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

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

689
116100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202700,36605,893,893,893,893,29
20250401,202600,36605,893,893,893,893,0
20250401,202500,36605,893,893,893,893,0
20250401,202400,36605,893,893,893,893,0
20250401,202300,36605,893,893,893,893,0
20250401,202200,36605,893,893,893,893,0
20250401,202100,36605,893,893,893,893,0
20250401,202000,36605,893,893,893,893,0
20250401,201900,36605,893,893,893,893,0
20250401,201800,36605,893,893,893,893,0
20250401,201700,36605,893,893,893,893,0
20250401,201600,36605,893,893,893,893,0
20250401,201500,36605,893,893,893,893,0
20250401,201400,36605,893,893,893,893,0
20250401,201300,36605,893,893,893,893,0
20250401,201200,36605,893,893,893,893,0
20250401,201100,36605,893,893,893,893,0
20250401,201000,36605,893,893,893,893,0
20250401,200900,36605,893,893,893,893,0
20250401,200800,36605,893,893,893,893,0
20250401,200700,36605,893,893,893,893,0
20250401,200600,36605,893,893,893,893,0
20250401,200500,36605,893,893,893,893,0
20250401,200400,36605,893,893,893,893,0
20250401,200300,36605,893,893,893,893,0
20250401,200200,36605,893,893,893,893,0
20250401,200100,36605,893,893,893,893,0
20250401,200000,36605,893,893,893,893,0
20250401,195900,36605,893,893,893,893,0
20250401,195800,36605,893,893,893,893,0
20250401,195700,36605,893,893,893,893,29
20250401,195600,36605,893,893,893,893,0
20250401,195500,36605,893,893,893,893,0
20250401,195400,36605,893,893,893,893,0
20250401,195300,36605,893,893,893,893,0
20250401,195200,36605,893,893,893,893,0
20250401,195100,36605,893,893,893,893,0
20250401,195000,36605,893,893,893,893,0
20250401,194900,36605,893,893,893,893,0
20250401,194800,36605,893,893,893,893,0
20250401,194700,36605,893,893,893,893,0
20250401,194600,36605,893,893,893,893,0
20250401,194500,36605,893,893,893,893,0
20250401,194400,36605,893,893,893,893,0
20250401,194300,36605,893,893,893,893,0
20250401,194200,36605,893,893,893,893,0
20250401,194100,36605,893,893,893,893,0
20250401,194000,36605,893,893,893,893,0
20250401,193900,36605,893,893,893,893,0
20250401,193800,36605,893,893,893,893,0
20250401,193700,36605,893,893,893,893,0
20250401,193600,36605,893,893,893,893,0
20250401,193500,36605,893,893,893,893,0
20250401,193400,36605,893,893,893,893,0
20250401,193300,36605,893,893,893,893,0
20250401,193200,36605,893,893,893,893,0
20250401,193100,36605,893,893,893,893,0
20250401,193000,36605,893,893,893,893,0
20250401,192900,36605,893,893,893,893,0
20250401,192800,36605,893,893,893,893,0
20250401,192700,36605,893,893,893,893,29
20250401,192600,36605,893,893,893,893,0
20250401,192500,36605,893,893,893,893,0
20250401,192400,36605,893,893,893,893,0
20250401,192300,36605,893,893,893,893,0
20250401,192200,36605,893,893,893,893,0
20250401,192100,36605,893,893,893,893,0
20250401,192000,36605,893,893,893,893,0
20250401,191900,36605,893,893,893,893,0
20250401,191800,36605,893,893,893,893,0
20250401,191700,36605,893,893,893,893,0
20250401,191600,36605,893,893,893,893,0
20250401,191500,36605,893,893,893,893,0
20250401,191400,36605,893,893,893,893,0
20250401,191300,36605,893,893,893,893,0
20250401,191200,36605,893,893,893,893,0
20250401,191100,36605,893,893,893,893,0
20250401,191000,36605,893,893,893,893,0
20250401,190900,36605,893,893,893,893,0
20250401,190800,36605,893,893,893,893,0
20250401,190700,36605,893,893,893,893,0
20250401,190600,36605,893,893,893,893,0
20250401,190500,36605,893,893,893,893,0
20250401,190400,36605,893,893,893,893,0
