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

698
283100/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,203600,154225,597,510,597,510,301
20250403,203500,154225,597,597,597,597,0
20250403,203400,154225,597,597,597,597,0
20250403,203300,154225,597,597,597,597,0
20250403,203200,154225,597,597,597,597,0
20250403,203100,154225,597,597,597,597,0
20250403,203000,154225,597,597,597,597,0
20250403,202900,154225,597,597,597,597,0
20250403,202800,154225,597,597,597,597,0
20250403,202700,154225,597,597,597,597,0
20250403,202600,154225,597,597,597,597,0
20250403,202500,154225,597,597,597,597,0
20250403,202400,154225,597,597,597,597,0
20250403,202300,154225,597,597,597,597,0
20250403,202200,154225,597,597,597,597,0
20250403,202100,154225,597,597,597,597,0
20250403,202000,154225,597,597,597,597,0
20250403,201900,154225,597,597,597,597,0
20250403,201800,154225,597,597,597,597,0
20250403,201700,154225,597,597,597,597,0
20250403,201600,154225,597,597,597,597,0
20250403,201500,154225,597,597,597,597,0
20250403,201400,154225,597,597,597,597,0
20250403,201300,154225,597,597,597,597,0
20250403,201200,154225,597,597,597,597,0
20250403,201100,154225,597,597,597,597,0
20250403,201000,154225,597,597,597,597,0
20250403,200900,154225,597,597,597,597,0
20250403,200800,154225,597,597,597,597,0
20250403,200700,154225,597,597,597,597,0
20250403,200600,154225,597,510,597,510,301
20250403,200500,154225,597,597,597,597,0
20250403,200400,154225,597,597,597,597,0
20250403,200300,154225,597,597,597,597,0
20250403,200200,154225,597,597,597,597,0
20250403,200100,154225,597,597,597,597,0
20250403,200000,154225,597,597,597,597,0
20250403,195900,154225,597,597,597,597,0
20250403,195800,154225,597,597,597,597,0
20250403,195700,154225,597,597,597,597,0
20250403,195600,154225,597,597,597,597,0
20250403,195500,154225,597,597,597,597,0
20250403,195400,154225,597,597,597,597,0
20250403,195300,154225,597,597,597,597,0
20250403,195200,154225,597,597,597,597,0
20250403,195100,154225,597,597,597,597,0
20250403,195000,154225,597,597,597,597,0
20250403,194900,154225,597,597,597,597,0
20250403,194800,154225,597,597,597,597,0
20250403,194700,154225,597,597,597,597,0
20250403,194600,154225,597,597,597,597,0
20250403,194500,154225,597,597,597,597,0
20250403,194400,154225,597,597,597,597,0
20250403,194300,154225,597,597,597,597,0
20250403,194200,154225,597,597,597,597,0
20250403,194100,154225,597,597,597,597,0
20250403,194000,154225,597,597,597,597,0
20250403,193900,154225,597,597,597,597,0
20250403,193800,154225,597,597,597,597,0
20250403,193700,154225,597,597,597,597,0
20250403,193600,154225,597,510,597,510,301
20250403,193500,154225,597,597,597,597,0
20250403,193400,154225,597,597,597,597,0
20250403,193300,154225,597,597,597,597,0
20250403,193200,154225,597,597,597,597,0
20250403,193100,154225,597,597,597,597,0
20250403,193000,154225,597,597,597,597,0
20250403,192900,154225,597,597,597,597,0
20250403,192800,154225,597,597,597,597,0
20250403,192700,154225,597,597,597,597,0
20250403,192600,154225,597,597,597,597,0
20250403,192500,154225,597,597,597,597,0
20250403,192400,154225,597,597,597,597,0
20250403,192300,154225,597,597,597,597,0
20250403,192200,154225,597,597,597,597,0
20250403,192100,154225,597,597,597,597,0
20250403,192000,154225,597,597,597,597,0
20250403,191900,154225,597,597,597,597,0
20250403,191800,154225,597,597,597,597,0
20250403,191700,154225,597,597,597,597,0
20250403,191600,154225,597,597,597,597,0
20250403,191500,154225,597,597,597,597,0
20250403,191400,154225,597,597,597,597,0
20250403,191300,154225,597,597,597,597,0
20250403,191200,154225,597,597,597,597,0
20250403,191100,154225,597,597,597,597,0
20250403,191000,154225,597,597,597,597,0
20250403,190900,154225,597,597,597,597,0
20250403,190800,154225,597,597,597,597,0
20250403,190700,154225,597,597,597,597,0
20250403,190600,154225,597,510,597,510,301
20250403,190500,154225,597,597,597,597,0
20250403,190400,154225,597,597,597,597,0
20250403,190300,154225,597,597,597,597,0
20250403,190200,154225,597,597,597,597,0
20250403,190100,154225,597,597,597,597,0
20250403,190000,154225,597,597,597,597,0
20250403,185900,154225,597,597,597,597,0
20250403,185800,154225,597,597,597,597,0
20250403,185700,154225,597,597,597,597,0
20250403,185600,154225,597,597,597,597,0
20250403,185500,154225,597,597,597,597,0
20250403,185400,154225,597,597,597,597,0
20250403,185300,154225,597,597,597,597,0
20250403,185200,154225,597,597,597,597,0
20250403,185100,154225,597,597,597,597,0
20250403,185000,154225,597,597,597,597,0
20250403,184900,154225,597,597,597,597,0
20250403,184800,154225,597,597,597,597,0
20250403,184700,154225,597,597,597,597,0
20250403,184600,154225,597,597,597,597,0
20250403,184500,154225,597,597,597,597,0
20250403,184400,154225,597,597,597,597,0
20250403,184300,154225,597,597,597,597,0
20250403,184200,154225,597,597,597,597,0
20250403,184100,154225,597,597,597,597,0
20250403,184000,154225,597,597,597,597,0
20250403,183900,154225,597,597,597,597,0
20250403,183800,154225,597,597,597,597,0
20250403,183700,154225,597,597,597,597,0
20250403,183600,154225,597,510,597,510,301
20250403,183500,154225,597,597,597,597,0
20250403,183400,154225,597,597,597,597,0
20250403,183300,154225,597,597,597,597,0
20250403,183200,154225,597,597,597,597,0
20250403,183100,154225,597,597,597,597,0
20250403,183000,154225,597,597,597,597,0
20250403,182900,154225,597,597,597,597,0
20250403,182800,154225,597,597,597,597,0
20250403,182700,154225,597,597,597,597,0
20250403,182600,154225,597,597,597,597,0
20250403,182500,154225,597,597,597,597,0
20250403,182400,154225,597,597,597,597,0
20250403,182300,154225,597,597,597,597,0
20250403,182200,154225,597,597,597,597,0
20250403,182100,154225,597,597,597,597,0
20250403,182000,154225,597,597,597,597,0
20250403,181900,154225,597,597,597,597,0
20250403,181800,154225,597,597,597,597,0
20250403,181700,154225,597,597,597,597,0
20250403,181600,154225,597,597,597,597,0
20250403,181500,154225,597,597,597,597,0
20250403,181400,154225,597,597,597,597,0
20250403,181300,154225,597,597,597,597,0
20250403,181200,154225,597,597,597,597,0
20250403,181100,154225,597,597,597,597,0
20250403,181000,154225,597,597,597,597,0
20250403,180900,154225,597,597,597,597,0
20250403,180800,154225,597,597,597,597,0
20250403,180700,154225,597,597,597,597,0
20250403,180600,154225,597,510,597,510,301
20250403,180500,154225,597,597,597,597,0
20250403,180400,154225,597,597,597,597,0
20250403,180300,154225,597,597,597,597,0
20250403,180200,154225,597,597,597,597,0
20250403,180100,154225,597,597,597,597,0
20250403,180000,154225,597,597,597,597,0
20250403,175900,154225,597,597,597,597,0
20250403,175800,154225,597,597,597,597,0
20250403,175700,154225,597,597,597,597,0
20250403,175600,154225,597,597,597,597,0
20250403,175500,154225,597,597,597,597,0
20250403,175400,154225,597,597,597,597,0
20250403,175300,154225,597,597,597,597,0
20250403,175200,154225,597,597,597,597,0
20250403,175100,154225,597,597,597,597,0
20250403,175000,154225,597,597,597,597,0
20250403,174900,154225,597,597,597,597,0
20250403,174800,154225,597,597,597,597,0
20250403,174700,154225,597,597,597,597,0
20250403,174600,154225,597,597,597,597,0
20250403,174500,154225,597,597,597,597,0
20250403,174400,154225,597,597,597,597,0
20250403,174300,154225,597,597,597,597,0
