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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

691
233990/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202900,13633,801,801,801,801,1
20250408,202800,13633,801,801,801,801,0
20250408,202700,13633,801,801,801,801,0
20250408,202600,13633,801,801,801,801,0
20250408,202500,13633,801,801,801,801,0
20250408,202400,13633,801,801,801,801,0
20250408,202300,13633,801,801,801,801,0
20250408,202200,13633,801,801,801,801,0
20250408,202100,13633,801,801,801,801,0
20250408,202000,13633,801,801,801,801,0
20250408,201900,13633,801,801,801,801,0
20250408,201800,13633,801,801,801,801,0
20250408,201700,13633,801,801,801,801,0
20250408,201600,13633,801,801,801,801,0
20250408,201500,13633,801,801,801,801,0
20250408,201400,13633,801,801,801,801,0
20250408,201300,13633,801,801,801,801,0
20250408,201200,13633,801,801,801,801,0
20250408,201100,13633,801,801,801,801,0
20250408,201000,13633,801,801,801,801,0
20250408,200900,13633,801,801,801,801,0
20250408,200800,13633,801,801,801,801,0
20250408,200700,13633,801,801,801,801,0
20250408,200600,13633,801,801,801,801,0
20250408,200500,13633,801,801,801,801,0
20250408,200400,13633,801,801,801,801,0
20250408,200300,13633,801,801,801,801,0
20250408,200200,13633,801,801,801,801,0
20250408,200100,13633,801,801,801,801,0
20250408,200000,13633,801,801,801,801,0
20250408,195900,13633,801,801,801,801,1
20250408,195800,13633,801,801,801,801,0
20250408,195700,13633,801,801,801,801,0
20250408,195600,13633,801,801,801,801,0
20250408,195500,13633,801,801,801,801,0
20250408,195400,13633,801,801,801,801,0
20250408,195300,13633,801,801,801,801,0
20250408,195200,13633,801,801,801,801,0
20250408,195100,13633,801,801,801,801,0
20250408,195000,13633,801,801,801,801,0
20250408,194900,13633,801,801,801,801,0
20250408,194800,13633,801,801,801,801,0
20250408,194700,13633,801,801,801,801,0
20250408,194600,13633,801,801,801,801,0
20250408,194500,13633,801,801,801,801,0
20250408,194400,13633,801,801,801,801,0
20250408,194300,13633,801,801,801,801,0
20250408,194200,13633,801,801,801,801,0
20250408,194100,13633,801,801,801,801,0
20250408,194000,13633,801,801,801,801,0
20250408,193900,13633,801,801,801,801,0
20250408,193800,13633,801,801,801,801,0
20250408,193700,13633,801,801,801,801,0
20250408,193600,13633,801,801,801,801,0
20250408,193500,13633,801,801,801,801,0
20250408,193400,13633,801,801,801,801,0
20250408,193300,13633,801,801,801,801,0
20250408,193200,13633,801,801,801,801,0
20250408,193100,13633,801,801,801,801,0
20250408,193000,13633,801,801,801,801,0
20250408,192900,13633,801,801,801,801,1
20250408,192800,13633,801,801,801,801,0
20250408,192700,13633,801,801,801,801,0
20250408,192600,13633,801,801,801,801,0
20250408,192500,13633,801,801,801,801,0
20250408,192400,13633,801,801,801,801,0
20250408,192300,13633,801,801,801,801,0
20250408,192200,13633,801,801,801,801,0
20250408,192100,13633,801,801,801,801,0
20250408,192000,13633,801,801,801,801,0
20250408,191900,13633,801,801,801,801,0
20250408,191800,13633,801,801,801,801,0
20250408,191700,13633,801,801,801,801,0
20250408,191600,13633,801,801,801,801,0
20250408,191500,13633,801,801,801,801,0
20250408,191400,13633,801,801,801,801,0
20250408,191300,13633,801,801,801,801,0
20250408,191200,13633,801,801,801,801,0
20250408,191100,13633,801,801,801,801,0
20250408,191000,13633,801,801,801,801,0
20250408,190900,13633,801,801,801,801,0
20250408,190800,13633,801,801,801,801,0
20250408,190700,13633,801,801,801,801,0
20250408,190600,13633,801,801,801,801,0
20250408,190500,13633,801,801,801,801,0
20250408,190400,13633,801,801,801,801,0
20250408,190300,13633,801,801,801,801,0
20250408,190200,13633,801,801,801,801,0
20250408,190100,13633,801,801,801,801,0
20250408,190000,13633,801,801,801,801,0
20250408,185900,13633,801,801,801,801,1
20250408,185800,13633,801,801,801,801,0
20250408,185700,13633,801,801,801,801,0
20250408,185600,13633,801,801,801,801,0
20250408,185500,13633,801,801,801,801,0
20250408,185400,13633,801,801,801,801,0
20250408,185300,13633,801,801,801,801,0
20250408,185200,13633,801,801,801,801,0
20250408,185100,13633,801,801,801,801,0
20250408,185000,13633,801,801,801,801,0
20250408,184900,13633,801,801,801,801,0
20250408,184800,13633,801,801,801,801,0
20250408,184700,13633,801,801,801,801,0
20250408,184600,13633,801,801,801,801,0
20250408,184500,13633,801,801,801,801,0
20250408,184400,13633,801,801,801,801,0
20250408,184300,13633,801,801,801,801,0
20250408,184200,13633,801,801,801,801,0
20250408,184100,13633,801,801,801,801,0
20250408,184000,13633,801,801,801,801,0
20250408,183900,13633,801,801,801,801,0
20250408,183800,13633,801,801,801,801,0
20250408,183700,13633,801,801,801,801,0
20250408,183600,13633,801,801,801,801,0
20250408,183500,13633,801,801,801,801,0
20250408,183400,13633,801,801,801,801,0
20250408,183300,13633,801,801,801,801,0
20250408,183200,13633,801,801,801,801,0
20250408,183100,13633,801,801,801,801,0
20250408,183000,13633,801,801,801,801,0
20250408,182900,13633,801,801,801,801,1
20250408,182800,13633,801,801,801,801,0
20250408,182700,13633,801,801,801,801,0
20250408,182600,13633,801,801,801,801,0
20250408,182500,13633,801,801,801,801,0
20250408,182400,13633,801,801,801,801,0
20250408,182300,13633,801,801,801,801,0
20250408,182200,13633,801,801,801,801,0
20250408,182100,13633,801,801,801,801,0
20250408,182000,13633,801,801,801,801,0
20250408,181900,13633,801,801,801,801,0
20250408,181800,13633,801,801,801,801,0
20250408,181700,13633,801,801,801,801,0
20250408,181600,13633,801,801,801,801,0
20250408,181500,13633,801,801,801,801,0
20250408,181400,13633,801,801,801,801,0
20250408,181300,13633,801,801,801,801,0
20250408,181200,13633,801,801,801,801,0
20250408,181100,13633,801,801,801,801,0
20250408,181000,13633,801,801,801,801,0
20250408,180900,13633,801,801,801,801,0
20250408,180800,13633,801,801,801,801,0
20250408,180700,13633,801,801,801,801,0
20250408,180600,13633,801,801,801,801,0
20250408,180500,13633,801,801,801,801,0
20250408,180400,13633,801,801,801,801,0
20250408,180300,13633,801,801,801,801,0
20250408,180200,13633,801,801,801,801,0
20250408,180100,13633,801,801,801,801,0
20250408,180000,13633,801,801,801,801,0
20250408,175900,13633,801,801,801,801,1
20250408,175800,13633,801,801,801,801,0
20250408,175700,13633,801,801,801,801,0
20250408,175600,13633,801,801,801,801,0
20250408,175500,13633,801,801,801,801,0
20250408,175400,13633,801,801,801,801,0
20250408,175300,13633,801,801,801,801,0
20250408,175200,13633,801,801,801,801,0
20250408,175100,13633,801,801,801,801,0
20250408,175000,13633,801,801,801,801,0
20250408,174900,13633,801,801,801,801,0
20250408,174800,13633,801,801,801,801,0
20250408,174700,13633,801,801,801,801,0
20250408,174600,13633,801,801,801,801,0
20250408,174500,13633,801,801,801,801,0
20250408,174400,13633,801,801,801,801,0
20250408,174300,13633,801,801,801,801,0
20250408,174200,13633,801,801,801,801,0
20250408,174100,13633,801,801,801,801,0
20250408,174000,13633,801,801,801,801,0
20250408,173900,13633,801,801,801,801,0
20250408,173800,13633,801,801,801,801,0
20250408,173700,13633,801,801,801,801,0
20250408,173600,13633,801,801,801,801,0
20250408,173500,13633,801,801,801,801,0