20250401,190300,36605,893,893,893,893,0
20250401,190200,36605,893,893,893,893,0
20250401,190100,36605,893,893,893,893,0
20250401,190000,36605,893,893,893,893,0
20250401,185900,36605,893,893,893,893,0
20250401,185800,36605,893,893,893,893,0
20250401,185700,36605,893,893,893,893,29
20250401,185600,36605,893,893,893,893,0
20250401,185500,36605,893,893,893,893,0
20250401,185400,36605,893,893,893,893,0
20250401,185300,36605,893,893,893,893,0
20250401,185200,36605,893,893,893,893,0
20250401,185100,36605,893,893,893,893,0
20250401,185000,36605,893,893,893,893,0
20250401,184900,36605,893,893,893,893,0
20250401,184800,36605,893,893,893,893,0
20250401,184700,36605,893,893,893,893,0
20250401,184600,36605,893,893,893,893,0
20250401,184500,36605,893,893,893,893,0
20250401,184400,36605,893,893,893,893,0
20250401,184300,36605,893,893,893,893,0
20250401,184200,36605,893,893,893,893,0
20250401,184100,36605,893,893,893,893,0
20250401,184000,36605,893,893,893,893,0
20250401,183900,36605,893,893,893,893,0
20250401,183800,36605,893,893,893,893,0
20250401,183700,36605,893,893,893,893,0
20250401,183600,36605,893,893,893,893,0
20250401,183500,36605,893,893,893,893,0
20250401,183400,36605,893,893,893,893,0
20250401,183300,36605,893,893,893,893,0
20250401,183200,36605,893,893,893,893,0
20250401,183100,36605,893,893,893,893,0
20250401,183000,36605,893,893,893,893,0
20250401,182900,36605,893,893,893,893,0
20250401,182800,36605,893,893,893,893,0
20250401,182700,36605,893,893,893,893,29
20250401,182600,36605,893,893,893,893,0
20250401,182500,36605,893,893,893,893,0
20250401,182400,36605,893,893,893,893,0
20250401,182300,36605,893,893,893,893,0
20250401,182200,36605,893,893,893,893,0
20250401,182100,36605,893,893,893,893,0
20250401,182000,36605,893,893,893,893,0
20250401,181900,36605,893,893,893,893,0
20250401,181800,36605,893,893,893,893,0
20250401,181700,36605,893,893,893,893,0
20250401,181600,36605,893,893,893,893,0
20250401,181500,36605,893,893,893,893,0
20250401,181400,36605,893,893,893,893,0
20250401,181300,36605,893,893,893,893,0
20250401,181200,36605,893,893,893,893,0
20250401,181100,36605,893,893,893,893,0
20250401,181000,36605,893,893,893,893,0
20250401,180900,36605,893,893,893,893,0
20250401,180800,36605,893,893,893,893,0
20250401,180700,36605,893,893,893,893,0
20250401,180600,36605,893,893,893,893,0
20250401,180500,36605,893,893,893,893,0
20250401,180400,36605,893,893,893,893,0
20250401,180300,36605,893,893,893,893,0
20250401,180200,36605,893,893,893,893,0
20250401,180100,36605,893,893,893,893,0
20250401,180000,36605,893,893,893,893,0
20250401,175900,36605,893,893,893,893,0
20250401,175800,36605,893,893,893,893,0
20250401,175700,36605,893,893,893,893,29
20250401,175600,36605,893,893,893,893,0
20250401,175500,36605,893,893,893,893,0
20250401,175400,36605,893,893,893,893,0
20250401,175300,36605,893,893,893,893,0
20250401,175200,36605,893,893,893,893,0
20250401,175100,36605,893,893,893,893,0
20250401,175000,36605,893,893,893,893,0
20250401,174900,36605,893,893,893,893,0
20250401,174800,36605,893,893,893,893,0
20250401,174700,36605,893,893,893,893,0
20250401,174600,36605,893,893,893,893,0
20250401,174500,36605,893,893,893,893,0
20250401,174400,36605,893,893,893,893,0
20250401,174300,36605,893,893,893,893,0
20250401,174200,36605,893,893,893,893,0
20250401,174100,36605,893,893,893,893,0
20250401,174000,36605,893,893,893,893,0
20250401,173900,36605,893,893,893,893,0
20250401,173800,36605,893,893,893,893,0
20250401,173700,36605,893,893,893,893,0
20250401,173600,36605,893,893,893,893,0
20250401,173500,36605,893,893,893,893,0