20250403,174200,154225,597,597,597,597,0
20250403,174100,154225,597,597,597,597,0
20250403,174000,154225,597,597,597,597,0
20250403,173900,154225,597,597,597,597,0
20250403,173800,154225,597,597,597,597,0
20250403,173700,154225,597,597,597,597,0
20250403,173600,154225,597,510,597,510,301
20250403,173500,154225,597,597,597,597,0
20250403,173400,154225,597,597,597,597,0
20250403,173300,154225,597,597,597,597,0
20250403,173200,154225,597,597,597,597,0
20250403,173100,154225,597,597,597,597,0
20250403,173000,154225,597,597,597,597,0
20250403,172900,154225,597,597,597,597,0
20250403,172800,154225,597,597,597,597,0
20250403,172700,154225,597,597,597,597,0
20250403,172600,154225,597,597,597,597,0
20250403,172500,154225,597,597,597,597,0
20250403,172400,154225,597,597,597,597,0
20250403,172300,154225,597,597,597,597,0
20250403,172200,154225,597,597,597,597,0
20250403,172100,154225,597,597,597,597,0
20250403,172000,154225,597,597,597,597,0
20250403,171900,154225,597,597,597,597,0
20250403,171800,154225,597,597,597,597,0
20250403,171700,154225,597,597,597,597,0
20250403,171600,154225,597,597,597,597,0
20250403,171500,154225,597,597,597,597,0
20250403,171400,154225,597,597,597,597,0
20250403,171300,154225,597,597,597,597,0
20250403,171200,154225,597,597,597,597,0
20250403,171100,154225,597,597,597,597,0
20250403,171000,154225,597,597,597,597,0
20250403,170900,154225,597,597,597,597,0
20250403,170800,154225,597,597,597,597,0
20250403,170700,154225,597,597,597,597,0
20250403,170600,154225,597,510,597,510,301
20250403,170500,154225,597,597,597,597,0
20250403,170400,154225,597,597,597,597,0
20250403,170300,154225,597,597,597,597,0
20250403,170200,154225,597,597,597,597,0
20250403,170100,154225,597,597,597,597,0
20250403,170000,154225,597,597,597,597,0
20250403,165900,154225,597,597,597,597,0
20250403,165800,154225,597,597,597,597,0
20250403,165700,154225,597,597,597,597,0
20250403,165600,154225,597,597,597,597,0
20250403,165500,154225,597,597,597,597,0
20250403,165400,154225,597,597,597,597,0
20250403,165300,154225,597,597,597,597,0
20250403,165200,154225,597,597,597,597,0
20250403,165100,154225,597,597,597,597,0
20250403,165000,154225,597,597,597,597,0
20250403,164900,154225,597,597,597,597,0
20250403,164800,154225,597,597,597,597,0
20250403,164700,154225,597,597,597,597,0
20250403,164600,154225,597,597,597,597,0
20250403,164500,154225,597,597,597,597,0
20250403,164400,154225,597,597,597,597,0
20250403,164300,154225,597,597,597,597,0
20250403,164200,154225,597,597,597,597,0
20250403,164100,154225,597,597,597,597,0
20250403,164000,154225,597,597,597,597,0
20250403,163900,154225,597,597,597,597,0
20250403,163800,154225,597,597,597,597,0
20250403,163700,154225,597,597,597,597,0
20250403,163600,154225,597,510,597,510,301
20250403,163500,154225,597,597,597,597,0
20250403,163400,154225,597,597,597,597,0
20250403,163300,154225,597,597,597,597,0
20250403,163200,154225,597,597,597,597,0
20250403,163100,154225,597,597,597,597,0
20250403,163000,154225,597,597,597,597,0
20250403,162900,154225,597,597,597,597,0
20250403,162800,154225,597,597,597,597,0
20250403,162700,154225,597,597,597,597,0
20250403,162600,154225,597,597,597,597,0
20250403,162500,154225,597,597,597,597,0
20250403,162400,154225,597,597,597,597,0
20250403,162300,154225,597,597,597,597,0
20250403,162200,154225,597,597,597,597,0
20250403,162100,154225,597,597,597,597,0
20250403,162000,154225,597,597,597,597,0
20250403,161900,154225,597,597,597,597,0
20250403,161800,154225,597,597,597,597,0
20250403,161700,154225,597,597,597,597,0
20250403,161600,154225,597,597,597,597,0
20250403,161500,154225,597,597,597,597,0
20250403,161400,154225,597,597,597,597,0
20250403,161300,154225,597,597,597,597,0
20250403,161200,154225,597,597,597,597,0
20250403,161100,154225,597,597,597,597,0
20250403,161000,154225,597,597,597,597,0
20250403,160900,154225,597,597,597,597,0
20250403,160800,154225,597,597,597,597,0
20250403,160700,154225,597,597,597,597,0
20250403,160600,154225,597,510,597,510,301
20250403,160500,154225,597,597,597,597,0
20250403,160400,154225,597,597,597,597,0
20250403,160300,154225,597,597,597,597,0
20250403,160200,154225,597,597,597,597,0
20250403,160100,154225,597,597,597,597,0
20250403,160000,154225,597,597,597,597,0
20250403,155900,154225,597,597,597,597,0
20250403,155800,154225,597,597,597,597,0
20250403,155700,154225,597,597,597,597,0
20250403,155600,154225,597,597,597,597,0
20250403,155500,154225,597,597,597,597,0
20250403,155400,154225,597,597,597,597,0
20250403,155300,154225,597,597,597,597,0
20250403,155200,154225,597,597,597,597,0
20250403,155100,154225,597,597,597,597,0
20250403,155000,154225,597,597,597,597,0
20250403,154900,154225,597,597,597,597,0
20250403,154800,154225,597,597,597,597,0
20250403,154700,154225,597,597,597,597,0
20250403,154600,154225,597,597,597,597,0
20250403,154500,154225,597,597,597,597,0
20250403,154400,154225,597,597,597,597,0
20250403,154300,154225,597,597,597,597,0
20250403,154200,154225,597,597,597,597,0
20250403,154100,154225,597,597,597,597,0
20250403,154000,154225,597,597,597,597,0
20250403,153900,154225,597,597,597,597,0
20250403,153800,154225,597,597,597,597,0
20250403,153700,154225,597,597,597,597,0
20250403,153600,154225,597,510,597,510,301
20250403,153500,154225,597,597,597,597,0
20250403,153400,154225,597,597,597,597,0
20250403,153300,154225,597,597,597,597,0
20250403,153200,154225,597,597,597,597,0
20250403,153100,154225,597,597,597,597,0
20250403,153000,154225,597,597,597,597,0
20250403,152900,154225,597,597,597,597,0
20250403,152800,154225,597,597,597,597,0
20250403,152700,154225,597,597,597,597,0
20250403,152600,154225,597,597,597,597,0
20250403,152500,154225,597,597,597,597,0
20250403,152400,154225,597,597,597,597,0
20250403,152300,154225,597,597,597,597,0
20250403,152200,154225,597,597,597,597,0
20250403,152100,154225,597,597,597,597,0
20250403,152000,154225,597,597,597,597,0
20250403,151900,154225,597,597,597,597,0
20250403,151800,154225,597,597,597,597,0
20250403,151700,154225,597,597,597,597,0
20250403,151600,154225,597,597,597,597,0
20250403,151500,154225,597,597,597,597,0
20250403,151400,154225,597,597,597,597,0
20250403,151300,154225,597,597,597,597,0
20250403,151200,154225,597,597,597,597,0
20250403,151100,154225,597,597,597,597,0
20250403,151000,154225,597,597,597,597,0
20250403,150900,154225,597,597,597,597,0
20250403,150800,154225,597,597,597,597,0
20250403,150700,154225,597,597,597,597,0
20250403,150600,154225,597,597,597,597,0
20250403,150500,154225,597,597,597,597,0
20250403,150400,154225,597,597,597,597,0
20250403,150300,154225,597,597,597,597,0
20250403,150200,154225,597,597,597,597,0
20250403,150100,154225,597,597,597,597,0
20250403,150000,154225,597,597,597,597,0
20250403,145900,154225,597,597,597,597,0
20250403,145800,154225,597,597,597,597,0
20250403,145700,154225,597,597,597,597,0
20250403,145600,154225,597,597,597,597,0
20250403,145500,154225,597,597,597,597,0
20250403,145400,154225,597,597,597,597,0
20250403,145300,154225,597,597,597,597,0
20250403,145200,154225,597,597,597,597,0
20250403,145100,154225,597,597,597,597,0
20250403,145000,154225,597,597,597,597,0
20250403,144900,154225,597,597,597,597,0
20250403,144800,154225,597,597,597,597,0
20250403,144700,154225,597,597,597,597,0
20250403,144600,154225,597,597,597,597,0