20250408,173400,13633,801,801,801,801,0
20250408,173300,13633,801,801,801,801,0
20250408,173200,13633,801,801,801,801,0
20250408,173100,13633,801,801,801,801,0
20250408,173000,13633,801,801,801,801,0
20250408,172900,13633,801,801,801,801,1
20250408,172800,13633,801,801,801,801,0
20250408,172700,13633,801,801,801,801,0
20250408,172600,13633,801,801,801,801,0
20250408,172500,13633,801,801,801,801,0
20250408,172400,13633,801,801,801,801,0
20250408,172300,13633,801,801,801,801,0
20250408,172200,13633,801,801,801,801,0
20250408,172100,13633,801,801,801,801,0
20250408,172000,13633,801,801,801,801,0
20250408,171900,13633,801,801,801,801,0
20250408,171800,13633,801,801,801,801,0
20250408,171700,13633,801,801,801,801,0
20250408,171600,13633,801,801,801,801,0
20250408,171500,13633,801,801,801,801,0
20250408,171400,13633,801,801,801,801,0
20250408,171300,13633,801,801,801,801,0
20250408,171200,13633,801,801,801,801,0
20250408,171100,13633,801,801,801,801,0
20250408,171000,13633,801,801,801,801,0
20250408,170900,13633,801,801,801,801,0
20250408,170800,13633,801,801,801,801,0
20250408,170700,13633,801,801,801,801,0
20250408,170600,13633,801,801,801,801,0
20250408,170500,13633,801,801,801,801,0
20250408,170400,13633,801,801,801,801,0
20250408,170300,13633,801,801,801,801,0
20250408,170200,13633,801,801,801,801,0
20250408,170100,13633,801,801,801,801,0
20250408,170000,13633,801,801,801,801,0
20250408,165900,13633,801,801,801,801,1
20250408,165800,13633,801,801,801,801,0
20250408,165700,13633,801,801,801,801,0
20250408,165600,13633,801,801,801,801,0
20250408,165500,13633,801,801,801,801,0
20250408,165400,13633,801,801,801,801,0
20250408,165300,13633,801,801,801,801,0
20250408,165200,13633,801,801,801,801,0
20250408,165100,13633,801,801,801,801,0
20250408,165000,13633,801,801,801,801,0
20250408,164900,13633,801,801,801,801,0
20250408,164800,13633,801,801,801,801,0
20250408,164700,13633,801,801,801,801,0
20250408,164600,13633,801,801,801,801,0
20250408,164500,13633,801,801,801,801,0
20250408,164400,13633,801,801,801,801,0
20250408,164300,13633,801,801,801,801,0
20250408,164200,13633,801,801,801,801,0
20250408,164100,13633,801,801,801,801,0
20250408,164000,13633,801,801,801,801,0
20250408,163900,13633,801,801,801,801,0
20250408,163800,13633,801,801,801,801,0
20250408,163700,13633,801,801,801,801,0
20250408,163600,13633,801,801,801,801,0
20250408,163500,13633,801,801,801,801,0
20250408,163400,13633,801,801,801,801,0
20250408,163300,13633,801,801,801,801,0
20250408,163200,13633,801,801,801,801,0
20250408,163100,13633,801,801,801,801,0
20250408,163000,13633,801,801,801,801,0
20250408,162900,13633,801,801,801,801,1
20250408,162800,13633,801,801,801,801,0
20250408,162700,13633,801,801,801,801,0
20250408,162600,13633,801,801,801,801,0
20250408,162500,13633,801,801,801,801,0
20250408,162400,13633,801,801,801,801,0
20250408,162300,13633,801,801,801,801,0
20250408,162200,13633,801,801,801,801,0
20250408,162100,13633,801,801,801,801,0
20250408,162000,13633,801,801,801,801,0
20250408,161900,13633,801,801,801,801,0
20250408,161800,13633,801,801,801,801,0
20250408,161700,13633,801,801,801,801,0
20250408,161600,13633,801,801,801,801,0
20250408,161500,13633,801,801,801,801,0
20250408,161400,13633,801,801,801,801,0
20250408,161300,13633,801,801,801,801,0
20250408,161200,13633,801,801,801,801,0
20250408,161100,13633,801,801,801,801,0
20250408,161000,13633,801,801,801,801,0
20250408,160900,13633,801,801,801,801,0
20250408,160800,13633,801,801,801,801,0
20250408,160700,13633,801,801,801,801,0
20250408,160600,13633,801,801,801,801,0
20250408,160500,13633,801,801,801,801,0
20250408,160400,13633,801,801,801,801,0
20250408,160300,13633,801,801,801,801,0
20250408,160200,13633,801,801,801,801,0
20250408,160100,13633,801,801,801,801,0
20250408,160000,13633,801,801,801,801,0
20250408,155900,13633,801,801,801,801,1
20250408,155800,13633,801,801,801,801,0
20250408,155700,13633,801,801,801,801,0
20250408,155600,13633,801,801,801,801,0
20250408,155500,13633,801,801,801,801,0
20250408,155400,13633,801,801,801,801,0
20250408,155300,13633,801,801,801,801,0
20250408,155200,13633,801,801,801,801,0
20250408,155100,13633,801,801,801,801,0
20250408,155000,13633,801,801,801,801,0
20250408,154900,13633,801,801,801,801,0
20250408,154800,13633,801,801,801,801,0
20250408,154700,13633,801,801,801,801,0
20250408,154600,13633,801,801,801,801,0
20250408,154500,13633,801,801,801,801,0
20250408,154400,13633,801,801,801,801,0
20250408,154300,13633,801,801,801,801,0
20250408,154200,13633,801,801,801,801,0
20250408,154100,13633,801,801,801,801,0
20250408,154000,13633,801,801,801,801,0
20250408,153900,13633,801,801,801,801,0
20250408,153800,13633,801,801,801,801,0
20250408,153700,13633,801,801,801,801,0
20250408,153600,13633,801,801,801,801,0
20250408,153500,13633,801,801,801,801,0
20250408,153400,13633,801,801,801,801,0
20250408,153300,13633,801,801,801,801,0
20250408,153200,13633,801,801,801,801,0
20250408,153100,13633,801,801,801,801,0
20250408,153000,13633,801,801,801,801,0
20250408,152900,13633,801,801,801,801,0
20250408,152800,13633,801,801,801,801,0
20250408,152700,13633,801,801,801,801,0
20250408,152600,13633,801,801,801,801,0
20250408,152500,13633,801,801,801,801,0
20250408,152400,13633,801,801,801,801,0
20250408,152300,13633,801,801,801,801,0
20250408,152200,13633,801,801,801,801,0
20250408,152100,13633,801,801,801,801,0
20250408,152000,13633,801,801,801,801,0
20250408,151900,13633,801,801,801,801,0
20250408,151800,13633,801,801,801,801,0
20250408,151700,13633,801,801,801,801,0
20250408,151600,13633,801,801,801,801,0
20250408,151500,13633,801,801,801,801,0
20250408,151400,13633,801,801,801,801,0
20250408,151300,13633,801,801,801,801,0
20250408,151200,13633,801,801,801,801,0
20250408,151100,13633,801,801,801,801,0
20250408,151000,13633,801,801,801,801,0
20250408,150900,13633,801,801,801,801,0
20250408,150800,13633,801,801,801,801,0
20250408,150700,13633,801,801,801,801,0
20250408,150600,13633,801,801,801,801,0
20250408,150500,13633,801,801,801,801,0
20250408,150400,13633,801,801,801,801,0
20250408,150300,13633,801,801,801,801,0
20250408,150200,13633,801,801,801,801,0
20250408,150100,13633,801,801,801,801,0
20250408,150000,13633,801,801,801,801,0
20250408,145900,13633,801,801,801,801,0
20250408,145800,13633,801,801,801,801,0
20250408,145700,13633,801,801,801,801,0
20250408,145600,13633,801,801,801,801,0
20250408,145500,13633,801,801,801,801,0
20250408,145400,13633,801,801,801,801,0
20250408,145300,13633,801,801,801,801,0
20250408,145200,13633,801,801,801,801,0
20250408,145100,13633,801,801,801,801,0
20250408,145000,13633,801,801,801,801,0
20250408,144900,13633,801,801,801,801,0
20250408,144800,13633,801,801,801,801,0
20250408,144700,13633,801,801,801,801,0
20250408,144600,13633,801,801,801,801,0
20250408,144500,13633,801,801,801,801,0
20250408,144400,13633,801,801,801,801,0
20250408,144300,13633,801,801,801,801,0
20250408,144200,13633,801,801,801,801,0
20250408,144100,13633,801,801,801,801,0
20250408,144000,13633,801,801,801,801,0
20250408,143900,13633,801,801,801,801,0
20250408,143800,13633,801,801,801,801,0
20250408,143700,13633,801,801,801,801,0
