,500,500,500,500,0
20250403,133500,937127,500,500,500,500,0
20250403,133400,937127,500,500,500,500,0
20250403,133300,937127,500,500,500,500,0
20250403,133200,937127,500,500,500,500,0
20250403,133100,937127,500,500,500,500,0
20250403,133000,937127,500,500,500,500,1
20250403,132900,936627,500,500,500,500,0
20250403,132800,936627,500,500,500,500,0
20250403,132700,936627,500,500,500,500,0
20250403,132600,936627,500,500,500,500,0
20250403,132500,936627,500,500,500,500,0
20250403,132400,936627,500,500,500,500,0
20250403,132300,936627,500,500,500,500,0
20250403,132200,936627,500,500,500,500,0
20250403,132100,936627,500,500,500,500,0
20250403,132000,936627,500,500,500,500,0
20250403,131900,936627,500,500,500,500,0
20250403,131800,936627,500,500,500,500,0
20250403,131700,936627,500,500,500,500,0
20250403,131600,936627,500,500,500,500,0
20250403,131500,936627,500,500,500,500,0
20250403,131400,936627,500,500,500,500,0
20250403,131300,936627,500,500,500,500,0
20250403,131200,936627,500,500,500,500,0
20250403,131100,936627,500,500,500,500,0
20250403,131000,936627,500,500,500,500,0
20250403,130900,936627,500,500,500,500,0
20250403,130800,936627,500,500,500,500,0
20250403,130700,936627,500,500,500,500,0
20250403,130600,936627,500,500,500,500,0
20250403,130500,936627,500,500,500,500,0
20250403,130400,936627,500,500,500,500,0
20250403,130300,936627,500,500,500,500,0
20250403,130200,936627,500,500,500,500,0
20250403,130100,936627,500,500,500,500,0
20250403,130000,936627,500,500,500,500,0
20250403,125900,936627,500,500,500,500,0
20250403,125800,936627,500,500,500,500,0
20250403,125700,936627,500,500,500,500,0
20250403,125600,936627,500,500,500,500,0
20250403,125500,936627,500,500,500,500,0
20250403,125400,936627,500,500,500,500,0
20250403,125300,936627,500,500,500,500,0
20250403,125200,936627,500,500,500,500,0
20250403,125100,936627,500,500,500,500,0
20250403,125000,936627,500,500,500,500,0
20250403,124900,936627,500,500,500,500,0
20250403,124800,936627,500,500,500,500,0
20250403,124700,936627,500,500,500,500,0
20250403,124600,936627,500,500,500,500,0
20250403,124500,936627,500,500,500,500,0
20250403,124400,936627,500,500,500,500,0
20250403,124300,936627,500,500,500,500,0
20250403,124200,936627,500,500,500,500,0
20250403,124100,936627,500,500,500,500,0
20250403,124000,936627,500,500,500,500,0
20250403,123900,936627,500,500,500,500,0
20250403,123800,936627,500,500,500,500,0
20250403,123700,936627,500,500,500,500,0
20250403,123600,936627,500,500,500,500,1081
20250403,123500,396127,501,502,502,501,789
20250403,123400,550,550,550,550,550,0
20250403,123300,550,550,550,550,550,0
20250403,123200,550,550,550,550,550,0
20250403,123100,550,550,550,550,550,0
20250403,123000,550,550,550,550,550,0
20250403,122900,550,550,550,550,550,0
20250403,122800,550,550,550,550,550,0
20250403,122700,550,550,550,550,550,0
20250403,122600,550,550,550,550,550,0
20250403,122500,550,550,550,550,550,0
20250403,122400,550,550,550,550,550,0
20250403,122300,550,550,550,550,550,0
20250403,122200,550,550,550,550,550,0
20250403,122100,550,550,550,550,550,0
20250403,122000,550,550,550,550,550,0
20250403,121900,550,550,550,550,550,0
20250403,121800,550,550,550,550,550,0
20250403,121700,550,550,550,550,550,0
20250403,121600,550,550,550,550,550,0
20250403,121500,550,550,550,550,550,0
20250403,121400,550,550,550,550,550,0
20250403,121300,550,550,550,550,550,0
20250403,121200,550,550,550,550,550,0
20250403,121100,550,550,550,550,550,0
20250403,121000,550,550,550,550,550,0
20250403,120900,550,550,550,550,550,0
20250403,120800,550,550,550,550,550,0
20250403,120700,550,550,550,550,550,0
20250403,120600,550,550,550,550,550,0
20250403,120500,550,550,550,550,550,0
20250403,120400,550,550,550,550,550,0
20250403,120300,550,550,550,550,550,0
20250403,120200,550,550,550,550,550,0
20250403,120100,550,550,550,550,550,0
20250403,120000,550,550,550,550,550,0
20250403,115900,550,550,550,550,550,0
20250403,115800,550,550,550,550,550,0
20250403,115700,550,550,550,550,550,0
20250403,115600,550,550,550,550,550,0
20250403,115500,550,550,550,550,550,0
20250403,115400,550,550,550,550,550,0
20250403,115300,550,550,550,550,550,0
20250403,115200,550,550,550,550,550,0
20250403,115100,550,550,550,550,550,0
20250403,115000,550,550,550,550,550,0
20250403,114900,550,550,550,550,550,0
20250403,114800,550,550,550,550,550,0
20250403,114700,550,550,550,550,550,0
20250403,114600,550,550,550,550,550,0
20250403,114500,550,550,550,550,550,0
20250403,114400,550,550,550,550,550,0
20250403,114300,550,550,550,550,550,0
20250403,114200,550,550,550,550,550,0
20250403,114100,550,550,550,550,550,0
20250403,114000,550,550,550,550,550,0
20250403,113900,550,550,550,550,550,0
20250403,113800,550,550,550,550,550,0
20250403,113700,550,550,550,550,550,0
20250403,113600,550,550,550,550,550,0
20250403,113500,550,550,550,550,550,0
20250403,113400,550,550,550,550,550,0
20250403,113300,550,550,550,550,550,0
20250403,113200,550,550,550,550,550,0
20250403,113100,550,550,550,550,550,0
20250403,113000,550,550,550,550,550,0
20250403,112900,550,550,550,550,550,0
20250403,112800,550,550,550,550,550,0
20250403,112700,550,550,550,550,550,0