20250403,144500,154225,597,597,597,597,0
20250403,144400,154225,597,597,597,597,0
20250403,144300,154225,597,597,597,597,0
20250403,144200,154225,597,597,597,597,0
20250403,144100,154225,597,597,597,597,0
20250403,144000,154225,597,597,597,597,0
20250403,143900,154225,597,597,597,597,0
20250403,143800,154225,597,597,597,597,0
20250403,143700,154225,597,597,597,597,0
20250403,143600,154225,597,597,597,597,0
20250403,143500,154225,597,597,597,597,0
20250403,143400,154225,597,597,597,597,0
20250403,143300,154225,597,597,597,597,0
20250403,143200,154225,597,597,597,597,0
20250403,143100,154225,597,597,597,597,0
20250403,143000,154225,597,597,597,597,0
20250403,142900,154225,597,597,597,597,0
20250403,142800,154225,597,597,597,597,0
20250403,142700,154225,597,597,597,597,0
20250403,142600,154225,597,597,597,597,0
20250403,142500,154225,597,597,597,597,0
20250403,142400,154225,597,597,597,597,0
20250403,142300,154225,597,597,597,597,0
20250403,142200,154225,597,597,597,597,0
20250403,142100,154225,597,597,597,597,0
20250403,142000,154225,597,597,597,597,0
20250403,141900,154225,597,597,597,597,0
20250403,141800,154225,597,597,597,597,0
20250403,141700,154225,597,597,597,597,0
20250403,141600,154225,597,597,597,597,0
20250403,141500,154225,597,597,597,597,0
20250403,141400,154225,597,510,597,510,301
20250403,141300,628,628,628,628,628,0
20250403,141200,628,628,628,628,628,0
20250403,141100,628,628,628,628,628,0
20250403,141000,628,628,628,628,628,0
20250403,140900,628,628,628,628,628,0
20250403,140800,628,628,628,628,628,0
20250403,140700,628,628,628,628,628,0
20250403,140600,628,628,628,628,628,0
20250403,140500,628,628,628,628,628,0
20250403,140400,628,628,628,628,628,0
20250403,140300,628,628,628,628,628,0
20250403,140200,628,628,628,628,628,0
20250403,140100,628,628,628,628,628,0
20250403,140000,628,628,628,628,628,0
20250403,135900,628,628,628,628,628,0
20250403,135800,628,628,628,628,628,0
20250403,135700,628,628,628,628,628,0
20250403,135600,628,628,628,628,628,0
20250403,135500,628,628,628,628,628,0
20250403,135400,628,628,628,628,628,0
20250403,135300,628,628,628,628,628,0
20250403,135200,628,628,628,628,628,0
20250403,135100,628,628,628,628,628,0
20250403,135000,628,628,628,628,628,0
20250403,134900,628,628,628,628,628,0
20250403,134800,628,628,628,628,628,0
20250403,134700,628,628,628,628,628,0
20250403,134600,628,628,628,628,628,0
20250403,134500,628,628,628,628,628,0
20250403,134400,628,628,628,628,628,0
20250403,134300,628,628,628,628,628,0
20250403,134200,628,628,628,628,628,0
20250403,134100,628,628,628,628,628,0
20250403,134000,628,628,628,628,628,0
20250403,133900,628,628,628,628,628,0
20250403,133800,628,628,628,628,628,0
20250403,133700,628,628,628,628,628,0
20250403,133600,628,628,628,628,628,0
20250403,133500,628,628,628,628,628,0
20250403,133400,628,628,628,628,628,0
20250403,133300,628,628,628,628,628,0
20250403,133200,628,628,628,628,628,0
20250403,133100,628,628,628,628,628,0
20250403,133000,628,628,628,628,628,0
20250403,132900,628,628,628,628,628,0
20250403,132800,628,628,628,628,628,0
20250403,132700,628,628,628,628,628,0
20250403,132600,628,628,628,628,628,0
20250403,132500,628,628,628,628,628,0
20250403,132400,628,628,628,628,628,0
20250403,132300,628,628,628,628,628,0
20250403,132200,628,628,628,628,628,0
20250403,132100,628,628,628,628,628,0
20250403,132000,628,628,628,628,628,0
20250403,131900,628,628,628,628,628,0
20250403,131800,628,628,628,628,628,0
20250403,131700,628,628,628,628,628,0
20250403,131600,628,628,628,628,628,0
20250403,131500,628,628,628,628,628,0
20250403,131400,628,628,628,628,628,0
20250403,131300,628,628,628,628,628,0
20250403,131200,628,628,628,628,628,0
20250403,131100,628,628,628,628,628,0
20250403,131000,628,628,628,628,628,0
20250403,130900,628,628,628,628,628,0
20250403,130800,628,628,628,628,628,0
20250403,130700,628,628,628,628,628,0
20250403,130600,628,628,628,628,628,0
20250403,130500,628,628,628,628,628,0
20250403,130400,628,628,628,628,628,0
20250403,130300,628,628,628,628,628,0
20250403,130200,628,628,628,628,628,0
20250403,130100,628,628,628,628,628,0
20250403,130000,628,628,628,628,628,0
20250403,125900,628,628,628,628,628,0
20250403,125800,628,628,628,628,628,0
20250403,125700,628,628,628,628,628,0
20250403,125600,628,628,628,628,628,0
20250403,125500,628,628,628,628,628,0
20250403,125400,628,628,628,628,628,0
20250403,125300,628,628,628,628,628,0
20250403,125200,628,628,628,628,628,0
20250403,125100,628,628,628,628,628,0
20250403,125000,628,628,628,628,628,0
20250403,124900,628,628,628,628,628,0
20250403,124800,628,628,628,628,628,0
20250403,124700,628,628,628,628,628,0
20250403,124600,628,628,628,628,628,0
20250403,124500,628,628,628,628,628,0
20250403,124400,628,628,628,628,628,0
20250403,124300,628,628,628,628,628,0
20250403,124200,628,628,628,628,628,0
20250403,124100,628,628,628,628,628,0
20250403,124000,628,628,628,628,628,0
20250403,123900,628,628,628,628,628,0
20250403,123800,628,628,628,628,628,0
20250403,123700,628,628,628,628,628,0
20250403,123600,628,628,628,628,628,0
20250403,123500,628,628,628,628,628,0
20250403,123400,628,628,628,628,628,0
20250403,123300,628,628,628,628,628,0
20250403,123200,628,628,628,628,628,0
20250403,123100,628,628,628,628,628,0
20250403,123000,628,628,628,628,628,0
20250403,122900,628,628,628,628,628,0
20250403,122800,628,628,628,628,628,0
20250403,122700,628,628,628,628,628,0
20250403,122600,628,628,628,628,628,0
20250403,122500,628,628,628,628,628,0
20250403,122400,628,628,628,628,628,0
20250403,122300,628,628,628,628,628,0
20250403,122200,628,628,628,628,628,0
20250403,122100,628,628,628,628,628,0
20250403,122000,628,628,628,628,628,0
20250403,121900,628,628,628,628,628,0
20250403,121800,628,628,628,628,628,0
20250403,121700,628,628,628,628,628,0
20250403,121600,628,628,628,628,628,0
20250403,121500,628,628,628,628,628,0
20250403,121400,628,628,628,628,628,0
20250403,121300,628,628,628,628,628,0
20250403,121200,628,628,628,628,628,0
20250403,121100,628,628,628,628,628,0
20250403,121000,628,628,628,628,628,0
20250403,120900,628,628,628,628,628,0
20250403,120800,628,628,628,628,628,0
20250403,120700,628,628,628,628,628,0
20250403,120600,628,628,628,628,628,0
20250403,120500,628,628,628,628,628,0
20250403,120400,628,628,628,628,628,0
20250403,120300,628,628,628,628,628,0
20250403,120200,628,628,628,628,628,0
20250403,120100,628,628,628,628,628,0
20250403,120000,628,628,628,628,628,0
20250403,115900,628,628,628,628,628,0
20250403,115800,628,628,628,628,628,0
20250403,115700,628,628,628,628,628,0
20250403,115600,628,628,628,628,628,0
20250403,115500,628,628,628,628,628,0
20250403,115400,628,628,628,628,628,0
20250403,115300,628,628,628,628,628,0
20250403,115200,628,628,628,628,628,0
20250403,115100,628,628,628,628,628,0
20250403,115000,628,628,628,628,628,0
20250403,114900,628,628,628,628,628,0
20250403,114800,628,628,628,628,628,0
20250403,114700,628,628,628,628,628,0
20250403,114600,628,628,628,628,628,0
20250403,114500,628,628,628,628,628,0
20250403,114400,628,628,628,628,628,0
20250403,114300,628,628,628,628,628,0
20250403,114200,628,628,628,628,628,0
20250403,114100,628,628,628,628,628,0
20250403,114000,628,628,628,628,628,0
20250403,113900,628,628,628,628,628,0
20250403,113800,628,628,628,628,628,0
20250403,113700,628,628,628,628,628,0