20250408,143600,13633,801,801,801,801,0
20250408,143500,13633,801,801,801,801,0
20250408,143400,13633,801,801,801,801,0
20250408,143300,13633,801,801,801,801,0
20250408,143200,13633,801,801,801,801,0
20250408,143100,13633,801,801,801,801,0
20250408,143000,13633,801,801,801,801,0
20250408,142900,13633,801,801,801,801,0
20250408,142800,13633,801,801,801,801,0
20250408,142700,13633,801,801,801,801,0
20250408,142600,13633,801,801,801,801,0
20250408,142500,13633,801,801,801,801,0
20250408,142400,13633,801,801,801,801,0
20250408,142300,13633,801,801,801,801,0
20250408,142200,13633,801,801,801,801,0
20250408,142100,13633,801,801,801,801,0
20250408,142000,13633,801,801,801,801,0
20250408,141900,13633,801,801,801,801,0
20250408,141800,13633,801,801,801,801,0
20250408,141700,13633,801,801,801,801,0
20250408,141600,13633,801,801,801,801,0
20250408,141500,13633,801,801,801,801,0
20250408,141400,13633,801,801,801,801,0
20250408,141300,13633,801,801,801,801,0
20250408,141200,13633,801,801,801,801,0
20250408,141100,13633,801,801,801,801,0
20250408,141000,13633,801,801,801,801,0
20250408,140900,13633,801,801,801,801,0
20250408,140800,13633,801,801,801,801,0
20250408,140700,13633,801,801,801,801,0
20250408,140600,13633,801,801,801,801,0
20250408,140500,13633,801,801,801,801,0
20250408,140400,13633,801,801,801,801,0
20250408,140300,13633,801,801,801,801,0
20250408,140200,13633,801,801,801,801,0
20250408,140100,13633,801,801,801,801,0
20250408,140000,13633,801,801,801,801,0
20250408,135900,13633,801,801,801,801,0
20250408,135800,13633,801,801,801,801,0
20250408,135700,13633,801,801,801,801,0
20250408,135600,13633,801,801,801,801,0
20250408,135500,13633,801,801,801,801,0
20250408,135400,13633,801,801,801,801,0
20250408,135300,13633,801,801,801,801,0
20250408,135200,13633,801,801,801,801,0
20250408,135100,13633,801,801,801,801,0
20250408,135000,13633,801,801,801,801,0
20250408,134900,13633,801,801,801,801,0
20250408,134800,13633,801,801,801,801,0
20250408,134700,13633,801,801,801,801,0
20250408,134600,13633,801,801,801,801,0
20250408,134500,13633,801,801,801,801,0
20250408,134400,13633,801,801,801,801,0
20250408,134300,13633,801,801,801,801,0
20250408,134200,13633,801,801,801,801,0
20250408,134100,13633,801,801,801,801,0
20250408,134000,13633,801,801,801,801,0
20250408,133900,13633,801,801,801,801,0
20250408,133800,13633,801,801,801,801,0
20250408,133700,13633,801,801,801,801,0
20250408,133600,13633,801,801,801,801,0
20250408,133500,13633,801,801,801,801,0
20250408,133400,13633,801,801,801,801,0
20250408,133300,13633,801,801,801,801,0
20250408,133200,13633,801,801,801,801,0
20250408,133100,13633,801,801,801,801,0
20250408,133000,13633,801,801,801,801,0
20250408,132900,13633,801,801,801,801,0
20250408,132800,13633,801,801,801,801,0
20250408,132700,13633,801,801,801,801,0
20250408,132600,13633,801,801,801,801,0
20250408,132500,13633,801,801,801,801,0
20250408,132400,13633,801,801,801,801,0
20250408,132300,13633,801,801,801,801,0
20250408,132200,13633,801,801,801,801,0
20250408,132100,13633,801,801,801,801,0
20250408,132000,13633,801,801,801,801,0
20250408,131900,13633,801,801,801,801,0
20250408,131800,13633,801,801,801,801,0
20250408,131700,13633,801,801,801,801,0
20250408,131600,13633,801,801,801,801,0
20250408,131500,13633,801,801,801,801,0
20250408,131400,13633,801,801,801,801,0
20250408,131300,13633,801,801,801,801,0
20250408,131200,13633,801,801,801,801,0
20250408,131100,13633,801,801,801,801,0
20250408,131000,13633,801,801,801,801,0
20250408,130900,13633,801,801,801,801,0
20250408,130800,13633,801,801,801,801,0
20250408,130700,13633,801,801,801,801,0
20250408,130600,13633,801,801,801,801,0
20250408,130500,13633,801,801,801,801,0
20250408,130400,13633,801,801,801,801,0
20250408,130300,13633,801,801,801,801,0
20250408,130200,13633,801,801,801,801,0
20250408,130100,13633,801,801,801,801,0
20250408,130000,13633,801,801,801,801,0
20250408,125900,13633,801,801,801,801,0
20250408,125800,13633,801,801,801,801,0
20250408,125700,13633,801,801,801,801,0
20250408,125600,13633,801,801,801,801,0
20250408,125500,13633,801,801,801,801,0
20250408,125400,13633,801,801,801,801,0
20250408,125300,13633,801,801,801,801,0
20250408,125200,13633,801,801,801,801,0
20250408,125100,13633,801,801,801,801,0
20250408,125000,13633,801,801,801,801,0
20250408,124900,13633,801,801,801,801,0
20250408,124800,13633,801,801,801,801,0
20250408,124700,13633,801,801,801,801,0
20250408,124600,13633,801,801,801,801,0
20250408,124500,13633,801,801,801,801,0
20250408,124400,13633,801,801,801,801,0
20250408,124300,13633,801,801,801,801,0
20250408,124200,13633,801,801,801,801,0
20250408,124100,13633,801,801,801,801,0
20250408,124000,13633,801,801,801,801,0
20250408,123900,13633,801,801,801,801,0
20250408,123800,13633,801,801,801,801,0
20250408,123700,13633,801,801,801,801,0
20250408,123600,13633,801,801,801,801,0
20250408,123500,13633,801,801,801,801,0
20250408,123400,13633,801,801,801,801,0
20250408,123300,13633,801,801,801,801,0
20250408,123200,13633,801,801,801,801,0
20250408,123100,13633,801,801,801,801,0
20250408,123000,13633,801,801,801,801,1
20250408,122900,12832,802,802,802,802,0
20250408,122800,12832,802,802,802,802,0
20250408,122700,12832,802,802,802,802,0
20250408,122600,12832,802,802,802,802,0
20250408,122500,12832,802,802,802,802,0
20250408,122400,12832,802,802,802,802,0
20250408,122300,12832,802,802,802,802,0
20250408,122200,12832,802,802,802,802,0
20250408,122100,12832,802,802,802,802,0
20250408,122000,12832,802,802,802,802,0
20250408,121900,12832,802,802,802,802,0
20250408,121800,12832,802,802,802,802,0
20250408,121700,12832,802,802,802,802,0
20250408,121600,12832,802,802,802,802,0
20250408,121500,12832,802,802,802,802,0
20250408,121400,12832,802,802,802,802,0
20250408,121300,12832,802,802,802,802,0
20250408,121200,12832,802,802,802,802,0
20250408,121100,12832,802,802,802,802,0
20250408,121000,12832,802,802,802,802,0
20250408,120900,12832,802,802,802,802,0
20250408,120800,12832,802,802,802,802,0
20250408,120700,12832,802,802,802,802,0
20250408,120600,12832,802,802,802,802,0
20250408,120500,12832,802,802,802,802,0
20250408,120400,12832,802,802,802,802,0
20250408,120300,12832,802,802,802,802,0
20250408,120200,12832,802,802,802,802,0
20250408,120100,12832,802,802,802,802,0
20250408,120000,12832,802,802,802,802,0
20250408,115900,12832,802,802,802,802,0
20250408,115800,12832,802,802,802,802,0
20250408,115700,12832,802,802,802,802,0
20250408,115600,12832,802,802,802,802,0
20250408,115500,12832,802,802,802,802,0
20250408,115400,12832,802,802,802,802,0
20250408,115300,12832,802,802,802,802,0
20250408,115200,12832,802,802,802,802,0
20250408,115100,12832,802,802,802,802,0
20250408,115000,12832,802,802,802,802,0
20250408,114900,12832,802,802,802,802,0
20250408,114800,12832,802,802,802,802,0
20250408,114700,12832,802,802,802,802,0
20250408,114600,12832,802,802,802,802,0
20250408,114500,12832,802,802,802,802,0
20250408,114400,12832,802,802,802,802,0
20250408,114300,12832,802,802,802,802,0
20250408,114200,12832,802,802,802,802,0
20250408,114100,12832,802,802,802,802,0
20250408,114000,12832,802,802,802,802,0
20250408,113900,12832,802,802,802,802,0
20250408,113800,12832,802,802,802,802,0