20250403,112600,550,550,550,550,550,0
20250403,112500,550,550,550,550,550,0
20250403,112400,550,550,550,550,550,0
20250403,112300,550,550,550,550,550,0
20250403,112200,550,550,550,550,550,0
20250403,112100,550,550,550,550,550,0
20250403,112000,550,550,550,550,550,0
20250403,111900,550,550,550,550,550,0
20250403,111800,550,550,550,550,550,0
20250403,111700,550,550,550,550,550,0
20250403,111600,550,550,550,550,550,0
20250403,111500,550,550,550,550,550,0
20250403,111400,550,550,550,550,550,0
20250403,111300,550,550,550,550,550,0
20250403,111200,550,550,550,550,550,0
20250403,111100,550,550,550,550,550,0
20250403,111000,550,550,550,550,550,0
20250403,110900,550,550,550,550,550,0
20250403,110800,550,550,550,550,550,0
20250403,110700,550,550,550,550,550,0
20250403,110600,550,550,550,550,550,0
20250403,110500,550,550,550,550,550,0
20250403,110400,550,550,550,550,550,0
20250403,110300,550,550,550,550,550,0
20250403,110200,550,550,550,550,550,0
20250403,110100,550,550,550,550,550,0
20250403,110000,550,550,550,550,550,0
20250403,105900,550,550,550,550,550,0
20250403,105800,550,550,550,550,550,0
20250403,105700,550,550,550,550,550,0
20250403,105600,550,550,550,550,550,0
20250403,105500,550,550,550,550,550,0
20250403,105400,550,550,550,550,550,0
20250403,105300,550,550,550,550,550,0
20250403,105200,550,550,550,550,550,0
20250403,105100,550,550,550,550,550,0
20250403,105000,550,550,550,550,550,0
20250403,104900,550,550,550,550,550,0
20250403,104800,550,550,550,550,550,0
20250403,104700,550,550,550,550,550,0
20250403,104600,550,550,550,550,550,0
20250403,104500,550,550,550,550,550,0
20250403,104400,550,550,550,550,550,0
20250403,104300,550,550,550,550,550,0
20250403,104200,550,550,550,550,550,0
20250403,104100,550,550,550,550,550,0
20250403,104000,550,550,550,550,550,0
20250403,103900,550,550,550,550,550,0
20250403,103800,550,550,550,550,550,0
20250403,103700,550,550,550,550,550,0
20250403,103600,550,550,550,550,550,0
20250403,103500,550,550,550,550,550,0
20250403,103400,550,550,550,550,550,0
20250403,103300,550,550,550,550,550,0
20250403,103200,550,550,550,550,550,0
20250403,103100,550,550,550,550,550,0
20250403,103000,550,550,550,550,550,0
20250403,102900,550,550,550,550,550,0
20250403,102800,550,550,550,550,550,0
20250403,102700,550,550,550,550,550,0
20250403,102600,550,550,550,550,550,0
20250403,102500,550,550,550,550,550,0
20250403,102400,550,550,550,550,550,0
20250403,102300,550,550,550,550,550,0
20250403,102200,550,550,550,550,550,0
20250403,102100,550,550,550,550,550,0
20250403,102000,550,550,550,550,550,0
20250403,101900,550,550,550,550,550,0
20250403,101800,550,550,550,550,550,0
20250403,101700,550,550,550,550,550,0
20250403,101600,550,550,550,550,550,0
20250403,101500,550,550,550,550,550,0
20250403,101400,550,550,550,550,550,0
20250403,101300,550,550,550,550,550,0
20250403,101200,550,550,550,550,550,0
20250403,101100,550,550,550,550,550,0
20250403,101000,550,550,550,550,550,0
20250403,100900,550,550,550,550,550,0
20250403,100800,550,550,550,550,550,0
20250403,100700,550,550,550,550,550,0
20250403,100600,550,550,550,550,550,0
20250403,100500,550,550,550,550,550,0
20250403,100400,550,550,550,550,550,0
20250403,100300,550,550,550,550,550,0
20250403,100200,550,550,550,550,550,0
20250403,100100,550,550,550,550,550,0
20250403,100000,550,550,550,550,550,0
20250403,095900,550,550,550,550,550,0
20250403,095800,550,550,550,550,550,0
20250403,095700,550,550,550,550,550,0
20250403,095600,550,550,550,550,550,0
20250403,095500,550,550,550,550,550,0
20250403,095400,550,550,550,550,550,0
20250403,095300,550,550,550,550,550,0
20250403,095200,550,550,550,550,550,0
20250403,095100,550,550,550,550,550,0
20250403,095000,550,550,550,550,550,0
20250403,094900,550,550,550,550,550,0
20250403,094800,550,550,550,550,550,0
20250403,094700,550,550,550,550,550,0
20250403,094600,550,550,550,550,550,0
20250403,094500,550,550,550,550,550,0
20250403,094400,550,550,550,550,550,0
20250403,094300,550,550,550,550,550,0
20250403,094200,550,550,550,550,550,0
20250403,094100,550,550,550,550,550,0
20250403,094000,550,550,550,550,550,0
20250403,093900,550,550,550,550,550,0
20250403,093800,550,550,550,550,550,0
20250403,093700,550,550,550,550,550,0
20250403,093600,550,550,550,550,550,0
20250403,093500,550,550,550,550,550,0
20250403,093400,550,550,550,550,550,0
20250403,093300,550,550,550,550,550,0
20250403,093200,550,550,550,550,550,0
20250403,093100,550,550,550,550,550,0
20250403,093000,550,550,550,550,550,0
20250403,092900,550,550,550,550,550,0
20250403,092800,550,550,550,550,550,0
20250403,092700,550,550,550,550,550,0
20250403,092600,550,550,550,550,550,0
20250403,092500,550,550,550,550,550,0
20250403,092400,550,550,550,550,550,0
20250403,092300,550,550,550,550,550,0
20250403,092200,550,550,550,550,550,0
20250403,092100,550,550,550,550,550,0
20250403,092000,550,550,550,550,550,0
20250403,091900,550,550,550,550,550,0
20250403,091800,550,550,550,550,550,0
20250403,091700,550,550,550,550,550,0
20250403,091600,550,550,550,550,550,0
20250403,091500,550,550,550,550,550,0
20250403,091400,550,550,550,550,550,0
20250403,091300,550,550,550,550,550,0