20250401,173400,36605,893,893,893,893,0
20250401,173300,36605,893,893,893,893,0
20250401,173200,36605,893,893,893,893,0
20250401,173100,36605,893,893,893,893,0
20250401,173000,36605,893,893,893,893,0
20250401,172900,36605,893,893,893,893,0
20250401,172800,36605,893,893,893,893,0
20250401,172700,36605,893,893,893,893,29
20250401,172600,36605,893,893,893,893,0
20250401,172500,36605,893,893,893,893,0
20250401,172400,36605,893,893,893,893,0
20250401,172300,36605,893,893,893,893,0
20250401,172200,36605,893,893,893,893,0
20250401,172100,36605,893,893,893,893,0
20250401,172000,36605,893,893,893,893,0
20250401,171900,36605,893,893,893,893,0
20250401,171800,36605,893,893,893,893,0
20250401,171700,36605,893,893,893,893,0
20250401,171600,36605,893,893,893,893,0
20250401,171500,36605,893,893,893,893,0
20250401,171400,36605,893,893,893,893,0
20250401,171300,36605,893,893,893,893,0
20250401,171200,36605,893,893,893,893,0
20250401,171100,36605,893,893,893,893,0
20250401,171000,36605,893,893,893,893,0
20250401,170900,36605,893,893,893,893,0
20250401,170800,36605,893,893,893,893,0
20250401,170700,36605,893,893,893,893,0
20250401,170600,36605,893,893,893,893,0
20250401,170500,36605,893,893,893,893,0
20250401,170400,36605,893,893,893,893,0
20250401,170300,36605,893,893,893,893,0
20250401,170200,36605,893,893,893,893,0
20250401,170100,36605,893,893,893,893,0
20250401,170000,36605,893,893,893,893,0
20250401,165900,36605,893,893,893,893,0
20250401,165800,36605,893,893,893,893,0
20250401,165700,36605,893,893,893,893,29
20250401,165600,36605,893,893,893,893,0
20250401,165500,36605,893,893,893,893,0
20250401,165400,36605,893,893,893,893,0
20250401,165300,36605,893,893,893,893,0
20250401,165200,36605,893,893,893,893,0
20250401,165100,36605,893,893,893,893,0
20250401,165000,36605,893,893,893,893,0
20250401,164900,36605,893,893,893,893,0
20250401,164800,36605,893,893,893,893,0
20250401,164700,36605,893,893,893,893,0
20250401,164600,36605,893,893,893,893,0
20250401,164500,36605,893,893,893,893,0
20250401,164400,36605,893,893,893,893,0
20250401,164300,36605,893,893,893,893,0
20250401,164200,36605,893,893,893,893,0
20250401,164100,36605,893,893,893,893,0
20250401,164000,36605,893,893,893,893,0
20250401,163900,36605,893,893,893,893,0
20250401,163800,36605,893,893,893,893,0
20250401,163700,36605,893,893,893,893,0
20250401,163600,36605,893,893,893,893,0
20250401,163500,36605,893,893,893,893,0
20250401,163400,36605,893,893,893,893,0
20250401,163300,36605,893,893,893,893,0
20250401,163200,36605,893,893,893,893,0
20250401,163100,36605,893,893,893,893,0
20250401,163000,36605,893,893,893,893,0
20250401,162900,36605,893,893,893,893,0
20250401,162800,36605,893,893,893,893,0
20250401,162700,36605,893,893,893,893,29
20250401,162600,36605,893,893,893,893,0
20250401,162500,36605,893,893,893,893,0
20250401,162400,36605,893,893,893,893,0
20250401,162300,36605,893,893,893,893,0
20250401,162200,36605,893,893,893,893,0
20250401,162100,36605,893,893,893,893,0
20250401,162000,36605,893,893,893,893,0
20250401,161900,36605,893,893,893,893,0
20250401,161800,36605,893,893,893,893,0
20250401,161700,36605,893,893,893,893,0
20250401,161600,36605,893,893,893,893,0
20250401,161500,36605,893,893,893,893,0
20250401,161400,36605,893,893,893,893,0
20250401,161300,36605,893,893,893,893,0
20250401,161200,36605,893,893,893,893,0
20250401,161100,36605,893,893,893,893,0
20250401,161000,36605,893,893,893,893,0
20250401,160900,36605,893,893,893,893,0
20250401,160800,36605,893,893,893,893,0
20250401,160700,36605,893,893,893,893,0