20250408,113700,12832,802,802,802,802,0
20250408,113600,12832,802,802,802,802,0
20250408,113500,12832,802,802,802,802,0
20250408,113400,12832,802,802,802,802,0
20250408,113300,12832,802,802,802,802,0
20250408,113200,12832,802,802,802,802,0
20250408,113100,12832,802,802,802,802,0
20250408,113000,12832,802,802,802,802,0
20250408,112900,12832,802,802,802,802,0
20250408,112800,12832,802,802,802,802,0
20250408,112700,12832,802,802,802,802,0
20250408,112600,12832,802,802,802,802,0
20250408,112500,12832,802,802,802,802,0
20250408,112400,12832,802,802,802,802,0
20250408,112300,12832,802,802,802,802,0
20250408,112200,12832,802,802,802,802,0
20250408,112100,12832,802,802,802,802,0
20250408,112000,12832,802,802,802,802,0
20250408,111900,12832,802,802,802,802,0
20250408,111800,12832,802,802,802,802,0
20250408,111700,12832,802,802,802,802,0
20250408,111600,12832,802,802,802,802,0
20250408,111500,12832,802,802,802,802,0
20250408,111400,12832,802,802,802,802,0
20250408,111300,12832,802,802,802,802,0
20250408,111200,12832,802,802,802,802,0
20250408,111100,12832,802,802,802,802,0
20250408,111000,12832,802,802,802,802,0
20250408,110900,12832,802,802,802,802,0
20250408,110800,12832,802,802,802,802,0
20250408,110700,12832,802,802,802,802,0
20250408,110600,12832,802,802,802,802,0
20250408,110500,12832,802,802,802,802,0
20250408,110400,12832,802,802,802,802,0
20250408,110300,12832,802,802,802,802,0
20250408,110200,12832,802,802,802,802,0
20250408,110100,12832,802,802,802,802,0
20250408,110000,12832,802,802,802,802,0
20250408,105900,12832,802,802,802,802,0
20250408,105800,12832,802,802,802,802,0
20250408,105700,12832,802,802,802,802,0
20250408,105600,12832,802,802,802,802,0
20250408,105500,12832,802,802,802,802,0
20250408,105400,12832,802,802,802,802,0
20250408,105300,12832,802,802,802,802,0
20250408,105200,12832,802,802,802,802,11
20250408,105100,4010,802,802,802,802,0
20250408,105000,4010,802,802,802,802,0
20250408,104900,4010,802,802,802,802,5
20250408,104800,0,804,804,804,804,0
20250408,104700,0,804,804,804,804,0
20250408,104600,0,804,804,804,804,0
20250408,104500,0,804,804,804,804,0
20250408,104400,0,804,804,804,804,0
20250408,104300,0,804,804,804,804,0
20250408,104200,0,804,804,804,804,0
20250408,104100,0,804,804,804,804,0
20250408,104000,0,804,804,804,804,0
20250408,103900,0,804,804,804,804,0
20250408,103800,0,804,804,804,804,0
20250408,103700,0,804,804,804,804,0
20250408,103600,0,804,804,804,804,0
20250408,103500,0,804,804,804,804,0
20250408,103400,0,804,804,804,804,0
20250408,103300,0,804,804,804,804,0
20250408,103200,0,804,804,804,804,0
20250408,103100,0,804,804,804,804,0
20250408,103000,0,804,804,804,804,0
20250408,102900,0,804,804,804,804,0
20250408,102800,0,804,804,804,804,0
20250408,102700,0,804,804,804,804,0
20250408,102600,0,804,804,804,804,0
20250408,102500,0,804,804,804,804,0
20250408,102400,0,804,804,804,804,0
20250408,102300,0,804,804,804,804,0
20250408,102200,0,804,804,804,804,0
20250408,102100,0,804,804,804,804,0
20250408,102000,0,804,804,804,804,0
20250408,101900,0,804,804,804,804,0
20250408,101800,0,804,804,804,804,0
20250408,101700,0,804,804,804,804,0
20250408,101600,0,804,804,804,804,0
20250408,101500,0,804,804,804,804,0
20250408,101400,0,804,804,804,804,0
20250408,101300,0,804,804,804,804,0
20250408,101200,0,804,804,804,804,0
20250408,101100,0,804,804,804,804,0
20250408,101000,0,804,804,804,804,0
20250408,100900,0,804,804,804,804,0
20250408,100800,0,804,804,804,804,0
20250408,100700,0,804,804,804,804,0
20250408,100600,0,804,804,804,804,0
20250408,100500,0,804,804,804,804,0
20250408,100400,0,804,804,804,804,0
20250408,100300,0,804,804,804,804,0
20250408,100200,0,804,804,804,804,0
20250408,100100,0,804,804,804,804,0
20250408,100000,0,804,804,804,804,0
20250408,095900,0,804,804,804,804,0
20250408,095800,0,804,804,804,804,0
20250408,095700,0,804,804,804,804,0
20250408,095600,0,804,804,804,804,0
20250408,095500,0,804,804,804,804,0
20250408,095400,0,804,804,804,804,0
20250408,095300,0,804,804,804,804,0
20250408,095200,0,804,804,804,804,0
20250408,095100,0,804,804,804,804,0
20250408,095000,0,804,804,804,804,0
20250408,094900,0,804,804,804,804,0
20250408,094800,0,804,804,804,804,0
20250408,094700,0,804,804,804,804,0
20250408,094600,0,804,804,804,804,0
20250408,094500,0,804,804,804,804,0
20250408,094400,0,804,804,804,804,0
20250408,094300,0,804,804,804,804,0
20250408,094200,0,804,804,804,804,0
20250408,094100,0,804,804,804,804,0
20250408,094000,0,804,804,804,804,0
20250408,093900,0,804,804,804,804,0
20250408,093800,0,804,804,804,804,0
20250408,093700,0,804,804,804,804,0
20250408,093600,0,804,804,804,804,0
20250408,093500,0,804,804,804,804,0
20250408,093400,0,804,804,804,804,0
20250408,093300,0,804,804,804,804,0
20250408,093200,0,804,804,804,804,0
20250408,093100,0,804,804,804,804,0
20250408,093000,0,804,804,804,804,0
20250408,092900,0,804,804,804,804,0
20250408,092800,0,804,804,804,804,0
20250408,092700,0,804,804,804,804,0
20250408,092600,0,804,804,804,804,0
20250408,092500,0,804,804,804,804,0
20250408,092400,0,804,804,804,804,0
20250408,092300,0,804,804,804,804,0
20250408,092200,0,804,804,804,804,0
20250408,092100,0,804,804,804,804,0
20250408,092000,0,804,804,804,804,0
20250408,091900,0,804,804,804,804,0
20250408,091800,0,804,804,804,804,0
20250408,091700,0,804,804,804,804,0
20250408,091600,0,804,804,804,804,0
20250408,091500,0,804,804,804,804,0
20250408,091400,0,804,804,804,804,0
20250408,091300,0,804,804,804,804,0
20250408,091200,0,804,804,804,804,0
20250408,091100,0,804,804,804,804,0
20250408,091000,0,804,804,804,804,0
20250408,090900,0,804,804,804,804,0
20250408,090800,0,804,804,804,804,0
20250408,090700,0,804,804,804,804,0
20250408,090600,0,804,804,804,804,0
20250408,090500,0,804,804,804,804,0
20250408,090400,0,804,804,804,804,0
20250408,090300,0,804,804,804,804,0
20250408,090200,0,804,804,804,804,0
20250408,090100,0,804,804,804,804,0
20250408,090000,0,804,804,804,804,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202900 13633 801 801 801 801 1
3 20250408 202800 13633 801 801 801 801 0
4 20250408 202700 13633 801 801 801 801 0
5 20250408 202600 13633 801 801 801 801 0
6 20250408 202500 13633 801 801 801 801 0
7 20250408 202400 13633 801 801 801 801 0
8 20250408 202300 13633 801 801 801 801 0
9 20250408 202200 13633 801 801 801 801 0
10 20250408 202100 13633 801 801 801 801 0
11 20250408 202000 13633 801 801 801 801 0
12 20250408 201900 13633 801 801 801 801 0
13 20250408 201800 13633 801 801 801 801 0
14 20250408 201700 13633 801 801 801 801 0
15 20250408 201600 13633 801 801 801 801 0
16 20250408 201500 13633 801 801 801 801 0
17 20250408 201400 13633 801 801 801 801 0
18 20250408 201300 13633 801 801 801 801 0
19 20250408 201200 13633 801 801 801 801 0
20 20250408 201100 13633 801 801 801 801 0
21 20250408 201000 13633 801 801 801 801 0
22 20250408 200900 13633 801 801 801 801 0
23 20250408 200800 13633 801 801 801 801 0
24 20250408 200700 13633 801 801 801 801 0
25 20250408 200600 13633 801 801 801 801 0
26 20250408 200500 13633 801 801 801 801 0
27 20250408 200400 13633 801 801 801 801 0
28 20250408 200300 13633 801 801 801 801 0
29 20250408 200200 13633 801 801 801 801 0
30 20250408 200100 13633 801 801 801 801 0