20250403,091200,550,550,550,550,550,0
20250403,091100,550,550,550,550,550,0
20250403,091000,550,550,550,550,550,0
20250403,090900,550,550,550,550,550,0
20250403,090800,550,550,550,550,550,0
20250403,090700,550,550,550,550,550,0
20250403,090600,550,550,550,550,550,0
20250403,090500,550,550,550,550,550,0
20250403,090400,550,550,550,550,550,0
20250403,090300,550,550,550,550,550,0
20250403,090200,550,550,550,550,550,0
20250403,090100,550,550,550,550,550,0
20250403,090000,550,550,550,550,550,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 202300 944157 540 540 540 540 12
3 20250403 202200 944157 540 540 540 540 0
4 20250403 202100 944157 540 540 540 540 0
5 20250403 202000 944157 540 540 540 540 0
6 20250403 201900 944157 540 540 540 540 0
7 20250403 201800 944157 540 540 540 540 0
8 20250403 201700 944157 540 540 540 540 0
9 20250403 201600 944157 540 540 540 540 0
10 20250403 201500 944157 540 540 540 540 0
11 20250403 201400 944157 540 540 540 540 0
12 20250403 201300 944157 540 540 540 540 0
13 20250403 201200 944157 540 540 540 540 0
14 20250403 201100 944157 540 540 540 540 0
15 20250403 201000 944157 540 540 540 540 0
16 20250403 200900 944157 540 540 540 540 0
17 20250403 200800 944157 540 540 540 540 0
18 20250403 200700 944157 540 540 540 540 0
19 20250403 200600 944157 540 540 540 540 0
20 20250403 200500 944157 540 540 540 540 0
21 20250403 200400 944157 540 540 540 540 0
22 20250403 200300 944157 540 540 540 540 0
23 20250403 200200 944157 540 540 540 540 0
24 20250403 200100 944157 540 540 540 540 0
25 20250403 200000 944157 540 540 540 540 0
26 20250403 195900 944157 540 540 540 540 0
27 20250403 195800 944157 540 540 540 540 0
28 20250403 195700 944157 540 540 540 540 0
29 20250403 195600 944157 540 540 540 540 0
30 20250403 195500 944157 540 540 540 540 0
31 20250403 195400 944157 540 540 540 540 0
32 20250403 195300 944157 540 540 540 540 12
33 20250403 195200 944157 540 540 540 540 0
34 20250403 195100 944157 540 540 540 540 0
35 20250403 195000 944157 540 540 540 540 0
36 20250403 194900 944157 540 540 540 540 0
37 20250403 194800 944157 540 540 540 540 0
38 20250403 194700 944157 540 540 540 540 0
39 20250403 194600 944157 540 540 540 540 0
40 20250403 194500 944157 540 540 540 540 0
41 20250403 194400 944157 540 540 540 540 0
42 20250403 194300 944157 540 540 540 540 0
43 20250403 194200 944157 540 540 540 540 0
44 20250403 194100 944157 540 540 540 540 0
45 20250403 194000 944157 540 540 540 540 0
46 20250403 193900 944157 540 540 540 540 0
47 20250403 193800 944157 540 540 540 540 0
48 20250403 193700 944157 540 540 540 540 0
49 20250403 193600 944157 540 540 540 540 0
50 20250403 193500 944157 540 540 540 540 0
51 20250403 193400 944157 540 540 540 540 0
52 20250403 193300 944157 540 540 540 540 0
53 20250403 193200 944157 540 540 540 540 0
54 20250403 193100 944157 540 540 540 540 0
55 20250403 193000 944157 540 540 540 540 0
56 20250403 192900 944157 540 540 540 540 0
57 20250403 192800 944157 540 540 540 540 0
58 20250403 192700 944157 540 540 540 540 0
59 20250403 192600 944157 540 540 540 540 0
60 20250403 192500 944157 540 540 540 540 0
61 20250403 192400 944157 540 540 540 540 0
62 20250403 192300 944157 540 540 540 540 12
63 20250403 192200 944157 540 540 540 540 0
64 20250403 192100 944157 540 540 540 540 0
65 20250403 192000 944157 540 540 540 540 0
66 20250403 191900 944157 540 540 540 540 0
67 20250403 191800 944157 540 540 540 540 0
68 20250403 191700 944157 540 540 540 540 0
69 20250403 191600 944157 540 540 540 540 0
70 20250403 191500 944157 540 540 540 540 0
71 20250403 191400 944157 540 540 540 540 0
72 20250403 191300 944157 540 540 540 540 0
73 20250403 191200 944157 540 540 540 540 0
74 20250403 191100 944157 540 540 540 540 0
75 20250403 191000 944157 540 540 540 540 0
76 20250403 190900 944157 540 540 540 540 0
77 20250403 190800 944157 540 540 540 540 0
78 20250403 190700 944157 540 540 540 540 0
79 20250403 190600 944157 540 540 540 540 0
80 20250403 190500 944157 540 540 540 540 0
81 20250403 190400 944157 540 540 540 540 0
82 20250403 190300 944157 540 540 540 540 0
83 20250403 190200 944157 540 540 540 540 0
84 20250403 190100 944157 540 540 540 540 0
85 20250403 190000 944157 540 540 540 540 0
86 20250403 185900 944157 540 540 540 540 0
87 20250403 185800 944157 540 540 540 540 0
88 20250403 185700 944157 540 540 540 540 0
89 20250403 185600 944157 540 540 540 540 0
90 20250403 185500 944157 540 540 540 540 0
91 20250403 185400 944157 540 540 540 540 0
92 20250403 185300 944157 540 540 540 540 12
93 20250403 185200 944157 540 540 540 540 0
94 20250403 185100 944157 540 540 540 540 0
95 20250403 185000 944157 540 540 540 540 0
96 20250403 184900 944157 540 540 540 540 0
97 20250403 184800 944157 540 540 540 540 0
98 20250403 184700 944157 540 540 540 540 0
99 20250403 184600 944157 540 540 540 540 0
100 20250403 184500 944157 540 540 540 540 0
101 20250403 184400 944157 540 540 540 540 0
102 20250403 184300 944157 540 540 540 540 0
103 20250403 184200 944157 540 540 540 540 0
104 20250403 184100 944157 540 540 540 540 0
105 20250403 184000 944157 540 540 540 540 0