20250403,113600,628,628,628,628,628,0
20250403,113500,628,628,628,628,628,0
20250403,113400,628,628,628,628,628,0
20250403,113300,628,628,628,628,628,0
20250403,113200,628,628,628,628,628,0
20250403,113100,628,628,628,628,628,0
20250403,113000,628,628,628,628,628,0
20250403,112900,628,628,628,628,628,0
20250403,112800,628,628,628,628,628,0
20250403,112700,628,628,628,628,628,0
20250403,112600,628,628,628,628,628,0
20250403,112500,628,628,628,628,628,0
20250403,112400,628,628,628,628,628,0
20250403,112300,628,628,628,628,628,0
20250403,112200,628,628,628,628,628,0
20250403,112100,628,628,628,628,628,0
20250403,112000,628,628,628,628,628,0
20250403,111900,628,628,628,628,628,0
20250403,111800,628,628,628,628,628,0
20250403,111700,628,628,628,628,628,0
20250403,111600,628,628,628,628,628,0
20250403,111500,628,628,628,628,628,0
20250403,111400,628,628,628,628,628,0
20250403,111300,628,628,628,628,628,0
20250403,111200,628,628,628,628,628,0
20250403,111100,628,628,628,628,628,0
20250403,111000,628,628,628,628,628,0
20250403,110900,628,628,628,628,628,0
20250403,110800,628,628,628,628,628,0
20250403,110700,628,628,628,628,628,0
20250403,110600,628,628,628,628,628,0
20250403,110500,628,628,628,628,628,0
20250403,110400,628,628,628,628,628,0
20250403,110300,628,628,628,628,628,0
20250403,110200,628,628,628,628,628,0
20250403,110100,628,628,628,628,628,0
20250403,110000,628,628,628,628,628,0
20250403,105900,628,628,628,628,628,0
20250403,105800,628,628,628,628,628,0
20250403,105700,628,628,628,628,628,0
20250403,105600,628,628,628,628,628,0
20250403,105500,628,628,628,628,628,0
20250403,105400,628,628,628,628,628,0
20250403,105300,628,628,628,628,628,0
20250403,105200,628,628,628,628,628,0
20250403,105100,628,628,628,628,628,0
20250403,105000,628,628,628,628,628,0
20250403,104900,628,628,628,628,628,0
20250403,104800,628,628,628,628,628,0
20250403,104700,628,628,628,628,628,0
20250403,104600,628,628,628,628,628,0
20250403,104500,628,628,628,628,628,0
20250403,104400,628,628,628,628,628,0
20250403,104300,628,628,628,628,628,0
20250403,104200,628,628,628,628,628,0
20250403,104100,628,628,628,628,628,0
20250403,104000,628,628,628,628,628,0
20250403,103900,628,628,628,628,628,0
20250403,103800,628,628,628,628,628,0
20250403,103700,628,628,628,628,628,0
20250403,103600,628,628,628,628,628,0
20250403,103500,628,628,628,628,628,0
20250403,103400,628,628,628,628,628,0
20250403,103300,628,628,628,628,628,0
20250403,103200,628,628,628,628,628,0
20250403,103100,628,628,628,628,628,0
20250403,103000,628,628,628,628,628,0
20250403,102900,628,628,628,628,628,0
20250403,102800,628,628,628,628,628,0
20250403,102700,628,628,628,628,628,0
20250403,102600,628,628,628,628,628,0
20250403,102500,628,628,628,628,628,0
20250403,102400,628,628,628,628,628,0
20250403,102300,628,628,628,628,628,0
20250403,102200,628,628,628,628,628,0
20250403,102100,628,628,628,628,628,0
20250403,102000,628,628,628,628,628,0
20250403,101900,628,628,628,628,628,0
20250403,101800,628,628,628,628,628,0
20250403,101700,628,628,628,628,628,0
20250403,101600,628,628,628,628,628,0
20250403,101500,628,628,628,628,628,0
20250403,101400,628,628,628,628,628,0
20250403,101300,628,628,628,628,628,0
20250403,101200,628,628,628,628,628,0
20250403,101100,628,628,628,628,628,0
20250403,101000,628,628,628,628,628,0
20250403,100900,628,628,628,628,628,0
20250403,100800,628,628,628,628,628,0
20250403,100700,628,628,628,628,628,0
20250403,100600,628,628,628,628,628,0
20250403,100500,628,628,628,628,628,0
20250403,100400,628,628,628,628,628,0
20250403,100300,628,628,628,628,628,0
20250403,100200,628,628,628,628,628,0
20250403,100100,628,628,628,628,628,0
20250403,100000,628,628,628,628,628,0
20250403,095900,628,628,628,628,628,0
20250403,095800,628,628,628,628,628,0
20250403,095700,628,628,628,628,628,0
20250403,095600,628,628,628,628,628,0
20250403,095500,628,628,628,628,628,0
20250403,095400,628,628,628,628,628,0
20250403,095300,628,628,628,628,628,0
20250403,095200,628,628,628,628,628,0
20250403,095100,628,628,628,628,628,0
20250403,095000,628,628,628,628,628,0
20250403,094900,628,628,628,628,628,0
20250403,094800,628,628,628,628,628,0
20250403,094700,628,628,628,628,628,0
20250403,094600,628,628,628,628,628,0
20250403,094500,628,628,628,628,628,0
20250403,094400,628,628,628,628,628,0
20250403,094300,628,628,628,628,628,0
20250403,094200,628,628,628,628,628,0
20250403,094100,628,628,628,628,628,0
20250403,094000,628,628,628,628,628,0
20250403,093900,628,628,628,628,628,0
20250403,093800,628,628,628,628,628,0
20250403,093700,628,628,628,628,628,0
20250403,093600,628,628,628,628,628,0
20250403,093500,628,628,628,628,628,0
20250403,093400,628,628,628,628,628,0
20250403,093300,628,628,628,628,628,0
20250403,093200,628,628,628,628,628,0
20250403,093100,628,628,628,628,628,0
20250403,093000,628,628,628,628,628,0
20250403,092900,628,628,628,628,628,0
20250403,092800,628,628,628,628,628,0
20250403,092700,628,628,628,628,628,0
20250403,092600,628,628,628,628,628,0
20250403,092500,628,628,628,628,628,0
20250403,092400,628,628,628,628,628,0
20250403,092300,628,628,628,628,628,0
20250403,092200,628,628,628,628,628,0
20250403,092100,628,628,628,628,628,0
20250403,092000,628,628,628,628,628,0
20250403,091900,628,628,628,628,628,0
20250403,091800,628,628,628,628,628,0
20250403,091700,628,628,628,628,628,0
20250403,091600,628,628,628,628,628,0
20250403,091500,628,628,628,628,628,0
20250403,091400,628,628,628,628,628,0
20250403,091300,628,628,628,628,628,0
20250403,091200,628,628,628,628,628,0
20250403,091100,628,628,628,628,628,0
20250403,091000,628,628,628,628,628,0
20250403,090900,628,628,628,628,628,0
20250403,090800,628,628,628,628,628,0
20250403,090700,628,628,628,628,628,0
20250403,090600,628,628,628,628,628,0
20250403,090500,628,628,628,628,628,0
20250403,090400,628,628,628,628,628,0
20250403,090300,628,628,628,628,628,1
20250403,090200,0,595,595,595,595,0
20250403,090100,0,595,595,595,595,0
20250403,090000,0,595,595,595,595,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 203600 154225 597 510 597 510 301
3 20250403 203500 154225 597 597 597 597 0
4 20250403 203400 154225 597 597 597 597 0
5 20250403 203300 154225 597 597 597 597 0
6 20250403 203200 154225 597 597 597 597 0
7 20250403 203100 154225 597 597 597 597 0
8 20250403 203000 154225 597 597 597 597 0
9 20250403 202900 154225 597 597 597 597 0
10 20250403 202800 154225 597 597 597 597 0
11 20250403 202700 154225 597 597 597 597 0
12 20250403 202600 154225 597 597 597 597 0
13 20250403 202500 154225 597 597 597 597 0
14 20250403 202400 154225 597 597 597 597 0
15 20250403 202300 154225 597 597 597 597 0
16 20250403 202200 154225 597 597 597 597 0
17 20250403 202100 154225 597 597 597 597 0
18 20250403 202000 154225 597 597 597 597 0
19 20250403 201900 154225 597 597 597 597 0
20 20250403 201800 154225 597 597 597 597 0
21 20250403 201700 154225 597 597 597 597 0
22 20250403 201600 154225 597 597 597 597 0
23 20250403 201500 154225 597 597 597 597 0
24 20250403 201400 154225 597 597 597 597 0
25 20250403 201300 154225 597 597 597 597 0
26 20250403 201200 154225 597 597 597 597 0
27 20250403 201100 154225 597 597 597 597 0
28 20250403 201000 154225 597 597 597 597 0
29 20250403 200900 154225 597 597 597 597 0
30 20250403 200800 154225 597 597 597 597 0