31 20250408 200000 13633 801 801 801 801 0
32 20250408 195900 13633 801 801 801 801 1
33 20250408 195800 13633 801 801 801 801 0
34 20250408 195700 13633 801 801 801 801 0
35 20250408 195600 13633 801 801 801 801 0
36 20250408 195500 13633 801 801 801 801 0
37 20250408 195400 13633 801 801 801 801 0
38 20250408 195300 13633 801 801 801 801 0
39 20250408 195200 13633 801 801 801 801 0
40 20250408 195100 13633 801 801 801 801 0
41 20250408 195000 13633 801 801 801 801 0
42 20250408 194900 13633 801 801 801 801 0
43 20250408 194800 13633 801 801 801 801 0
44 20250408 194700 13633 801 801 801 801 0
45 20250408 194600 13633 801 801 801 801 0
46 20250408 194500 13633 801 801 801 801 0
47 20250408 194400 13633 801 801 801 801 0
48 20250408 194300 13633 801 801 801 801 0
49 20250408 194200 13633 801 801 801 801 0
50 20250408 194100 13633 801 801 801 801 0
51 20250408 194000 13633 801 801 801 801 0
52 20250408 193900 13633 801 801 801 801 0
53 20250408 193800 13633 801 801 801 801 0
54 20250408 193700 13633 801 801 801 801 0
55 20250408 193600 13633 801 801 801 801 0
56 20250408 193500 13633 801 801 801 801 0
57 20250408 193400 13633 801 801 801 801 0
58 20250408 193300 13633 801 801 801 801 0
59 20250408 193200 13633 801 801 801 801 0
60 20250408 193100 13633 801 801 801 801 0
61 20250408 193000 13633 801 801 801 801 0
62 20250408 192900 13633 801 801 801 801 1
63 20250408 192800 13633 801 801 801 801 0
64 20250408 192700 13633 801 801 801 801 0
65 20250408 192600 13633 801 801 801 801 0
66 20250408 192500 13633 801 801 801 801 0
67 20250408 192400 13633 801 801 801 801 0
68 20250408 192300 13633 801 801 801 801 0
69 20250408 192200 13633 801 801 801 801 0
70 20250408 192100 13633 801 801 801 801 0
71 20250408 192000 13633 801 801 801 801 0
72 20250408 191900 13633 801 801 801 801 0
73 20250408 191800 13633 801 801 801 801 0
74 20250408 191700 13633 801 801 801 801 0
75 20250408 191600 13633 801 801 801 801 0
76 20250408 191500 13633 801 801 801 801 0
77 20250408 191400 13633 801 801 801 801 0
78 20250408 191300 13633 801 801 801 801 0
79 20250408 191200 13633 801 801 801 801 0
80 20250408 191100 13633 801 801 801 801 0
81 20250408 191000 13633 801 801 801 801 0
82 20250408 190900 13633 801 801 801 801 0
83 20250408 190800 13633 801 801 801 801 0
84 20250408 190700 13633 801 801 801 801 0
85 20250408 190600 13633 801 801 801 801 0
86 20250408 190500 13633 801 801 801 801 0
87 20250408 190400 13633 801 801 801 801 0
88 20250408 190300 13633 801 801 801 801 0
89 20250408 190200 13633 801 801 801 801 0
90 20250408 190100 13633 801 801 801 801 0
91 20250408 190000 13633 801 801 801 801 0
92 20250408 185900 13633 801 801 801 801 1
93 20250408 185800 13633 801 801 801 801 0
94 20250408 185700 13633 801 801 801 801 0
95 20250408 185600 13633 801 801 801 801 0
96 20250408 185500 13633 801 801 801 801 0
97 20250408 185400 13633 801 801 801 801 0
98 20250408 185300 13633 801 801 801 801 0
99 20250408 185200 13633 801 801 801 801 0
100 20250408 185100 13633 801 801 801 801 0
101 20250408 185000 13633 801 801 801 801 0
102 20250408 184900 13633 801 801 801 801 0
103 20250408 184800 13633 801 801 801 801 0
104 20250408 184700 13633 801 801 801 801 0
105 20250408 184600 13633 801 801 801 801 0
106 20250408 184500 13633 801 801 801 801 0
107 20250408 184400 13633 801 801 801 801 0
108 20250408 184300 13633 801 801 801 801 0
109 20250408 184200 13633 801 801 801 801 0
110 20250408 184100 13633 801 801 801 801 0
111 20250408 184000 13633 801 801 801 801 0
112 20250408 183900 13633 801 801 801 801 0
113 20250408 183800 13633 801 801 801 801 0
114 20250408 183700 13633 801 801 801 801 0
115 20250408 183600 13633 801 801 801 801 0
116 20250408 183500 13633 801 801 801 801 0
117 20250408 183400 13633 801 801 801 801 0
118 20250408 183300 13633 801 801 801 801 0
119 20250408 183200 13633 801 801 801 801 0
120 20250408 183100 13633 801 801 801 801 0
121 20250408 183000 13633 801 801 801 801 0
122 20250408 182900 13633 801 801 801 801 1
123 20250408 182800 13633 801 801 801 801 0
124 20250408 182700 13633 801 801 801 801 0
125 20250408 182600 13633 801 801 801 801 0
126 20250408 182500 13633 801 801 801 801 0
127 20250408 182400 13633 801 801 801 801 0
128 20250408 182300 13633 801 801 801 801 0
129 20250408 182200 13633 801 801 801 801 0
130 20250408 182100 13633 801 801 801 801 0
131 20250408 182000 13633 801 801 801 801 0
132 20250408 181900 13633 801 801 801 801 0
133 20250408 181800 13633 801 801 801 801 0
134 20250408 181700 13633 801 801 801 801 0
135 20250408 181600 13633 801 801 801 801 0
136 20250408 181500 13633 801 801 801 801 0
137 20250408 181400 13633 801 801 801 801 0
138 20250408 181300 13633 801 801 801 801 0
139 20250408 181200 13633 801 801 801 801 0
140 20250408 181100 13633 801 801 801 801 0
141 20250408 181000 13633 801 801 801 801 0
142 20250408 180900 13633 801 801 801 801 0
143 20250408 180800 13633 801 801 801 801 0
144 20250408 180700 13633 801 801 801 801 0
145 20250408 180600 13633 801 801 801 801 0
146 20250408 180500 13633 801 801 801 801 0
147 20250408 180400 13633 801 801 801 801 0
148 20250408 180300 13633 801 801 801 801 0
149 20250408 180200 13633 801 801 801 801 0
150 20250408 180100 13633 801 801 801 801 0
151 20250408 180000 13633 801 801 801 801 0
152 20250408 175900 13633 801 801 801 801 1
153 20250408 175800 13633 801 801 801 801 0
154 20250408 175700 13633 801 801 801 801 0
155 20250408 175600 13633 801 801 801 801 0
156 20250408 175500 13633 801 801 801 801 0
157 20250408 175400 13633 801 801 801 801 0
158 20250408 175300 13633 801 801 801 801 0
159 20250408 175200 13633 801 801 801 801 0
160 20250408 175100 13633 801 801 801 801 0
161 20250408 175000 13633 801 801 801 801 0
162 20250408 174900 13633 801 801 801 801 0
163 20250408 174800 13633 801 801 801 801 0
164 20250408 174700 13633 801 801 801 801 0
165 20250408 174600 13633 801 801 801 801 0
166 20250408 174500 13633 801 801 801 801 0
167 20250408 174400 13633 801 801 801 801 0
168 20250408 174300 13633 801 801 801 801 0
169 20250408 174200 13633 801 801 801 801 0
170 20250408 174100 13633 801 801 801 801 0
171 20250408 174000 13633 801 801 801 801 0
172 20250408 173900 13633 801 801 801 801 0
173 20250408 173800 13633 801 801 801 801 0
174 20250408 173700 13633 801 801 801 801 0
175 20250408 173600 13633 801 801 801 801 0
176 20250408 173500 13633 801 801 801 801 0
177 20250408 173400 13633 801 801 801 801 0
178 20250408 173300 13633 801 801 801 801 0
179 20250408 173200 13633 801 801 801 801 0
180 20250408 173100 13633 801 801 801 801 0
181 20250408 173000 13633 801 801 801 801 0
182 20250408 172900 13633 801 801 801 801 1
183 20250408 172800 13633 801 801 801 801 0
184 20250408 172700 13633 801 801 801 801 0
185 20250408 172600 13633 801 801 801 801 0
186 20250408 172500 13633 801 801 801 801 0
187 20250408 172400 13633 801 801 801 801 0
188 20250408 172300 13633 801 801 801 801 0
189 20250408 172200 13633 801 801 801 801 0
190 20250408 172100 13633 801 801 801 801 0
191 20250408 172000 13633 801 801 801 801 0
192 20250408 171900 13633 801 801 801 801 0
193 20250408 171800 13633 801 801 801 801 0
194 20250408 171700 13633 801 801 801 801 0