106 20250403 183900 944157 540 540 540 540 0
107 20250403 183800 944157 540 540 540 540 0
108 20250403 183700 944157 540 540 540 540 0
109 20250403 183600 944157 540 540 540 540 0
110 20250403 183500 944157 540 540 540 540 0
111 20250403 183400 944157 540 540 540 540 0
112 20250403 183300 944157 540 540 540 540 0
113 20250403 183200 944157 540 540 540 540 0
114 20250403 183100 944157 540 540 540 540 0
115 20250403 183000 944157 540 540 540 540 0
116 20250403 182900 944157 540 540 540 540 0
117 20250403 182800 944157 540 540 540 540 0
118 20250403 182700 944157 540 540 540 540 0
119 20250403 182600 944157 540 540 540 540 0
120 20250403 182500 944157 540 540 540 540 0
121 20250403 182400 944157 540 540 540 540 0
122 20250403 182300 944157 540 540 540 540 12
123 20250403 182200 944157 540 540 540 540 0
124 20250403 182100 944157 540 540 540 540 0
125 20250403 182000 944157 540 540 540 540 0
126 20250403 181900 944157 540 540 540 540 0
127 20250403 181800 944157 540 540 540 540 0
128 20250403 181700 944157 540 540 540 540 0
129 20250403 181600 944157 540 540 540 540 0
130 20250403 181500 944157 540 540 540 540 0
131 20250403 181400 944157 540 540 540 540 0
132 20250403 181300 944157 540 540 540 540 0
133 20250403 181200 944157 540 540 540 540 0
134 20250403 181100 944157 540 540 540 540 0
135 20250403 181000 944157 540 540 540 540 0
136 20250403 180900 944157 540 540 540 540 0
137 20250403 180800 944157 540 540 540 540 0
138 20250403 180700 944157 540 540 540 540 0
139 20250403 180600 944157 540 540 540 540 0
140 20250403 180500 944157 540 540 540 540 0
141 20250403 180400 944157 540 540 540 540 0
142 20250403 180300 944157 540 540 540 540 0
143 20250403 180200 944157 540 540 540 540 0
144 20250403 180100 944157 540 540 540 540 0
145 20250403 180000 944157 540 540 540 540 0
146 20250403 175900 944157 540 540 540 540 0
147 20250403 175800 944157 540 540 540 540 0
148 20250403 175700 944157 540 540 540 540 0
149 20250403 175600 944157 540 540 540 540 0
150 20250403 175500 944157 540 540 540 540 0
151 20250403 175400 944157 540 540 540 540 0
152 20250403 175300 944157 540 540 540 540 12
153 20250403 175200 944157 540 540 540 540 0
154 20250403 175100 944157 540 540 540 540 0
155 20250403 175000 944157 540 540 540 540 0
156 20250403 174900 944157 540 540 540 540 0
157 20250403 174800 944157 540 540 540 540 0
158 20250403 174700 944157 540 540 540 540 0
159 20250403 174600 944157 540 540 540 540 0
160 20250403 174500 944157 540 540 540 540 0
161 20250403 174400 944157 540 540 540 540 0
162 20250403 174300 944157 540 540 540 540 0
163 20250403 174200 944157 540 540 540 540 0
164 20250403 174100 944157 540 540 540 540 0
165 20250403 174000 944157 540 540 540 540 0
166 20250403 173900 944157 540 540 540 540 0
167 20250403 173800 944157 540 540 540 540 0
168 20250403 173700 944157 540 540 540 540 0
169 20250403 173600 944157 540 540 540 540 0
170 20250403 173500 944157 540 540 540 540 0
171 20250403 173400 944157 540 540 540 540 0
172 20250403 173300 944157 540 540 540 540 0
173 20250403 173200 944157 540 540 540 540 0
174 20250403 173100 944157 540 540 540 540 0
175 20250403 173000 944157 540 540 540 540 0
176 20250403 172900 944157 540 540 540 540 0
177 20250403 172800 944157 540 540 540 540 0
178 20250403 172700 944157 540 540 540 540 0
179 20250403 172600 944157 540 540 540 540 0
180 20250403 172500 944157 540 540 540 540 0
181 20250403 172400 944157 540 540 540 540 0
182 20250403 172300 944157 540 540 540 540 12
183 20250403 172200 944157 540 540 540 540 0
184 20250403 172100 944157 540 540 540 540 0
185 20250403 172000 944157 540 540 540 540 0
186 20250403 171900 944157 540 540 540 540 0
187 20250403 171800 944157 540 540 540 540 0
188 20250403 171700 944157 540 540 540 540 0
189 20250403 171600 944157 540 540 540 540 0
190 20250403 171500 944157 540 540 540 540 0
191 20250403 171400 944157 540 540 540 540 0
192 20250403 171300 944157 540 540 540 540 0
193 20250403 171200 944157 540 540 540 540 0
194 20250403 171100 944157 540 540 540 540 0
195 20250403 171000 944157 540 540 540 540 0
196 20250403 170900 944157 540 540 540 540 0
197 20250403 170800 944157 540 540 540 540 0
198 20250403 170700 944157 540 540 540 540 0
199 20250403 170600 944157 540 540 540 540 0
200 20250403 170500 944157 540 540 540 540 0
201 20250403 170400 944157 540 540 540 540 0
202 20250403 170300 944157 540 540 540 540 0
203 20250403 170200 944157 540 540 540 540 0
204 20250403 170100 944157 540 540 540 540 0
205 20250403 170000 944157 540 540 540 540 0
206 20250403 165900 944157 540 540 540 540 0
207 20250403 165800 944157 540 540 540 540 0
208 20250403 165700 944157 540 540 540 540 0
209 20250403 165600 944157 540 540 540 540 0
210 20250403 165500 944157 540 540 540 540 0
211 20250403 165400 944157 540 540 540 540 0
212 20250403 165300 944157 540 540 540 540 12
213 20250403 165200 944157 540 540 540 540 0
214 20250403 165100 944157 540 540 540 540 0
215 20250403 165000 944157 540 540 540 540 0
216 20250403 164900 944157 540 540 540 540 0
217 20250403 164800 944157 540 540 540 540 0
218 20250403 164700 944157 540 540 540 540 0