31 20250403 200700 154225 597 597 597 597 0
32 20250403 200600 154225 597 510 597 510 301
33 20250403 200500 154225 597 597 597 597 0
34 20250403 200400 154225 597 597 597 597 0
35 20250403 200300 154225 597 597 597 597 0
36 20250403 200200 154225 597 597 597 597 0
37 20250403 200100 154225 597 597 597 597 0
38 20250403 200000 154225 597 597 597 597 0
39 20250403 195900 154225 597 597 597 597 0
40 20250403 195800 154225 597 597 597 597 0
41 20250403 195700 154225 597 597 597 597 0
42 20250403 195600 154225 597 597 597 597 0
43 20250403 195500 154225 597 597 597 597 0
44 20250403 195400 154225 597 597 597 597 0
45 20250403 195300 154225 597 597 597 597 0
46 20250403 195200 154225 597 597 597 597 0
47 20250403 195100 154225 597 597 597 597 0
48 20250403 195000 154225 597 597 597 597 0
49 20250403 194900 154225 597 597 597 597 0
50 20250403 194800 154225 597 597 597 597 0
51 20250403 194700 154225 597 597 597 597 0
52 20250403 194600 154225 597 597 597 597 0
53 20250403 194500 154225 597 597 597 597 0
54 20250403 194400 154225 597 597 597 597 0
55 20250403 194300 154225 597 597 597 597 0
56 20250403 194200 154225 597 597 597 597 0
57 20250403 194100 154225 597 597 597 597 0
58 20250403 194000 154225 597 597 597 597 0
59 20250403 193900 154225 597 597 597 597 0
60 20250403 193800 154225 597 597 597 597 0
61 20250403 193700 154225 597 597 597 597 0
62 20250403 193600 154225 597 510 597 510 301
63 20250403 193500 154225 597 597 597 597 0
64 20250403 193400 154225 597 597 597 597 0
65 20250403 193300 154225 597 597 597 597 0
66 20250403 193200 154225 597 597 597 597 0
67 20250403 193100 154225 597 597 597 597 0
68 20250403 193000 154225 597 597 597 597 0
69 20250403 192900 154225 597 597 597 597 0
70 20250403 192800 154225 597 597 597 597 0
71 20250403 192700 154225 597 597 597 597 0
72 20250403 192600 154225 597 597 597 597 0
73 20250403 192500 154225 597 597 597 597 0
74 20250403 192400 154225 597 597 597 597 0
75 20250403 192300 154225 597 597 597 597 0
76 20250403 192200 154225 597 597 597 597 0
77 20250403 192100 154225 597 597 597 597 0
78 20250403 192000 154225 597 597 597 597 0
79 20250403 191900 154225 597 597 597 597 0
80 20250403 191800 154225 597 597 597 597 0
81 20250403 191700 154225 597 597 597 597 0
82 20250403 191600 154225 597 597 597 597 0
83 20250403 191500 154225 597 597 597 597 0
84 20250403 191400 154225 597 597 597 597 0
85 20250403 191300 154225 597 597 597 597 0
86 20250403 191200 154225 597 597 597 597 0
87 20250403 191100 154225 597 597 597 597 0
88 20250403 191000 154225 597 597 597 597 0
89 20250403 190900 154225 597 597 597 597 0
90 20250403 190800 154225 597 597 597 597 0
91 20250403 190700 154225 597 597 597 597 0
92 20250403 190600 154225 597 510 597 510 301
93 20250403 190500 154225 597 597 597 597 0
94 20250403 190400 154225 597 597 597 597 0
95 20250403 190300 154225 597 597 597 597 0
96 20250403 190200 154225 597 597 597 597 0
97 20250403 190100 154225 597 597 597 597 0
98 20250403 190000 154225 597 597 597 597 0
99 20250403 185900 154225 597 597 597 597 0
100 20250403 185800 154225 597 597 597 597 0
101 20250403 185700 154225 597 597 597 597 0
102 20250403 185600 154225 597 597 597 597 0
103 20250403 185500 154225 597 597 597 597 0
104 20250403 185400 154225 597 597 597 597 0
105 20250403 185300 154225 597 597 597 597 0
106 20250403 185200 154225 597 597 597 597 0
107 20250403 185100 154225 597 597 597 597 0
108 20250403 185000 154225 597 597 597 597 0
109 20250403 184900 154225 597 597 597 597 0
110 20250403 184800 154225 597 597 597 597 0
111 20250403 184700 154225 597 597 597 597 0
112 20250403 184600 154225 597 597 597 597 0
113 20250403 184500 154225 597 597 597 597 0
114 20250403 184400 154225 597 597 597 597 0
115 20250403 184300 154225 597 597 597 597 0
116 20250403 184200 154225 597 597 597 597 0
117 20250403 184100 154225 597 597 597 597 0
118 20250403 184000 154225 597 597 597 597 0
119 20250403 183900 154225 597 597 597 597 0
120 20250403 183800 154225 597 597 597 597 0
121 20250403 183700 154225 597 597 597 597 0
122 20250403 183600 154225 597 510 597 510 301
123 20250403 183500 154225 597 597 597 597 0
124 20250403 183400 154225 597 597 597 597 0
125 20250403 183300 154225 597 597 597 597 0
126 20250403 183200 154225 597 597 597 597 0
127 20250403 183100 154225 597 597 597 597 0
128 20250403 183000 154225 597 597 597 597 0
129 20250403 182900 154225 597 597 597 597 0
130 20250403 182800 154225 597 597 597 597 0
131 20250403 182700 154225 597 597 597 597 0
132 20250403 182600 154225 597 597 597 597 0
133 20250403 182500 154225 597 597 597 597 0
134 20250403 182400 154225 597 597 597 597 0
135 20250403 182300 154225 597 597 597 597 0
136 20250403 182200 154225 597 597 597 597 0
137 20250403 182100 154225 597 597 597 597 0
138 20250403 182000 154225 597 597 597 597 0
139 20250403 181900 154225 597 597 597 597 0
140 20250403 181800 154225 597 597 597 597 0
141 20250403 181700 154225 597 597 597 597 0
142 20250403 181600 154225 597 597 597 597 0
143 20250403 181500 154225 597 597 597 597 0
144 20250403 181400 154225 597 597 597 597 0
145 20250403 181300 154225 597 597 597 597 0
146 20250403 181200 154225 597 597 597 597 0
147 20250403 181100 154225 597 597 597 597 0
148 20250403 181000 154225 597 597 597 597 0
149 20250403 180900 154225 597 597 597 597 0
150 20250403 180800 154225 597 597 597 597 0
151 20250403 180700 154225 597 597 597 597 0
152 20250403 180600 154225 597 510 597 510 301
153 20250403 180500 154225 597 597 597 597 0
154 20250403 180400 154225 597 597 597 597 0
155 20250403 180300 154225 597 597 597 597 0
156 20250403 180200 154225 597 597 597 597 0
157 20250403 180100 154225 597 597 597 597 0
158 20250403 180000 154225 597 597 597 597 0
159 20250403 175900 154225 597 597 597 597 0
160 20250403 175800 154225 597 597 597 597 0
161 20250403 175700 154225 597 597 597 597 0
162 20250403 175600 154225 597 597 597 597 0
163 20250403 175500 154225 597 597 597 597 0
164 20250403 175400 154225 597 597 597 597 0
165 20250403 175300 154225 597 597 597 597 0
166 20250403 175200 154225 597 597 597 597 0
167 20250403 175100 154225 597 597 597 597 0
168 20250403 175000 154225 597 597 597 597 0
169 20250403 174900 154225 597 597 597 597 0
170 20250403 174800 154225 597 597 597 597 0
171 20250403 174700 154225 597 597 597 597 0
172 20250403 174600 154225 597 597 597 597 0
173 20250403 174500 154225 597 597 597 597 0
174 20250403 174400 154225 597 597 597 597 0
175 20250403 174300 154225 597 597 597 597 0
176 20250403 174200 154225 597 597 597 597 0
177 20250403 174100 154225 597 597 597 597 0
178 20250403 174000 154225 597 597 597 597 0
179 20250403 173900 154225 597 597 597 597 0
180 20250403 173800 154225 597 597 597 597 0
181 20250403 173700 154225 597 597 597 597 0
182 20250403 173600 154225 597 510 597 510 301
183 20250403 173500 154225 597 597 597 597 0
184 20250403 173400 154225 597 597 597 597 0
185 20250403 173300 154225 597 597 597 597 0
186 20250403 173200 154225 597 597 597 597 0
187 20250403 173100 154225 597 597 597 597 0
188 20250403 173000 154225 597 597 597 597 0
189 20250403 172900 154225 597 597 597 597 0
190 20250403 172800 154225 597 597 597 597 0
191 20250403 172700 154225 597 597 597 597 0
192 20250403 172600 154225 597 597 597 597 0
193 20250403 172500 154225 597 597 597 597 0