195 20250408 171600 13633 801 801 801 801 0
196 20250408 171500 13633 801 801 801 801 0
197 20250408 171400 13633 801 801 801 801 0
198 20250408 171300 13633 801 801 801 801 0
199 20250408 171200 13633 801 801 801 801 0
200 20250408 171100 13633 801 801 801 801 0
201 20250408 171000 13633 801 801 801 801 0
202 20250408 170900 13633 801 801 801 801 0
203 20250408 170800 13633 801 801 801 801 0
204 20250408 170700 13633 801 801 801 801 0
205 20250408 170600 13633 801 801 801 801 0
206 20250408 170500 13633 801 801 801 801 0
207 20250408 170400 13633 801 801 801 801 0
208 20250408 170300 13633 801 801 801 801 0
209 20250408 170200 13633 801 801 801 801 0
210 20250408 170100 13633 801 801 801 801 0
211 20250408 170000 13633 801 801 801 801 0
212 20250408 165900 13633 801 801 801 801 1
213 20250408 165800 13633 801 801 801 801 0
214 20250408 165700 13633 801 801 801 801 0
215 20250408 165600 13633 801 801 801 801 0
216 20250408 165500 13633 801 801 801 801 0
217 20250408 165400 13633 801 801 801 801 0
218 20250408 165300 13633 801 801 801 801 0
219 20250408 165200 13633 801 801 801 801 0
220 20250408 165100 13633 801 801 801 801 0
221 20250408 165000 13633 801 801 801 801 0
222 20250408 164900 13633 801 801 801 801 0
223 20250408 164800 13633 801 801 801 801 0
224 20250408 164700 13633 801 801 801 801 0
225 20250408 164600 13633 801 801 801 801 0
226 20250408 164500 13633 801 801 801 801 0
227 20250408 164400 13633 801 801 801 801 0
228 20250408 164300 13633 801 801 801 801 0
229 20250408 164200 13633 801 801 801 801 0
230 20250408 164100 13633 801 801 801 801 0
231 20250408 164000 13633 801 801 801 801 0
232 20250408 163900 13633 801 801 801 801 0
233 20250408 163800 13633 801 801 801 801 0
234 20250408 163700 13633 801 801 801 801 0
235 20250408 163600 13633 801 801 801 801 0
236 20250408 163500 13633 801 801 801 801 0
237 20250408 163400 13633 801 801 801 801 0
238 20250408 163300 13633 801 801 801 801 0
239 20250408 163200 13633 801 801 801 801 0
240 20250408 163100 13633 801 801 801 801 0
241 20250408 163000 13633 801 801 801 801 0
242 20250408 162900 13633 801 801 801 801 1
243 20250408 162800 13633 801 801 801 801 0
244 20250408 162700 13633 801 801 801 801 0
245 20250408 162600 13633 801 801 801 801 0
246 20250408 162500 13633 801 801 801 801 0
247 20250408 162400 13633 801 801 801 801 0
248 20250408 162300 13633 801 801 801 801 0
249 20250408 162200 13633 801 801 801 801 0
250 20250408 162100 13633 801 801 801 801 0
251 20250408 162000 13633 801 801 801 801 0
252 20250408 161900 13633 801 801 801 801 0
253 20250408 161800 13633 801 801 801 801 0
254 20250408 161700 13633 801 801 801 801 0
255 20250408 161600 13633 801 801 801 801 0
256 20250408 161500 13633 801 801 801 801 0
257 20250408 161400 13633 801 801 801 801 0
258 20250408 161300 13633 801 801 801 801 0
259 20250408 161200 13633 801 801 801 801 0
260 20250408 161100 13633 801 801 801 801 0
261 20250408 161000 13633 801 801 801 801 0
262 20250408 160900 13633 801 801 801 801 0
263 20250408 160800 13633 801 801 801 801 0
264 20250408 160700 13633 801 801 801 801 0
265 20250408 160600 13633 801 801 801 801 0
266 20250408 160500 13633 801 801 801 801 0
267 20250408 160400 13633 801 801 801 801 0
268 20250408 160300 13633 801 801 801 801 0
269 20250408 160200 13633 801 801 801 801 0
270 20250408 160100 13633 801 801 801 801 0
271 20250408 160000 13633 801 801 801 801 0
272 20250408 155900 13633 801 801 801 801 1
273 20250408 155800 13633 801 801 801 801 0
274 20250408 155700 13633 801 801 801 801 0
275 20250408 155600 13633 801 801 801 801 0
276 20250408 155500 13633 801 801 801 801 0
277 20250408 155400 13633 801 801 801 801 0
278 20250408 155300 13633 801 801 801 801 0
279 20250408 155200 13633 801 801 801 801 0
280 20250408 155100 13633 801 801 801 801 0
281 20250408 155000 13633 801 801 801 801 0
282 20250408 154900 13633 801 801 801 801 0
283 20250408 154800 13633 801 801 801 801 0
284 20250408 154700 13633 801 801 801 801 0
285 20250408 154600 13633 801 801 801 801 0
286 20250408 154500 13633 801 801 801 801 0
287 20250408 154400 13633 801 801 801 801 0
288 20250408 154300 13633 801 801 801 801 0
289 20250408 154200 13633 801 801 801 801 0
290 20250408 154100 13633 801 801 801 801 0
291 20250408 154000 13633 801 801 801 801 0
292 20250408 153900 13633 801 801 801 801 0
293 20250408 153800 13633 801 801 801 801 0
294 20250408 153700 13633 801 801 801 801 0
295 20250408 153600 13633 801 801 801 801 0
296 20250408 153500 13633 801 801 801 801 0
297 20250408 153400 13633 801 801 801 801 0
298 20250408 153300 13633 801 801 801 801 0
299 20250408 153200 13633 801 801 801 801 0
300 20250408 153100 13633 801 801 801 801 0
301 20250408 153000 13633 801 801 801 801 0
302 20250408 152900 13633 801 801 801 801 0
303 20250408 152800 13633 801 801 801 801 0
304 20250408 152700 13633 801 801 801 801 0
305 20250408 152600 13633 801 801 801 801 0
306 20250408 152500 13633 801 801 801 801 0
307 20250408 152400 13633 801 801 801 801 0
308 20250408 152300 13633 801 801 801 801 0
309 20250408 152200 13633 801 801 801 801 0
310 20250408 152100 13633 801 801 801 801 0
311 20250408 152000 13633 801 801 801 801 0
312 20250408 151900 13633 801 801 801 801 0
313 20250408 151800 13633 801 801 801 801 0
314 20250408 151700 13633 801 801 801 801 0
315 20250408 151600 13633 801 801 801 801 0
316 20250408 151500 13633 801 801 801 801 0
317 20250408 151400 13633 801 801 801 801 0
318 20250408 151300 13633 801 801 801 801 0
319 20250408 151200 13633 801 801 801 801 0
320 20250408 151100 13633 801 801 801 801 0
321 20250408 151000 13633 801 801 801 801 0
322 20250408 150900 13633 801 801 801 801 0
323 20250408 150800 13633 801 801 801 801 0
324 20250408 150700 13633 801 801 801 801 0
325 20250408 150600 13633 801 801 801 801 0
326 20250408 150500 13633 801 801 801 801 0
327 20250408 150400 13633 801 801 801 801 0
328 20250408 150300 13633 801 801 801 801 0
329 20250408 150200 13633 801 801 801 801 0
330 20250408 150100 13633 801 801 801 801 0
331 20250408 150000 13633 801 801 801 801 0
332 20250408 145900 13633 801 801 801 801 0
333 20250408 145800 13633 801 801 801 801 0
334 20250408 145700 13633 801 801 801 801 0
335 20250408 145600 13633 801 801 801 801 0
336 20250408 145500 13633 801 801 801 801 0
337 20250408 145400 13633 801 801 801 801 0
338 20250408 145300 13633 801 801 801 801 0
339 20250408 145200 13633 801 801 801 801 0
340 20250408 145100 13633 801 801 801 801 0
341 20250408 145000 13633 801 801 801 801 0
342 20250408 144900 13633 801 801 801 801 0
343 20250408 144800 13633 801 801 801 801 0
344 20250408 144700 13633 801 801 801 801 0
345 20250408 144600 13633 801 801 801 801 0
346 20250408 144500 13633 801 801 801 801 0
347 20250408 144400 13633 801 801 801 801 0
348 20250408 144300 13633 801 801 801 801 0
349 20250408 144200 13633 801 801 801 801 0
350 20250408 144100 13633 801 801 801 801 0
351 20250408 144000 13633 801 801 801 801 0
352 20250408 143900 13633 801 801 801 801 0
353 20250408 143800 13633 801 801 801 801 0
354 20250408 143700 13633 801 801 801 801 0
355 20250408 143600 13633 801 801 801 801 0
356 20250408 143500 13633 801 801 801 801 0