219 20250403 164600 944157 540 540 540 540 0
220 20250403 164500 944157 540 540 540 540 0
221 20250403 164400 944157 540 540 540 540 0
222 20250403 164300 944157 540 540 540 540 0
223 20250403 164200 944157 540 540 540 540 0
224 20250403 164100 944157 540 540 540 540 0
225 20250403 164000 944157 540 540 540 540 0
226 20250403 163900 944157 540 540 540 540 0
227 20250403 163800 944157 540 540 540 540 0
228 20250403 163700 944157 540 540 540 540 0
229 20250403 163600 944157 540 540 540 540 0
230 20250403 163500 944157 540 540 540 540 0
231 20250403 163400 944157 540 540 540 540 0
232 20250403 163300 944157 540 540 540 540 0
233 20250403 163200 944157 540 540 540 540 0
234 20250403 163100 944157 540 540 540 540 0
235 20250403 163000 944157 540 540 540 540 0
236 20250403 162900 944157 540 540 540 540 0
237 20250403 162800 944157 540 540 540 540 0
238 20250403 162700 944157 540 540 540 540 0
239 20250403 162600 944157 540 540 540 540 0
240 20250403 162500 944157 540 540 540 540 0
241 20250403 162400 944157 540 540 540 540 0
242 20250403 162300 944157 540 540 540 540 12
243 20250403 162200 944157 540 540 540 540 0
244 20250403 162100 944157 540 540 540 540 0
245 20250403 162000 944157 540 540 540 540 0
246 20250403 161900 944157 540 540 540 540 0
247 20250403 161800 944157 540 540 540 540 0
248 20250403 161700 944157 540 540 540 540 0
249 20250403 161600 944157 540 540 540 540 0
250 20250403 161500 944157 540 540 540 540 0
251 20250403 161400 944157 540 540 540 540 0
252 20250403 161300 944157 540 540 540 540 0
253 20250403 161200 944157 540 540 540 540 0
254 20250403 161100 944157 540 540 540 540 0
255 20250403 161000 944157 540 540 540 540 0
256 20250403 160900 944157 540 540 540 540 0
257 20250403 160800 944157 540 540 540 540 0
258 20250403 160700 944157 540 540 540 540 0
259 20250403 160600 944157 540 540 540 540 0
260 20250403 160500 944157 540 540 540 540 0
261 20250403 160400 944157 540 540 540 540 0
262 20250403 160300 944157 540 540 540 540 0
263 20250403 160200 944157 540 540 540 540 0
264 20250403 160100 944157 540 540 540 540 0
265 20250403 160000 944157 540 540 540 540 0
266 20250403 155900 944157 540 540 540 540 0
267 20250403 155800 944157 540 540 540 540 0
268 20250403 155700 944157 540 540 540 540 0
269 20250403 155600 944157 540 540 540 540 0
270 20250403 155500 944157 540 540 540 540 0
271 20250403 155400 944157 540 540 540 540 0
272 20250403 155300 944157 540 540 540 540 12
273 20250403 155200 944157 540 540 540 540 0
274 20250403 155100 944157 540 540 540 540 0
275 20250403 155000 944157 540 540 540 540 0
276 20250403 154900 944157 540 540 540 540 0
277 20250403 154800 944157 540 540 540 540 0
278 20250403 154700 944157 540 540 540 540 0
279 20250403 154600 944157 540 540 540 540 0
280 20250403 154500 944157 540 540 540 540 0
281 20250403 154400 944157 540 540 540 540 0
282 20250403 154300 944157 540 540 540 540 0
283 20250403 154200 944157 540 540 540 540 0
284 20250403 154100 944157 540 540 540 540 0
285 20250403 154000 944157 540 540 540 540 0
286 20250403 153900 944157 540 540 540 540 0
287 20250403 153800 944157 540 540 540 540 0
288 20250403 153700 944157 540 540 540 540 0
289 20250403 153600 944157 540 540 540 540 0
290 20250403 153500 944157 540 540 540 540 0
291 20250403 153400 944157 540 540 540 540 0
292 20250403 153300 944157 540 540 540 540 0
293 20250403 153200 944157 540 540 540 540 0
294 20250403 153100 944157 540 540 540 540 0
295 20250403 153000 944157 540 540 540 540 12
296 20250403 152900 937677 550 550 550 550 0
297 20250403 152800 937677 550 550 550 550 0
298 20250403 152700 937677 550 550 550 550 0
299 20250403 152600 937677 550 550 550 550 0
300 20250403 152500 937677 550 550 550 550 0
301 20250403 152400 937677 550 550 550 550 0
302 20250403 152300 937677 550 550 550 550 0
303 20250403 152200 937677 550 550 550 550 0
304 20250403 152100 937677 550 550 550 550 0
305 20250403 152000 937677 550 550 550 550 0
306 20250403 151900 937677 550 550 550 550 0
307 20250403 151800 937677 550 550 550 550 0
308 20250403 151700 937677 550 550 550 550 0
309 20250403 151600 937677 550 550 550 550 0
310 20250403 151500 937677 550 550 550 550 0
311 20250403 151400 937677 550 550 550 550 0
312 20250403 151300 937677 550 550 550 550 0
313 20250403 151200 937677 550 550 550 550 0
314 20250403 151100 937677 550 550 550 550 0
315 20250403 151000 937677 550 550 550 550 0
316 20250403 150900 937677 550 550 550 550 0
317 20250403 150800 937677 550 550 550 550 0
318 20250403 150700 937677 550 550 550 550 0
319 20250403 150600 937677 550 550 550 550 0
320 20250403 150500 937677 550 550 550 550 0
321 20250403 150400 937677 550 550 550 550 0
322 20250403 150300 937677 550 550 550 550 0
323 20250403 150200 937677 550 550 550 550 0
324 20250403 150100 937677 550 550 550 550 0
325 20250403 150000 937677 550 550 550 550 0
326 20250403 145900 937677 550 550 550 550 0
327 20250403 145800 937677 550 550 550 550 0
328 20250403 145700 937677 550 550 550 550 0
329 20250403 145600 937677 550 550 550 550 0
330 20250403 145500 937677 550 550 550 550 0
331 20250403 145400 937677 550 550 550 550 0