194 20250403 172400 154225 597 597 597 597 0
195 20250403 172300 154225 597 597 597 597 0
196 20250403 172200 154225 597 597 597 597 0
197 20250403 172100 154225 597 597 597 597 0
198 20250403 172000 154225 597 597 597 597 0
199 20250403 171900 154225 597 597 597 597 0
200 20250403 171800 154225 597 597 597 597 0
201 20250403 171700 154225 597 597 597 597 0
202 20250403 171600 154225 597 597 597 597 0
203 20250403 171500 154225 597 597 597 597 0
204 20250403 171400 154225 597 597 597 597 0
205 20250403 171300 154225 597 597 597 597 0
206 20250403 171200 154225 597 597 597 597 0
207 20250403 171100 154225 597 597 597 597 0
208 20250403 171000 154225 597 597 597 597 0
209 20250403 170900 154225 597 597 597 597 0
210 20250403 170800 154225 597 597 597 597 0
211 20250403 170700 154225 597 597 597 597 0
212 20250403 170600 154225 597 510 597 510 301
213 20250403 170500 154225 597 597 597 597 0
214 20250403 170400 154225 597 597 597 597 0
215 20250403 170300 154225 597 597 597 597 0
216 20250403 170200 154225 597 597 597 597 0
217 20250403 170100 154225 597 597 597 597 0
218 20250403 170000 154225 597 597 597 597 0
219 20250403 165900 154225 597 597 597 597 0
220 20250403 165800 154225 597 597 597 597 0
221 20250403 165700 154225 597 597 597 597 0
222 20250403 165600 154225 597 597 597 597 0
223 20250403 165500 154225 597 597 597 597 0
224 20250403 165400 154225 597 597 597 597 0
225 20250403 165300 154225 597 597 597 597 0
226 20250403 165200 154225 597 597 597 597 0
227 20250403 165100 154225 597 597 597 597 0
228 20250403 165000 154225 597 597 597 597 0
229 20250403 164900 154225 597 597 597 597 0
230 20250403 164800 154225 597 597 597 597 0
231 20250403 164700 154225 597 597 597 597 0
232 20250403 164600 154225 597 597 597 597 0
233 20250403 164500 154225 597 597 597 597 0
234 20250403 164400 154225 597 597 597 597 0
235 20250403 164300 154225 597 597 597 597 0
236 20250403 164200 154225 597 597 597 597 0
237 20250403 164100 154225 597 597 597 597 0
238 20250403 164000 154225 597 597 597 597 0
239 20250403 163900 154225 597 597 597 597 0
240 20250403 163800 154225 597 597 597 597 0
241 20250403 163700 154225 597 597 597 597 0
242 20250403 163600 154225 597 510 597 510 301
243 20250403 163500 154225 597 597 597 597 0
244 20250403 163400 154225 597 597 597 597 0
245 20250403 163300 154225 597 597 597 597 0
246 20250403 163200 154225 597 597 597 597 0
247 20250403 163100 154225 597 597 597 597 0
248 20250403 163000 154225 597 597 597 597 0
249 20250403 162900 154225 597 597 597 597 0
250 20250403 162800 154225 597 597 597 597 0
251 20250403 162700 154225 597 597 597 597 0
252 20250403 162600 154225 597 597 597 597 0
253 20250403 162500 154225 597 597 597 597 0
254 20250403 162400 154225 597 597 597 597 0
255 20250403 162300 154225 597 597 597 597 0
256 20250403 162200 154225 597 597 597 597 0
257 20250403 162100 154225 597 597 597 597 0
258 20250403 162000 154225 597 597 597 597 0
259 20250403 161900 154225 597 597 597 597 0
260 20250403 161800 154225 597 597 597 597 0
261 20250403 161700 154225 597 597 597 597 0
262 20250403 161600 154225 597 597 597 597 0
263 20250403 161500 154225 597 597 597 597 0
264 20250403 161400 154225 597 597 597 597 0
265 20250403 161300 154225 597 597 597 597 0
266 20250403 161200 154225 597 597 597 597 0
267 20250403 161100 154225 597 597 597 597 0
268 20250403 161000 154225 597 597 597 597 0
269 20250403 160900 154225 597 597 597 597 0
270 20250403 160800 154225 597 597 597 597 0
271 20250403 160700 154225 597 597 597 597 0
272 20250403 160600 154225 597 510 597 510 301
273 20250403 160500 154225 597 597 597 597 0
274 20250403 160400 154225 597 597 597 597 0
275 20250403 160300 154225 597 597 597 597 0
276 20250403 160200 154225 597 597 597 597 0
277 20250403 160100 154225 597 597 597 597 0
278 20250403 160000 154225 597 597 597 597 0
279 20250403 155900 154225 597 597 597 597 0
280 20250403 155800 154225 597 597 597 597 0
281 20250403 155700 154225 597 597 597 597 0
282 20250403 155600 154225 597 597 597 597 0
283 20250403 155500 154225 597 597 597 597 0
284 20250403 155400 154225 597 597 597 597 0
285 20250403 155300 154225 597 597 597 597 0
286 20250403 155200 154225 597 597 597 597 0
287 20250403 155100 154225 597 597 597 597 0
288 20250403 155000 154225 597 597 597 597 0
289 20250403 154900 154225 597 597 597 597 0
290 20250403 154800 154225 597 597 597 597 0
291 20250403 154700 154225 597 597 597 597 0
292 20250403 154600 154225 597 597 597 597 0
293 20250403 154500 154225 597 597 597 597 0
294 20250403 154400 154225 597 597 597 597 0
295 20250403 154300 154225 597 597 597 597 0
296 20250403 154200 154225 597 597 597 597 0
297 20250403 154100 154225 597 597 597 597 0
298 20250403 154000 154225 597 597 597 597 0
299 20250403 153900 154225 597 597 597 597 0
300 20250403 153800 154225 597 597 597 597 0
301 20250403 153700 154225 597 597 597 597 0
302 20250403 153600 154225 597 510 597 510 301
303 20250403 153500 154225 597 597 597 597 0
304 20250403 153400 154225 597 597 597 597 0
305 20250403 153300 154225 597 597 597 597 0
306 20250403 153200 154225 597 597 597 597 0
307 20250403 153100 154225 597 597 597 597 0
308 20250403 153000 154225 597 597 597 597 0
309 20250403 152900 154225 597 597 597 597 0
310 20250403 152800 154225 597 597 597 597 0
311 20250403 152700 154225 597 597 597 597 0
312 20250403 152600 154225 597 597 597 597 0
313 20250403 152500 154225 597 597 597 597 0
314 20250403 152400 154225 597 597 597 597 0
315 20250403 152300 154225 597 597 597 597 0
316 20250403 152200 154225 597 597 597 597 0
317 20250403 152100 154225 597 597 597 597 0
318 20250403 152000 154225 597 597 597 597 0
319 20250403 151900 154225 597 597 597 597 0
320 20250403 151800 154225 597 597 597 597 0
321 20250403 151700 154225 597 597 597 597 0
322 20250403 151600 154225 597 597 597 597 0
323 20250403 151500 154225 597 597 597 597 0
324 20250403 151400 154225 597 597 597 597 0
325 20250403 151300 154225 597 597 597 597 0
326 20250403 151200 154225 597 597 597 597 0
327 20250403 151100 154225 597 597 597 597 0
328 20250403 151000 154225 597 597 597 597 0
329 20250403 150900 154225 597 597 597 597 0
330 20250403 150800 154225 597 597 597 597 0
331 20250403 150700 154225 597 597 597 597 0
332 20250403 150600 154225 597 597 597 597 0
333 20250403 150500 154225 597 597 597 597 0
334 20250403 150400 154225 597 597 597 597 0
335 20250403 150300 154225 597 597 597 597 0
336 20250403 150200 154225 597 597 597 597 0
337 20250403 150100 154225 597 597 597 597 0
338 20250403 150000 154225 597 597 597 597 0
339 20250403 145900 154225 597 597 597 597 0
340 20250403 145800 154225 597 597 597 597 0
341 20250403 145700 154225 597 597 597 597 0
342 20250403 145600 154225 597 597 597 597 0
343 20250403 145500 154225 597 597 597 597 0
344 20250403 145400 154225 597 597 597 597 0
345 20250403 145300 154225 597 597 597 597 0
346 20250403 145200 154225 597 597 597 597 0
347 20250403 145100 154225 597 597 597 597 0
348 20250403 145000 154225 597 597 597 597 0
349 20250403 144900 154225 597 597 597 597 0
350 20250403 144800 154225 597 597 597 597 0
351 20250403 144700 154225 597 597 597 597 0
352 20250403 144600 154225 597 597 597 597 0
353 20250403 144500 154225 597 597 597 597 0
354 20250403 144400 154225 597 597 597 597 0