357 20250408 143400 13633 801 801 801 801 0
358 20250408 143300 13633 801 801 801 801 0
359 20250408 143200 13633 801 801 801 801 0
360 20250408 143100 13633 801 801 801 801 0
361 20250408 143000 13633 801 801 801 801 0
362 20250408 142900 13633 801 801 801 801 0
363 20250408 142800 13633 801 801 801 801 0
364 20250408 142700 13633 801 801 801 801 0
365 20250408 142600 13633 801 801 801 801 0
366 20250408 142500 13633 801 801 801 801 0
367 20250408 142400 13633 801 801 801 801 0
368 20250408 142300 13633 801 801 801 801 0
369 20250408 142200 13633 801 801 801 801 0
370 20250408 142100 13633 801 801 801 801 0
371 20250408 142000 13633 801 801 801 801 0
372 20250408 141900 13633 801 801 801 801 0
373 20250408 141800 13633 801 801 801 801 0
374 20250408 141700 13633 801 801 801 801 0
375 20250408 141600 13633 801 801 801 801 0
376 20250408 141500 13633 801 801 801 801 0
377 20250408 141400 13633 801 801 801 801 0
378 20250408 141300 13633 801 801 801 801 0
379 20250408 141200 13633 801 801 801 801 0
380 20250408 141100 13633 801 801 801 801 0
381 20250408 141000 13633 801 801 801 801 0
382 20250408 140900 13633 801 801 801 801 0
383 20250408 140800 13633 801 801 801 801 0
384 20250408 140700 13633 801 801 801 801 0
385 20250408 140600 13633 801 801 801 801 0
386 20250408 140500 13633 801 801 801 801 0
387 20250408 140400 13633 801 801 801 801 0
388 20250408 140300 13633 801 801 801 801 0
389 20250408 140200 13633 801 801 801 801 0
390 20250408 140100 13633 801 801 801 801 0
391 20250408 140000 13633 801 801 801 801 0
392 20250408 135900 13633 801 801 801 801 0
393 20250408 135800 13633 801 801 801 801 0
394 20250408 135700 13633 801 801 801 801 0
395 20250408 135600 13633 801 801 801 801 0
396 20250408 135500 13633 801 801 801 801 0
397 20250408 135400 13633 801 801 801 801 0
398 20250408 135300 13633 801 801 801 801 0
399 20250408 135200 13633 801 801 801 801 0
400 20250408 135100 13633 801 801 801 801 0
401 20250408 135000 13633 801 801 801 801 0
402 20250408 134900 13633 801 801 801 801 0
403 20250408 134800 13633 801 801 801 801 0
404 20250408 134700 13633 801 801 801 801 0
405 20250408 134600 13633 801 801 801 801 0
406 20250408 134500 13633 801 801 801 801 0
407 20250408 134400 13633 801 801 801 801 0
408 20250408 134300 13633 801 801 801 801 0
409 20250408 134200 13633 801 801 801 801 0
410 20250408 134100 13633 801 801 801 801 0
411 20250408 134000 13633 801 801 801 801 0
412 20250408 133900 13633 801 801 801 801 0
413 20250408 133800 13633 801 801 801 801 0
414 20250408 133700 13633 801 801 801 801 0
415 20250408 133600 13633 801 801 801 801 0
416 20250408 133500 13633 801 801 801 801 0
417 20250408 133400 13633 801 801 801 801 0
418 20250408 133300 13633 801 801 801 801 0
419 20250408 133200 13633 801 801 801 801 0
420 20250408 133100 13633 801 801 801 801 0
421 20250408 133000 13633 801 801 801 801 0
422 20250408 132900 13633 801 801 801 801 0
423 20250408 132800 13633 801 801 801 801 0
424 20250408 132700 13633 801 801 801 801 0
425 20250408 132600 13633 801 801 801 801 0
426 20250408 132500 13633 801 801 801 801 0
427 20250408 132400 13633 801 801 801 801 0
428 20250408 132300 13633 801 801 801 801 0
429 20250408 132200 13633 801 801 801 801 0
430 20250408 132100 13633 801 801 801 801 0
431 20250408 132000 13633 801 801 801 801 0
432 20250408 131900 13633 801 801 801 801 0
433 20250408 131800 13633 801 801 801 801 0
434 20250408 131700 13633 801 801 801 801 0
435 20250408 131600 13633 801 801 801 801 0
436 20250408 131500 13633 801 801 801 801 0
437 20250408 131400 13633 801 801 801 801 0
438 20250408 131300 13633 801 801 801 801 0
439 20250408 131200 13633 801 801 801 801 0
440 20250408 131100 13633 801 801 801 801 0
441 20250408 131000 13633 801 801 801 801 0
442 20250408 130900 13633 801 801 801 801 0
443 20250408 130800 13633 801 801 801 801 0
444 20250408 130700 13633 801 801 801 801 0
445 20250408 130600 13633 801 801 801 801 0
446 20250408 130500 13633 801 801 801 801 0
447 20250408 130400 13633 801 801 801 801 0
448 20250408 130300 13633 801 801 801 801 0
449 20250408 130200 13633 801 801 801 801 0
450 20250408 130100 13633 801 801 801 801 0
451 20250408 130000 13633 801 801 801 801 0
452 20250408 125900 13633 801 801 801 801 0
453 20250408 125800 13633 801 801 801 801 0
454 20250408 125700 13633 801 801 801 801 0
455 20250408 125600 13633 801 801 801 801 0
456 20250408 125500 13633 801 801 801 801 0
457 20250408 125400 13633 801 801 801 801 0
458 20250408 125300 13633 801 801 801 801 0
459 20250408 125200 13633 801 801 801 801 0
460 20250408 125100 13633 801 801 801 801 0
461 20250408 125000 13633 801 801 801 801 0
462 20250408 124900 13633 801 801 801 801 0
463 20250408 124800 13633 801 801 801 801 0
464 20250408 124700 13633 801 801 801 801 0
465 20250408 124600 13633 801 801 801 801 0
466 20250408 124500 13633 801 801 801 801 0
467 20250408 124400 13633 801 801 801 801 0
468 20250408 124300 13633 801 801 801 801 0
469 20250408 124200 13633 801 801 801 801 0
470 20250408 124100 13633 801 801 801 801 0
471 20250408 124000 13633 801 801 801 801 0
472 20250408 123900 13633 801 801 801 801 0
473 20250408 123800 13633 801 801 801 801 0
474 20250408 123700 13633 801 801 801 801 0
475 20250408 123600 13633 801 801 801 801 0
476 20250408 123500 13633 801 801 801 801 0
477 20250408 123400 13633 801 801 801 801 0
478 20250408 123300 13633 801 801 801 801 0
479 20250408 123200 13633 801 801 801 801 0
480 20250408 123100 13633 801 801 801 801 0
481 20250408 123000 13633 801 801 801 801 1
482 20250408 122900 12832 802 802 802 802 0
483 20250408 122800 12832 802 802 802 802 0
484 20250408 122700 12832 802 802 802 802 0
485 20250408 122600 12832 802 802 802 802 0
486 20250408 122500 12832 802 802 802 802 0
487 20250408 122400 12832 802 802 802 802 0
488 20250408 122300 12832 802 802 802 802 0
489 20250408 122200 12832 802 802 802 802 0
490 20250408 122100 12832 802 802 802 802 0
491 20250408 122000 12832 802 802 802 802 0
492 20250408 121900 12832 802 802 802 802 0
493 20250408 121800 12832 802 802 802 802 0
494 20250408 121700 12832 802 802 802 802 0
495 20250408 121600 12832 802 802 802 802 0
496 20250408 121500 12832 802 802 802 802 0
497 20250408 121400 12832 802 802 802 802 0
498 20250408 121300 12832 802 802 802 802 0
499 20250408 121200 12832 802 802 802 802 0
500 20250408 121100 12832 802 802 802 802 0
501 20250408 121000 12832 802 802 802 802 0
502 20250408 120900 12832 802 802 802 802 0
503 20250408 120800 12832 802 802 802 802 0
504 20250408 120700 12832 802 802 802 802 0
505 20250408 120600 12832 802 802 802 802 0
506 20250408 120500 12832 802 802 802 802 0
507 20250408 120400 12832 802 802 802 802 0
508 20250408 120300 12832 802 802 802 802 0
509 20250408 120200 12832 802 802 802 802 0
510 20250408 120100 12832 802 802 802 802 0
511 20250408 120000 12832 802 802 802 802 0
512 20250408 115900 12832 802 802 802 802 0
513 20250408 115800 12832 802 802 802 802 0
514 20250408 115700 12832 802 802 802 802 0
515 20250408 115600 12832 802 802 802 802 0
516 20250408 115500 12832 802 802 802 802 0
517 20250408 115400 12832 802 802 802 802 0
518 20250408 115300 12832 802 802 802 802 0
519 20250408 115200 12832 802 802 802 802 0