20250401,160600,36605,893,893,893,893,0
20250401,160500,36605,893,893,893,893,0
20250401,160400,36605,893,893,893,893,0
20250401,160300,36605,893,893,893,893,0
20250401,160200,36605,893,893,893,893,0
20250401,160100,36605,893,893,893,893,0
20250401,160000,36605,893,893,893,893,0
20250401,155900,36605,893,893,893,893,0
20250401,155800,36605,893,893,893,893,0
20250401,155700,36605,893,893,893,893,29
20250401,155600,36605,893,893,893,893,0
20250401,155500,36605,893,893,893,893,0
20250401,155400,36605,893,893,893,893,0
20250401,155300,36605,893,893,893,893,0
20250401,155200,36605,893,893,893,893,0
20250401,155100,36605,893,893,893,893,0
20250401,155000,36605,893,893,893,893,0
20250401,154900,36605,893,893,893,893,0
20250401,154800,36605,893,893,893,893,0
20250401,154700,36605,893,893,893,893,0
20250401,154600,36605,893,893,893,893,0
20250401,154500,36605,893,893,893,893,0
20250401,154400,36605,893,893,893,893,0
20250401,154300,36605,893,893,893,893,0
20250401,154200,36605,893,893,893,893,0
20250401,154100,36605,893,893,893,893,0
20250401,154000,36605,893,893,893,893,0
20250401,153900,36605,893,893,893,893,0
20250401,153800,36605,893,893,893,893,0
20250401,153700,36605,893,893,893,893,0
20250401,153600,36605,893,893,893,893,0
20250401,153500,36605,893,893,893,893,0
20250401,153400,36605,893,893,893,893,0
20250401,153300,36605,893,893,893,893,0
20250401,153200,36605,893,893,893,893,0
20250401,153100,36605,893,893,893,893,0
20250401,153000,36605,893,893,893,893,29
20250401,152900,10708,892,892,892,892,0
20250401,152800,10708,892,892,892,892,0
20250401,152700,10708,892,892,892,892,0
20250401,152600,10708,892,892,892,892,0
20250401,152500,10708,892,892,892,892,0
20250401,152400,10708,892,892,892,892,0
20250401,152300,10708,892,892,892,892,0
20250401,152200,10708,892,892,892,892,0
20250401,152100,10708,892,892,892,892,0
20250401,152000,10708,892,892,892,892,0
20250401,151900,10708,892,892,892,892,0
20250401,151800,10708,892,892,892,892,0
20250401,151700,10708,892,892,892,892,10
20250401,151600,1788,894,894,894,894,0
20250401,151500,1788,894,894,894,894,0
20250401,151400,1788,894,894,894,894,0
20250401,151300,1788,894,894,894,894,0
20250401,151200,1788,894,894,894,894,0
20250401,151100,1788,894,894,894,894,0
20250401,151000,1788,894,894,894,894,0
20250401,150900,1788,894,894,894,894,0
20250401,150800,1788,894,894,894,894,0
20250401,150700,1788,894,894,894,894,0
20250401,150600,1788,894,894,894,894,0
20250401,150500,1788,894,894,894,894,0
20250401,150400,1788,894,894,894,894,0
20250401,150300,1788,894,894,894,894,0
20250401,150200,1788,894,894,894,894,0
20250401,150100,1788,894,894,894,894,0
20250401,150000,1788,894,894,894,894,0
20250401,145900,1788,894,894,894,894,0
20250401,145800,1788,894,894,894,894,0
20250401,145700,1788,894,894,894,894,0
20250401,145600,1788,894,894,894,894,0
20250401,145500,1788,894,894,894,894,0
20250401,145400,1788,894,894,894,894,0
20250401,145300,1788,894,894,894,894,0
20250401,145200,1788,894,894,894,894,0
20250401,145100,1788,894,894,894,894,0
20250401,145000,1788,894,894,894,894,0
20250401,144900,1788,894,894,894,894,0
20250401,144800,1788,894,894,894,894,0
20250401,144700,1788,894,894,894,894,0
20250401,144600,1788,894,894,894,894,0
20250401,144500,1788,894,894,894,894,0
20250401,144400,1788,894,894,894,894,0
20250401,144300,1788,894,894,894,894,0
20250401,144200,1788,894,894,894,894,0
20250401,144100,1788,894,894,894,894,0
20250401,144000,1788,894,894,894,894,0
20250401,143900,1788,894,894,894,894,0
20250401,143800,1788,894,894,894,894,0
20250401,143700,1788,894,894,894,894,0