355 20250403 144300 154225 597 597 597 597 0
356 20250403 144200 154225 597 597 597 597 0
357 20250403 144100 154225 597 597 597 597 0
358 20250403 144000 154225 597 597 597 597 0
359 20250403 143900 154225 597 597 597 597 0
360 20250403 143800 154225 597 597 597 597 0
361 20250403 143700 154225 597 597 597 597 0
362 20250403 143600 154225 597 597 597 597 0
363 20250403 143500 154225 597 597 597 597 0
364 20250403 143400 154225 597 597 597 597 0
365 20250403 143300 154225 597 597 597 597 0
366 20250403 143200 154225 597 597 597 597 0
367 20250403 143100 154225 597 597 597 597 0
368 20250403 143000 154225 597 597 597 597 0
369 20250403 142900 154225 597 597 597 597 0
370 20250403 142800 154225 597 597 597 597 0
371 20250403 142700 154225 597 597 597 597 0
372 20250403 142600 154225 597 597 597 597 0
373 20250403 142500 154225 597 597 597 597 0
374 20250403 142400 154225 597 597 597 597 0
375 20250403 142300 154225 597 597 597 597 0
376 20250403 142200 154225 597 597 597 597 0
377 20250403 142100 154225 597 597 597 597 0
378 20250403 142000 154225 597 597 597 597 0
379 20250403 141900 154225 597 597 597 597 0
380 20250403 141800 154225 597 597 597 597 0
381 20250403 141700 154225 597 597 597 597 0
382 20250403 141600 154225 597 597 597 597 0
383 20250403 141500 154225 597 597 597 597 0
384 20250403 141400 154225 597 510 597 510 301
385 20250403 141300 628 628 628 628 628 0
386 20250403 141200 628 628 628 628 628 0
387 20250403 141100 628 628 628 628 628 0
388 20250403 141000 628 628 628 628 628 0
389 20250403 140900 628 628 628 628 628 0
390 20250403 140800 628 628 628 628 628 0
391 20250403 140700 628 628 628 628 628 0
392 20250403 140600 628 628 628 628 628 0
393 20250403 140500 628 628 628 628 628 0
394 20250403 140400 628 628 628 628 628 0
395 20250403 140300 628 628 628 628 628 0
396 20250403 140200 628 628 628 628 628 0
397 20250403 140100 628 628 628 628 628 0
398 20250403 140000 628 628 628 628 628 0
399 20250403 135900 628 628 628 628 628 0
400 20250403 135800 628 628 628 628 628 0
401 20250403 135700 628 628 628 628 628 0
402 20250403 135600 628 628 628 628 628 0
403 20250403 135500 628 628 628 628 628 0
404 20250403 135400 628 628 628 628 628 0
405 20250403 135300 628 628 628 628 628 0
406 20250403 135200 628 628 628 628 628 0
407 20250403 135100 628 628 628 628 628 0
408 20250403 135000 628 628 628 628 628 0
409 20250403 134900 628 628 628 628 628 0
410 20250403 134800 628 628 628 628 628 0
411 20250403 134700 628 628 628 628 628 0
412 20250403 134600 628 628 628 628 628 0
413 20250403 134500 628 628 628 628 628 0
414 20250403 134400 628 628 628 628 628 0
415 20250403 134300 628 628 628 628 628 0
416 20250403 134200 628 628 628 628 628 0
417 20250403 134100 628 628 628 628 628 0
418 20250403 134000 628 628 628 628 628 0
419 20250403 133900 628 628 628 628 628 0
420 20250403 133800 628 628 628 628 628 0
421 20250403 133700 628 628 628 628 628 0
422 20250403 133600 628 628 628 628 628 0
423 20250403 133500 628 628 628 628 628 0
424 20250403 133400 628 628 628 628 628 0
425 20250403 133300 628 628 628 628 628 0
426 20250403 133200 628 628 628 628 628 0
427 20250403 133100 628 628 628 628 628 0
428 20250403 133000 628 628 628 628 628 0
429 20250403 132900 628 628 628 628 628 0
430 20250403 132800 628 628 628 628 628 0
431 20250403 132700 628 628 628 628 628 0
432 20250403 132600 628 628 628 628 628 0
433 20250403 132500 628 628 628 628 628 0
434 20250403 132400 628 628 628 628 628 0
435 20250403 132300 628 628 628 628 628 0
436 20250403 132200 628 628 628 628 628 0
437 20250403 132100 628 628 628 628 628 0
438 20250403 132000 628 628 628 628 628 0
439 20250403 131900 628 628 628 628 628 0
440 20250403 131800 628 628 628 628 628 0
441 20250403 131700 628 628 628 628 628 0
442 20250403 131600 628 628 628 628 628 0
443 20250403 131500 628 628 628 628 628 0
444 20250403 131400 628 628 628 628 628 0
445 20250403 131300 628 628 628 628 628 0
446 20250403 131200 628 628 628 628 628 0
447 20250403 131100 628 628 628 628 628 0
448 20250403 131000 628 628 628 628 628 0
449 20250403 130900 628 628 628 628 628 0
450 20250403 130800 628 628 628 628 628 0
451 20250403 130700 628 628 628 628 628 0
452 20250403 130600 628 628 628 628 628 0
453 20250403 130500 628 628 628 628 628 0
454 20250403 130400 628 628 628 628 628 0
455 20250403 130300 628 628 628 628 628 0
456 20250403 130200 628 628 628 628 628 0
457 20250403 130100 628 628 628 628 628 0
458 20250403 130000 628 628 628 628 628 0
459 20250403 125900 628 628 628 628 628 0
460 20250403 125800 628 628 628 628 628 0
461 20250403 125700 628 628 628 628 628 0
462 20250403 125600 628 628 628 628 628 0
463 20250403 125500 628 628 628 628 628 0
464 20250403 125400 628 628 628 628 628 0
465 20250403 125300 628 628 628 628 628 0
466 20250403 125200 628 628 628 628 628 0
467 20250403 125100 628 628 628 628 628 0
468 20250403 125000 628 628 628 628 628 0
469 20250403 124900 628 628 628 628 628 0
470 20250403 124800 628 628 628 628 628 0
471 20250403 124700 628 628 628 628 628 0
472 20250403 124600 628 628 628 628 628 0
473 20250403 124500 628 628 628 628 628 0
474 20250403 124400 628 628 628 628 628 0
475 20250403 124300 628 628 628 628 628 0
476 20250403 124200 628 628 628 628 628 0
477 20250403 124100 628 628 628 628 628 0
478 20250403 124000 628 628 628 628 628 0
479 20250403 123900 628 628 628 628 628 0
480 20250403 123800 628 628 628 628 628 0
481 20250403 123700 628 628 628 628 628 0
482 20250403 123600 628 628 628 628 628 0
483 20250403 123500 628 628 628 628 628 0
484 20250403 123400 628 628 628 628 628 0
485 20250403 123300 628 628 628 628 628 0
486 20250403 123200 628 628 628 628 628 0
487 20250403 123100 628 628 628 628 628 0
488 20250403 123000 628 628 628 628 628 0
489 20250403 122900 628 628 628 628 628 0
490 20250403 122800 628 628 628 628 628 0
491 20250403 122700 628 628 628 628 628 0
492 20250403 122600 628 628 628 628 628 0
493 20250403 122500 628 628 628 628 628 0
494 20250403 122400 628 628 628 628 628 0
495 20250403 122300 628 628 628 628 628 0
496 20250403 122200 628 628 628 628 628 0
497 20250403 122100 628 628 628 628 628 0
498 20250403 122000 628 628 628 628 628 0
499 20250403 121900 628 628 628 628 628 0
500 20250403 121800 628 628 628 628 628 0
501 20250403 121700 628 628 628 628 628 0
502 20250403 121600 628 628 628 628 628 0
503 20250403 121500 628 628 628 628 628 0
504 20250403 121400 628 628 628 628 628 0
505 20250403 121300 628 628 628 628 628 0
506 20250403 121200 628 628 628 628 628 0
507 20250403 121100 628 628 628 628 628 0
508 20250403 121000 628 628 628 628 628 0
509 20250403 120900 628 628 628 628 628 0
510 20250403 120800 628 628 628 628 628 0
511 20250403 120700 628 628 628 628 628 0
512 20250403 120600 628 628 628 628 628 0
513 20250403 120500 628 628 628 628 628 0
514 20250403 120400 628 628 628 628 628 0
515 20250403 120300 628 628 628 628 628 0
516 20250403 120200 628 628 628 628 628 0
517 20250403 120100 628 628 628 628 628 0
518 20250403 120000 628 628 628 628 628 0
519 20250403 115900 628 628 628 628 628 0
520 20250403 115800 628 628 628 628 628 0
521 20250403 115700 628 628 628 628 628 0
522 20250403 115600 628 628 628 628 628 0
523 20250403 115500 628 628 628 628 628 0
524 20250403 115400 628 628 628 628 628 0
525 20250403 115300 628 628 628 628 628 0