332 20250403 145300 937677 550 550 550 550 0
333 20250403 145200 937677 550 550 550 550 0
334 20250403 145100 937677 550 550 550 550 0
335 20250403 145000 937677 550 550 550 550 0
336 20250403 144900 937677 550 550 550 550 0
337 20250403 144800 937677 550 550 550 550 0
338 20250403 144700 937677 550 550 550 550 0
339 20250403 144600 937677 550 550 550 550 0
340 20250403 144500 937677 550 550 550 550 1
341 20250403 144400 937127 500 500 500 500 0
342 20250403 144300 937127 500 500 500 500 0
343 20250403 144200 937127 500 500 500 500 0
344 20250403 144100 937127 500 500 500 500 0
345 20250403 144000 937127 500 500 500 500 0
346 20250403 143900 937127 500 500 500 500 0
347 20250403 143800 937127 500 500 500 500 0
348 20250403 143700 937127 500 500 500 500 0
349 20250403 143600 937127 500 500 500 500 0
350 20250403 143500 937127 500 500 500 500 0
351 20250403 143400 937127 500 500 500 500 0
352 20250403 143300 937127 500 500 500 500 0
353 20250403 143200 937127 500 500 500 500 0
354 20250403 143100 937127 500 500 500 500 0
355 20250403 143000 937127 500 500 500 500 0
356 20250403 142900 937127 500 500 500 500 0
357 20250403 142800 937127 500 500 500 500 0
358 20250403 142700 937127 500 500 500 500 0
359 20250403 142600 937127 500 500 500 500 0
360 20250403 142500 937127 500 500 500 500 0
361 20250403 142400 937127 500 500 500 500 0
362 20250403 142300 937127 500 500 500 500 0
363 20250403 142200 937127 500 500 500 500 0
364 20250403 142100 937127 500 500 500 500 0
365 20250403 142000 937127 500 500 500 500 0
366 20250403 141900 937127 500 500 500 500 0
367 20250403 141800 937127 500 500 500 500 0
368 20250403 141700 937127 500 500 500 500 0
369 20250403 141600 937127 500 500 500 500 0
370 20250403 141500 937127 500 500 500 500 0
371 20250403 141400 937127 500 500 500 500 0
372 20250403 141300 937127 500 500 500 500 0
373 20250403 141200 937127 500 500 500 500 0
374 20250403 141100 937127 500 500 500 500 0
375 20250403 141000 937127 500 500 500 500 0
376 20250403 140900 937127 500 500 500 500 0
377 20250403 140800 937127 500 500 500 500 0
378 20250403 140700 937127 500 500 500 500 0
379 20250403 140600 937127 500 500 500 500 0
380 20250403 140500 937127 500 500 500 500 0
381 20250403 140400 937127 500 500 500 500 0
382 20250403 140300 937127 500 500 500 500 0
383 20250403 140200 937127 500 500 500 500 0
384 20250403 140100 937127 500 500 500 500 0
385 20250403 140000 937127 500 500 500 500 0
386 20250403 135900 937127 500 500 500 500 0
387 20250403 135800 937127 500 500 500 500 0
388 20250403 135700 937127 500 500 500 500 0
389 20250403 135600 937127 500 500 500 500 0
390 20250403 135500 937127 500 500 500 500 0
391 20250403 135400 937127 500 500 500 500 0
392 20250403 135300 937127 500 500 500 500 0
393 20250403 135200 937127 500 500 500 500 0
394 20250403 135100 937127 500 500 500 500 0
395 20250403 135000 937127 500 500 500 500 0
396 20250403 134900 937127 500 500 500 500 0
397 20250403 134800 937127 500 500 500 500 0
398 20250403 134700 937127 500 500 500 500 0
399 20250403 134600 937127 500 500 500 500 0
400 20250403 134500 937127 500 500 500 500 0
401 20250403 134400 937127 500 500 500 500 0
402 20250403 134300 937127 500 500 500 500 0
403 20250403 134200 937127 500 500 500 500 0
404 20250403 134100 937127 500 500 500 500 0
405 20250403 134000 937127 500 500 500 500 0
406 20250403 133900 937127 500 500 500 500 0
407 20250403 133800 937127 500 500 500 500 0
408 20250403 133700 937127 500 500 500 500 0
409 20250403 133600 937127 500 500 500 500 0
410 20250403 133500 937127 500 500 500 500 0
411 20250403 133400 937127 500 500 500 500 0
412 20250403 133300 937127 500 500 500 500 0
413 20250403 133200 937127 500 500 500 500 0
414 20250403 133100 937127 500 500 500 500 0
415 20250403 133000 937127 500 500 500 500 1
416 20250403 132900 936627 500 500 500 500 0
417 20250403 132800 936627 500 500 500 500 0
418 20250403 132700 936627 500 500 500 500 0
419 20250403 132600 936627 500 500 500 500 0
420 20250403 132500 936627 500 500 500 500 0
421 20250403 132400 936627 500 500 500 500 0
422 20250403 132300 936627 500 500 500 500 0
423 20250403 132200 936627 500 500 500 500 0
424 20250403 132100 936627 500 500 500 500 0
425 20250403 132000 936627 500 500 500 500 0
426 20250403 131900 936627 500 500 500 500 0
427 20250403 131800 936627 500 500 500 500 0
428 20250403 131700 936627 500 500 500 500 0
429 20250403 131600 936627 500 500 500 500 0
430 20250403 131500 936627 500 500 500 500 0
431 20250403 131400 936627 500 500 500 500 0
432 20250403 131300 936627 500 500 500 500 0
433 20250403 131200 936627 500 500 500 500 0
434 20250403 131100 936627 500 500 500 500 0
435 20250403 131000 936627 500 500 500 500 0
436 20250403 130900 936627 500 500 500 500 0
437 20250403 130800 936627 500 500 500 500 0
438 20250403 130700 936627 500 500 500 500 0
439 20250403 130600 936627 500 500 500 500 0
440 20250403 130500 936627 500 500 500 500 0
441 20250403 130400 936627 500 500 500 500 0
442 20250403 130300 936627 500 500 500 500 0
443 20250403 130200 936627 500 500 500 500 0
444 20250403 130100 936627 500 500 500 500 0