520 20250408 115100 12832 802 802 802 802 0
521 20250408 115000 12832 802 802 802 802 0
522 20250408 114900 12832 802 802 802 802 0
523 20250408 114800 12832 802 802 802 802 0
524 20250408 114700 12832 802 802 802 802 0
525 20250408 114600 12832 802 802 802 802 0
526 20250408 114500 12832 802 802 802 802 0
527 20250408 114400 12832 802 802 802 802 0
528 20250408 114300 12832 802 802 802 802 0
529 20250408 114200 12832 802 802 802 802 0
530 20250408 114100 12832 802 802 802 802 0
531 20250408 114000 12832 802 802 802 802 0
532 20250408 113900 12832 802 802 802 802 0
533 20250408 113800 12832 802 802 802 802 0
534 20250408 113700 12832 802 802 802 802 0
535 20250408 113600 12832 802 802 802 802 0
536 20250408 113500 12832 802 802 802 802 0
537 20250408 113400 12832 802 802 802 802 0
538 20250408 113300 12832 802 802 802 802 0
539 20250408 113200 12832 802 802 802 802 0
540 20250408 113100 12832 802 802 802 802 0
541 20250408 113000 12832 802 802 802 802 0
542 20250408 112900 12832 802 802 802 802 0
543 20250408 112800 12832 802 802 802 802 0
544 20250408 112700 12832 802 802 802 802 0
545 20250408 112600 12832 802 802 802 802 0
546 20250408 112500 12832 802 802 802 802 0
547 20250408 112400 12832 802 802 802 802 0
548 20250408 112300 12832 802 802 802 802 0
549 20250408 112200 12832 802 802 802 802 0
550 20250408 112100 12832 802 802 802 802 0
551 20250408 112000 12832 802 802 802 802 0
552 20250408 111900 12832 802 802 802 802 0
553 20250408 111800 12832 802 802 802 802 0
554 20250408 111700 12832 802 802 802 802 0
555 20250408 111600 12832 802 802 802 802 0
556 20250408 111500 12832 802 802 802 802 0
557 20250408 111400 12832 802 802 802 802 0
558 20250408 111300 12832 802 802 802 802 0
559 20250408 111200 12832 802 802 802 802 0
560 20250408 111100 12832 802 802 802 802 0
561 20250408 111000 12832 802 802 802 802 0
562 20250408 110900 12832 802 802 802 802 0
563 20250408 110800 12832 802 802 802 802 0
564 20250408 110700 12832 802 802 802 802 0
565 20250408 110600 12832 802 802 802 802 0
566 20250408 110500 12832 802 802 802 802 0
567 20250408 110400 12832 802 802 802 802 0
568 20250408 110300 12832 802 802 802 802 0
569 20250408 110200 12832 802 802 802 802 0
570 20250408 110100 12832 802 802 802 802 0
571 20250408 110000 12832 802 802 802 802 0
572 20250408 105900 12832 802 802 802 802 0
573 20250408 105800 12832 802 802 802 802 0
574 20250408 105700 12832 802 802 802 802 0
575 20250408 105600 12832 802 802 802 802 0
576 20250408 105500 12832 802 802 802 802 0
577 20250408 105400 12832 802 802 802 802 0
578 20250408 105300 12832 802 802 802 802 0
579 20250408 105200 12832 802 802 802 802 11
580 20250408 105100 4010 802 802 802 802 0
581 20250408 105000 4010 802 802 802 802 0
582 20250408 104900 4010 802 802 802 802 5
583 20250408 104800 0 804 804 804 804 0
584 20250408 104700 0 804 804 804 804 0
585 20250408 104600 0 804 804 804 804 0
586 20250408 104500 0 804 804 804 804 0
587 20250408 104400 0 804 804 804 804 0
588 20250408 104300 0 804 804 804 804 0
589 20250408 104200 0 804 804 804 804 0
590 20250408 104100 0 804 804 804 804 0
591 20250408 104000 0 804 804 804 804 0
592 20250408 103900 0 804 804 804 804 0
593 20250408 103800 0 804 804 804 804 0
594 20250408 103700 0 804 804 804 804 0
595 20250408 103600 0 804 804 804 804 0
596 20250408 103500 0 804 804 804 804 0
597 20250408 103400 0 804 804 804 804 0
598 20250408 103300 0 804 804 804 804 0
599 20250408 103200 0 804 804 804 804 0
600 20250408 103100 0 804 804 804 804 0
601 20250408 103000 0 804 804 804 804 0
602 20250408 102900 0 804 804 804 804 0
603 20250408 102800 0 804 804 804 804 0
604 20250408 102700 0 804 804 804 804 0
605 20250408 102600 0 804 804 804 804 0
606 20250408 102500 0 804 804 804 804 0
607 20250408 102400 0 804 804 804 804 0
608 20250408 102300 0 804 804 804 804 0
609 20250408 102200 0 804 804 804 804 0
610 20250408 102100 0 804 804 804 804 0
611 20250408 102000 0 804 804 804 804 0
612 20250408 101900 0 804 804 804 804 0
613 20250408 101800 0 804 804 804 804 0
614 20250408 101700 0 804 804 804 804 0
615 20250408 101600 0 804 804 804 804 0
616 20250408 101500 0 804 804 804 804 0
617 20250408 101400 0 804 804 804 804 0
618 20250408 101300 0 804 804 804 804 0
619 20250408 101200 0 804 804 804 804 0
620 20250408 101100 0 804 804 804 804 0
621 20250408 101000 0 804 804 804 804 0
622 20250408 100900 0 804 804 804 804 0
623 20250408 100800 0 804 804 804 804 0
624 20250408 100700 0 804 804 804 804 0
625 20250408 100600 0 804 804 804 804 0
626 20250408 100500 0 804 804 804 804 0
627 20250408 100400 0 804 804 804 804 0
628 20250408 100300 0 804 804 804 804 0
629 20250408 100200 0 804 804 804 804 0
630 20250408 100100 0 804 804 804 804 0
631 20250408 100000 0 804 804 804 804 0
632 20250408 095900 0 804 804 804 804 0
633 20250408 095800 0 804 804 804 804 0
634 20250408 095700 0 804 804 804 804 0
635 20250408 095600 0 804 804 804 804 0
636 20250408 095500 0 804 804 804 804 0
637 20250408 095400 0 804 804 804 804 0
638 20250408 095300 0 804 804 804 804 0
639 20250408 095200 0 804 804 804 804 0
640 20250408 095100 0 804 804 804 804 0
641 20250408 095000 0 804 804 804 804 0
642 20250408 094900 0 804 804 804 804 0
643 20250408 094800 0 804 804 804 804 0
644 20250408 094700 0 804 804 804 804 0
645 20250408 094600 0 804 804 804 804 0
646 20250408 094500 0 804 804 804 804 0
647 20250408 094400 0 804 804 804 804 0
648 20250408 094300 0 804 804 804 804 0
649 20250408 094200 0 804 804 804 804 0
650 20250408 094100 0 804 804 804 804 0
651 20250408 094000 0 804 804 804 804 0
652 20250408 093900 0 804 804 804 804 0
653 20250408 093800 0 804 804 804 804 0
654 20250408 093700 0 804 804 804 804 0
655 20250408 093600 0 804 804 804 804 0
656 20250408 093500 0 804 804 804 804 0
657 20250408 093400 0 804 804 804 804 0
658 20250408 093300 0 804 804 804 804 0
659 20250408 093200 0 804 804 804 804 0
660 20250408 093100 0 804 804 804 804 0
661 20250408 093000 0 804 804 804 804 0
662 20250408 092900 0 804 804 804 804 0
663 20250408 092800 0 804 804 804 804 0
664 20250408 092700 0 804 804 804 804 0
665 20250408 092600 0 804 804 804 804 0
666 20250408 092500 0 804 804 804 804 0
667 20250408 092400 0 804 804 804 804 0
668 20250408 092300 0 804 804 804 804 0
669 20250408 092200 0 804 804 804 804 0
670 20250408 092100 0 804 804 804 804 0
671 20250408 092000 0 804 804 804 804 0
672 20250408 091900 0 804 804 804 804 0
673 20250408 091800 0 804 804 804 804 0
674 20250408 091700 0 804 804 804 804 0
675 20250408 091600 0 804 804 804 804 0
676 20250408 091500 0 804 804 804 804 0
677 20250408 091400 0 804 804 804 804 0
678 20250408 091300 0 804 804 804 804 0
679 20250408 091200 0 804 804 804 804 0
680 20250408 091100 0 804 804 804 804 0
681 20250408 091000 0 804 804 804 804 0
682 20250408 090900 0 804 804 804 804 0
683 20250408 090800 0 804 804 804 804 0
684 20250408 090700 0 804 804 804 804 0
685 20250408 090600 0 804 804 804 804 0
686 20250408 090500 0 804 804 804 804 0
687 20250408 090400 0 804 804 804 804 0
688 20250408 090300 0 804 804 804 804 0
689 20250408 090200 0 804 804 804 804 0
690 20250408 090100 0 804 804 804 804 0
691 20250408 090000 0 804 804 804 804 0