526 20250403 115200 628 628 628 628 628 0
527 20250403 115100 628 628 628 628 628 0
528 20250403 115000 628 628 628 628 628 0
529 20250403 114900 628 628 628 628 628 0
530 20250403 114800 628 628 628 628 628 0
531 20250403 114700 628 628 628 628 628 0
532 20250403 114600 628 628 628 628 628 0
533 20250403 114500 628 628 628 628 628 0
534 20250403 114400 628 628 628 628 628 0
535 20250403 114300 628 628 628 628 628 0
536 20250403 114200 628 628 628 628 628 0
537 20250403 114100 628 628 628 628 628 0
538 20250403 114000 628 628 628 628 628 0
539 20250403 113900 628 628 628 628 628 0
540 20250403 113800 628 628 628 628 628 0
541 20250403 113700 628 628 628 628 628 0
542 20250403 113600 628 628 628 628 628 0
543 20250403 113500 628 628 628 628 628 0
544 20250403 113400 628 628 628 628 628 0
545 20250403 113300 628 628 628 628 628 0
546 20250403 113200 628 628 628 628 628 0
547 20250403 113100 628 628 628 628 628 0
548 20250403 113000 628 628 628 628 628 0
549 20250403 112900 628 628 628 628 628 0
550 20250403 112800 628 628 628 628 628 0
551 20250403 112700 628 628 628 628 628 0
552 20250403 112600 628 628 628 628 628 0
553 20250403 112500 628 628 628 628 628 0
554 20250403 112400 628 628 628 628 628 0
555 20250403 112300 628 628 628 628 628 0
556 20250403 112200 628 628 628 628 628 0
557 20250403 112100 628 628 628 628 628 0
558 20250403 112000 628 628 628 628 628 0
559 20250403 111900 628 628 628 628 628 0
560 20250403 111800 628 628 628 628 628 0
561 20250403 111700 628 628 628 628 628 0
562 20250403 111600 628 628 628 628 628 0
563 20250403 111500 628 628 628 628 628 0
564 20250403 111400 628 628 628 628 628 0
565 20250403 111300 628 628 628 628 628 0
566 20250403 111200 628 628 628 628 628 0
567 20250403 111100 628 628 628 628 628 0
568 20250403 111000 628 628 628 628 628 0
569 20250403 110900 628 628 628 628 628 0
570 20250403 110800 628 628 628 628 628 0
571 20250403 110700 628 628 628 628 628 0
572 20250403 110600 628 628 628 628 628 0
573 20250403 110500 628 628 628 628 628 0
574 20250403 110400 628 628 628 628 628 0
575 20250403 110300 628 628 628 628 628 0
576 20250403 110200 628 628 628 628 628 0
577 20250403 110100 628 628 628 628 628 0
578 20250403 110000 628 628 628 628 628 0
579 20250403 105900 628 628 628 628 628 0
580 20250403 105800 628 628 628 628 628 0
581 20250403 105700 628 628 628 628 628 0
582 20250403 105600 628 628 628 628 628 0
583 20250403 105500 628 628 628 628 628 0
584 20250403 105400 628 628 628 628 628 0
585 20250403 105300 628 628 628 628 628 0
586 20250403 105200 628 628 628 628 628 0
587 20250403 105100 628 628 628 628 628 0
588 20250403 105000 628 628 628 628 628 0
589 20250403 104900 628 628 628 628 628 0
590 20250403 104800 628 628 628 628 628 0
591 20250403 104700 628 628 628 628 628 0
592 20250403 104600 628 628 628 628 628 0
593 20250403 104500 628 628 628 628 628 0
594 20250403 104400 628 628 628 628 628 0
595 20250403 104300 628 628 628 628 628 0
596 20250403 104200 628 628 628 628 628 0
597 20250403 104100 628 628 628 628 628 0
598 20250403 104000 628 628 628 628 628 0
599 20250403 103900 628 628 628 628 628 0
600 20250403 103800 628 628 628 628 628 0
601 20250403 103700 628 628 628 628 628 0
602 20250403 103600 628 628 628 628 628 0
603 20250403 103500 628 628 628 628 628 0
604 20250403 103400 628 628 628 628 628 0
605 20250403 103300 628 628 628 628 628 0
606 20250403 103200 628 628 628 628 628 0
607 20250403 103100 628 628 628 628 628 0
608 20250403 103000 628 628 628 628 628 0
609 20250403 102900 628 628 628 628 628 0
610 20250403 102800 628 628 628 628 628 0
611 20250403 102700 628 628 628 628 628 0
612 20250403 102600 628 628 628 628 628 0
613 20250403 102500 628 628 628 628 628 0
614 20250403 102400 628 628 628 628 628 0
615 20250403 102300 628 628 628 628 628 0
616 20250403 102200 628 628 628 628 628 0
617 20250403 102100 628 628 628 628 628 0
618 20250403 102000 628 628 628 628 628 0
619 20250403 101900 628 628 628 628 628 0
620 20250403 101800 628 628 628 628 628 0
621 20250403 101700 628 628 628 628 628 0
622 20250403 101600 628 628 628 628 628 0
623 20250403 101500 628 628 628 628 628 0
624 20250403 101400 628 628 628 628 628 0
625 20250403 101300 628 628 628 628 628 0
626 20250403 101200 628 628 628 628 628 0
627 20250403 101100 628 628 628 628 628 0
628 20250403 101000 628 628 628 628 628 0
629 20250403 100900 628 628 628 628 628 0
630 20250403 100800 628 628 628 628 628 0
631 20250403 100700 628 628 628 628 628 0
632 20250403 100600 628 628 628 628 628 0
633 20250403 100500 628 628 628 628 628 0
634 20250403 100400 628 628 628 628 628 0
635 20250403 100300 628 628 628 628 628 0
636 20250403 100200 628 628 628 628 628 0
637 20250403 100100 628 628 628 628 628 0
638 20250403 100000 628 628 628 628 628 0
639 20250403 095900 628 628 628 628 628 0
640 20250403 095800 628 628 628 628 628 0
641 20250403 095700 628 628 628 628 628 0
642 20250403 095600 628 628 628 628 628 0
643 20250403 095500 628 628 628 628 628 0
644 20250403 095400 628 628 628 628 628 0
645 20250403 095300 628 628 628 628 628 0
646 20250403 095200 628 628 628 628 628 0
647 20250403 095100 628 628 628 628 628 0
648 20250403 095000 628 628 628 628 628 0
649 20250403 094900 628 628 628 628 628 0
650 20250403 094800 628 628 628 628 628 0
651 20250403 094700 628 628 628 628 628 0
652 20250403 094600 628 628 628 628 628 0
653 20250403 094500 628 628 628 628 628 0
654 20250403 094400 628 628 628 628 628 0
655 20250403 094300 628 628 628 628 628 0
656 20250403 094200 628 628 628 628 628 0
657 20250403 094100 628 628 628 628 628 0
658 20250403 094000 628 628 628 628 628 0
659 20250403 093900 628 628 628 628 628 0
660 20250403 093800 628 628 628 628 628 0
661 20250403 093700 628 628 628 628 628 0
662 20250403 093600 628 628 628 628 628 0
663 20250403 093500 628 628 628 628 628 0
664 20250403 093400 628 628 628 628 628 0
665 20250403 093300 628 628 628 628 628 0
666 20250403 093200 628 628 628 628 628 0
667 20250403 093100 628 628 628 628 628 0
668 20250403 093000 628 628 628 628 628 0
669 20250403 092900 628 628 628 628 628 0
670 20250403 092800 628 628 628 628 628 0
671 20250403 092700 628 628 628 628 628 0
672 20250403 092600 628 628 628 628 628 0
673 20250403 092500 628 628 628 628 628 0
674 20250403 092400 628 628 628 628 628 0
675 20250403 092300 628 628 628 628 628 0
676 20250403 092200 628 628 628 628 628 0
677 20250403 092100 628 628 628 628 628 0
678 20250403 092000 628 628 628 628 628 0
679 20250403 091900 628 628 628 628 628 0
680 20250403 091800 628 628 628 628 628 0
681 20250403 091700 628 628 628 628 628 0
682 20250403 091600 628 628 628 628 628 0
683 20250403 091500 628 628 628 628 628 0
684 20250403 091400 628 628 628 628 628 0
685 20250403 091300 628 628 628 628 628 0
686 20250403 091200 628 628 628 628 628 0
687 20250403 091100 628 628 628 628 628 0
688 20250403 091000 628 628 628 628 628 0
689 20250403 090900 628 628 628 628 628 0
690 20250403 090800 628 628 628 628 628 0
691 20250403 090700 628 628 628 628 628 0
692 20250403 090600 628 628 628 628 628 0
693 20250403 090500 628 628 628 628 628 0
694 20250403 090400 628 628 628 628 628 0
695 20250403 090300 628 628 628 628 628 1
696 20250403 090200 0 595 595 595 595 0
697 20250403 090100 0 595 595 595 595 0
698 20250403 090000 0 595 595 595 595 0