445 20250403 130000 936627 500 500 500 500 0
446 20250403 125900 936627 500 500 500 500 0
447 20250403 125800 936627 500 500 500 500 0
448 20250403 125700 936627 500 500 500 500 0
449 20250403 125600 936627 500 500 500 500 0
450 20250403 125500 936627 500 500 500 500 0
451 20250403 125400 936627 500 500 500 500 0
452 20250403 125300 936627 500 500 500 500 0
453 20250403 125200 936627 500 500 500 500 0
454 20250403 125100 936627 500 500 500 500 0
455 20250403 125000 936627 500 500 500 500 0
456 20250403 124900 936627 500 500 500 500 0
457 20250403 124800 936627 500 500 500 500 0
458 20250403 124700 936627 500 500 500 500 0
459 20250403 124600 936627 500 500 500 500 0
460 20250403 124500 936627 500 500 500 500 0
461 20250403 124400 936627 500 500 500 500 0
462 20250403 124300 936627 500 500 500 500 0
463 20250403 124200 936627 500 500 500 500 0
464 20250403 124100 936627 500 500 500 500 0
465 20250403 124000 936627 500 500 500 500 0
466 20250403 123900 936627 500 500 500 500 0
467 20250403 123800 936627 500 500 500 500 0
468 20250403 123700 936627 500 500 500 500 0
469 20250403 123600 936627 500 500 500 500 1081
470 20250403 123500 396127 501 502 502 501 789
471 20250403 123400 550 550 550 550 550 0
472 20250403 123300 550 550 550 550 550 0
473 20250403 123200 550 550 550 550 550 0
474 20250403 123100 550 550 550 550 550 0
475 20250403 123000 550 550 550 550 550 0
476 20250403 122900 550 550 550 550 550 0
477 20250403 122800 550 550 550 550 550 0
478 20250403 122700 550 550 550 550 550 0
479 20250403 122600 550 550 550 550 550 0
480 20250403 122500 550 550 550 550 550 0
481 20250403 122400 550 550 550 550 550 0
482 20250403 122300 550 550 550 550 550 0
483 20250403 122200 550 550 550 550 550 0
484 20250403 122100 550 550 550 550 550 0
485 20250403 122000 550 550 550 550 550 0
486 20250403 121900 550 550 550 550 550 0
487 20250403 121800 550 550 550 550 550 0
488 20250403 121700 550 550 550 550 550 0
489 20250403 121600 550 550 550 550 550 0
490 20250403 121500 550 550 550 550 550 0
491 20250403 121400 550 550 550 550 550 0
492 20250403 121300 550 550 550 550 550 0
493 20250403 121200 550 550 550 550 550 0
494 20250403 121100 550 550 550 550 550 0
495 20250403 121000 550 550 550 550 550 0
496 20250403 120900 550 550 550 550 550 0
497 20250403 120800 550 550 550 550 550 0
498 20250403 120700 550 550 550 550 550 0
499 20250403 120600 550 550 550 550 550 0
500 20250403 120500 550 550 550 550 550 0
501 20250403 120400 550 550 550 550 550 0
502 20250403 120300 550 550 550 550 550 0
503 20250403 120200 550 550 550 550 550 0
504 20250403 120100 550 550 550 550 550 0
505 20250403 120000 550 550 550 550 550 0
506 20250403 115900 550 550 550 550 550 0
507 20250403 115800 550 550 550 550 550 0
508 20250403 115700 550 550 550 550 550 0
509 20250403 115600 550 550 550 550 550 0
510 20250403 115500 550 550 550 550 550 0
511 20250403 115400 550 550 550 550 550 0
512 20250403 115300 550 550 550 550 550 0
513 20250403 115200 550 550 550 550 550 0
514 20250403 115100 550 550 550 550 550 0
515 20250403 115000 550 550 550 550 550 0
516 20250403 114900 550 550 550 550 550 0
517 20250403 114800 550 550 550 550 550 0
518 20250403 114700 550 550 550 550 550 0
519 20250403 114600 550 550 550 550 550 0
520 20250403 114500 550 550 550 550 550 0
521 20250403 114400 550 550 550 550 550 0
522 20250403 114300 550 550 550 550 550 0
523 20250403 114200 550 550 550 550 550 0
524 20250403 114100 550 550 550 550 550 0
525 20250403 114000 550 550 550 550 550 0
526 20250403 113900 550 550 550 550 550 0
527 20250403 113800 550 550 550 550 550 0
528 20250403 113700 550 550 550 550 550 0
529 20250403 113600 550 550 550 550 550 0
530 20250403 113500 550 550 550 550 550 0
531 20250403 113400 550 550 550 550 550 0
532 20250403 113300 550 550 550 550 550 0
533 20250403 113200 550 550 550 550 550 0
534 20250403 113100 550 550 550 550 550 0
535 20250403 113000 550 550 550 550 550 0
536 20250403 112900 550 550 550 550 550 0
537 20250403 112800 550 550 550 550 550 0
538 20250403 112700 550 550 550 550 550 0
539 20250403 112600 550 550 550 550 550 0
540 20250403 112500 550 550 550 550 550 0
541 20250403 112400 550 550 550 550 550 0
542 20250403 112300 550 550 550 550 550 0
543 20250403 112200 550 550 550 550 550 0
544 20250403 112100 550 550 550 550 550 0
545 20250403 112000 550 550 550 550 550 0
546 20250403 111900 550 550 550 550 550 0
547 20250403 111800 550 550 550 550 550 0
548 20250403 111700 550 550 550 550 550 0
549 20250403 111600 550 550 550 550 550 0
550 20250403 111500 550 550 550 550 550 0
551 20250403 111400 550 550 550 550 550 0
552 20250403 111300 550 550 550 550 550 0
553 20250403 111200 550 550 550 550 550 0
554 20250403 111100 550 550 550 550 550 0
555 20250403 111000 550 550 550 550 550 0
556 20250403 110900 550 550 550 550 550 0
557 20250403 110800 550 550 550 550 550 0
558 20250403 110700 550 550 550 550 550 0
559 20250403 110600 550 550 550 550 550 0
560 20250403 110500 550 550 550 550 550 0
561 20250403 110400 550 550 550 550 550 0
562 20250403 110300 550 550 550 550 550 0
563 20250403 110200 550 550 550 550 550 0
564 20250403 110100 550 550 550 550 550 0
565 20250403 110000 550 550 550 550 550 0
566 20250403 105900 550 550 550 550 550 0
567 20250403 105800 550 550 550 550 550 0
568 20250403 105700 550 550 550 550 550 0
569 20250403 105600 550 550 550 550 550 0
570 20250403 105500 550 550 550 550 550 0
571 20250403 105400 550 550 550 550 550 0
572 20250403 105300 550 550 550 550 550 0
573 20250403 105200 550 550 550 550 550 0
574 20250403 105100 550 550 550 550 550 0
575 20250403 105000 550 550 550 550 550 0
576 20250403 104900 550 550 550 550 550 0
577 20250403 104800 550 550 550 550 550 0
578 20250403 104700 550 550 550 550 550 0
579 20250403 104600 550 550 550 550 550 0
580 20250403 104500 550 550 550 550 550 0
581 20250403 104400 550 550 550 550 550 0
582 20250403 104300 550 550 550 550 550 0
583 20250403 104200 550 550 550 550 550 0
584 20250403 104100 550 550 550 550 550 0
585 20250403 104000 550 550 550 550 550 0
586 20250403 103900 550 550 550 550 550 0
587 20250403 103800 550 550 550 550 550 0
588 20250403 103700 550 550 550 550 550 0
589 20250403 103600 550 550 550 550 550 0
590 20250403 103500 550 550 550 550 550 0
591 20250403 103400 550 550 550 550 550 0
592 20250403 103300 550 550 550 550 550 0
593 20250403 103200 550 550 550 550 550 0
594 20250403 103100 550 550 550 550 550 0
595 20250403 103000 550 550 550 550 550 0
596 20250403 102900 550 550 550 550 550 0
597 20250403 102800 550 550 550 550 550 0
598 20250403 102700 550 550 550 550 550 0
599 20250403 102600 550 550 550 550 550 0
600 20250403 102500 550 550 550 550 550 0
601 20250403 102400 550 550 550 550 550 0
602 20250403 102300 550 550 550 550 550 0
603 20250403 102200 550 550 550 550 550 0
604 20250403 102100 550 550 550 550 550 0
605 20250403 102000 550 550 550 550 550 0
606 20250403 101900 550 550 550 550 550 0
607 20250403 101800 550 550 550 550 550 0
608 20250403 101700 550 550 550 550 550 0
609 20250403 101600 550 550 550 550 550 0
610 20250403 101500 550 550 550 550 550 0
611 20250403 101400 550 550 550 550 550 0
612 20250403 101300 550 550 550 550 550 0
613 20250403 101200 550 550 550 550 550 0
614 20250403 101100 550 550 550 550 550 0
615 20250403 101000 550 550 550 550 550 0
616 20250403 100900 550 550 550 550 550 0
617 20250403 100800 550 550 550 550 550 0
618 20250403 100700 550 550 550 550 550 0
619 20250403 100600 550 550 550 550 550 0
620 20250403 100500 550 550 550 550 550 0
621 20250403 100400 550 550 550 550 550 0
622 20250403 100300 550 550 550 550 550 0
623 20250403 100200 550 550 550 550 550 0
624 20250403 100100 550 550 550 550 550 0
625 20250403 100000 550 550 550 550 550 0
626 20250403 095900 550 550 550 550 550 0
627 20250403 095800 550 550 550 550 550 0
628 20250403 095700 550 550 550 550 550 0
629 20250403 095600 550 550 550 550 550 0
630 20250403 095500 550 550 550 550 550 0
631 20250403 095400 550 550 550 550 550 0
632 20250403 095300 550 550 550 550 550 0
633 20250403 095200 550 550 550 550 550 0
634 20250403 095100 550 550 550 550 550 0
635 20250403 095000 550 550 550 550 550 0
636 20250403 094900 550 550 550 550 550 0
637 20250403 094800 550 550 550 550 550 0
638 20250403 094700 550 550 550 550 550 0
639 20250403 094600 550 550 550 550 550 0
640 20250403 094500 550 550 550 550 550 0
641 20250403 094400 550 550 550 550 550 0
642 20250403 094300 550 550 550 550 550 0
643 20250403 094200 550 550 550 550 550 0
644 20250403 094100 550 550 550 550 550 0
645 20250403 094000 550 550 550 550 550 0
646 20250403 093900 550 550 550 550 550 0
647 20250403 093800 550 550 550 550 550 0
648 20250403 093700 550 550 550 550 550 0
649 20250403 093600 550 550 550 550 550 0
650 20250403 093500 550 550 550 550 550 0
651 20250403 093400 550 550 550 550 550 0
652 20250403 093300 550 550 550 550 550 0
653 20250403 093200 550 550 550 550 550 0
654 20250403 093100 550 550 550 550 550 0
655 20250403 093000 550 550 550 550 550 0
656 20250403 092900 550 550 550 550 550 0
657 20250403 092800 550 550 550 550 550 0
658 20250403 092700 550 550 550 550 550 0
659 20250403 092600 550 550 550 550 550 0
660 20250403 092500 550 550 550 550 550 0
661 20250403 092400 550 550 550 550 550 0
662 20250403 092300 550 550 550 550 550 0
663 20250403 092200 550 550 550 550 550 0
664 20250403 092100 550 550 550 550 550 0
665 20250403 092000 550 550 550 550 550 0
666 20250403 091900 550 550 550 550 550 0
667 20250403 091800 550 550 550 550 550 0
668 20250403 091700 550 550 550 550 550 0
669 20250403 091600 550 550 550 550 550 0
670 20250403 091500 550 550 550 550 550 0
671 20250403 091400 550 550 550 550 550 0
672 20250403 091300 550 550 550 550 550 0
673 20250403 091200 550 550 550 550 550 0
674 20250403 091100 550 550 550 550 550 0
675 20250403 091000 550 550 550 550 550 0
676 20250403 090900 550 550 550 550 550 0
677 20250403 090800 550 550 550 550 550 0
678 20250403 090700 550 550 550 550 550 0
679 20250403 090600 550 550 550 550 550 0
680 20250403 090500 550 550 550 550 550 0
681 20250403 090400 550 550 550 550 550 0
682 20250403 090300 550 550 550 550 550 0
683 20250403 090200 550 550 550 550 550 0
684 20250403 090100 550 550 550 550 550 0
685 20250403 090000 550 550 550 550 550 1