20250401,143600,1788,894,894,894,894,0
20250401,143500,1788,894,894,894,894,0
20250401,143400,1788,894,894,894,894,0
20250401,143300,1788,894,894,894,894,0
20250401,143200,1788,894,894,894,894,0
20250401,143100,1788,894,894,894,894,0
20250401,143000,1788,894,894,894,894,0
20250401,142900,1788,894,894,894,894,0
20250401,142800,1788,894,894,894,894,0
20250401,142700,1788,894,894,894,894,0
20250401,142600,1788,894,894,894,894,0
20250401,142500,1788,894,894,894,894,0
20250401,142400,1788,894,894,894,894,0
20250401,142300,1788,894,894,894,894,0
20250401,142200,1788,894,894,894,894,0
20250401,142100,1788,894,894,894,894,0
20250401,142000,1788,894,894,894,894,0
20250401,141900,1788,894,894,894,894,0
20250401,141800,1788,894,894,894,894,0
20250401,141700,1788,894,894,894,894,0
20250401,141600,1788,894,894,894,894,0
20250401,141500,1788,894,894,894,894,0
20250401,141400,1788,894,894,894,894,0
20250401,141300,1788,894,894,894,894,0
20250401,141200,1788,894,894,894,894,0
20250401,141100,1788,894,894,894,894,0
20250401,141000,1788,894,894,894,894,0
20250401,140900,1788,894,894,894,894,0
20250401,140800,1788,894,894,894,894,0
20250401,140700,1788,894,894,894,894,0
20250401,140600,1788,894,894,894,894,0
20250401,140500,1788,894,894,894,894,0
20250401,140400,1788,894,894,894,894,0
20250401,140300,1788,894,894,894,894,0
20250401,140200,1788,894,894,894,894,0
20250401,140100,1788,894,894,894,894,0
20250401,140000,1788,894,894,894,894,0
20250401,135900,1788,894,894,894,894,0
20250401,135800,1788,894,894,894,894,0
20250401,135700,1788,894,894,894,894,0
20250401,135600,1788,894,894,894,894,0
20250401,135500,1788,894,894,894,894,0
20250401,135400,1788,894,894,894,894,0
20250401,135300,1788,894,894,894,894,0
20250401,135200,1788,894,894,894,894,0
20250401,135100,1788,894,894,894,894,0
20250401,135000,1788,894,894,894,894,0
20250401,134900,1788,894,894,894,894,0
20250401,134800,1788,894,894,894,894,0
20250401,134700,1788,894,894,894,894,0
20250401,134600,1788,894,894,894,894,0
20250401,134500,1788,894,894,894,894,0
20250401,134400,1788,894,894,894,894,0
20250401,134300,1788,894,894,894,894,0
20250401,134200,1788,894,894,894,894,0
20250401,134100,1788,894,894,894,894,0
20250401,134000,1788,894,894,894,894,0
20250401,133900,1788,894,894,894,894,0
20250401,133800,1788,894,894,894,894,0
20250401,133700,1788,894,894,894,894,0
20250401,133600,1788,894,894,894,894,0
20250401,133500,1788,894,894,894,894,0
20250401,133400,1788,894,894,894,894,0
20250401,133300,1788,894,894,894,894,0
20250401,133200,1788,894,894,894,894,0
20250401,133100,1788,894,894,894,894,0
20250401,133000,1788,894,894,894,894,0
20250401,132900,1788,894,894,894,894,0
20250401,132800,1788,894,894,894,894,0
20250401,132700,1788,894,894,894,894,0
20250401,132600,1788,894,894,894,894,0
20250401,132500,1788,894,894,894,894,0
20250401,132400,1788,894,894,894,894,0
20250401,132300,1788,894,894,894,894,0
20250401,132200,1788,894,894,894,894,0
20250401,132100,1788,894,894,894,894,0
20250401,132000,1788,894,894,894,894,0
20250401,131900,1788,894,894,894,894,0
20250401,131800,1788,894,894,894,894,0
20250401,131700,1788,894,894,894,894,0
20250401,131600,1788,894,894,894,894,0
20250401,131500,1788,894,894,894,894,0
20250401,131400,1788,894,894,894,894,0
20250401,131300,1788,894,894,894,894,0
20250401,131200,1788,894,894,894,894,0
20250401,131100,1788,894,894,894,894,0
20250401,131000,1788,894,894,894,894,0
20250401,130900,1788,894,894,894,894,0
20250401,130800,1788,894,894,894,894,0
20250401,130700,1788,894,894,894,894,0
20250401,130600,1788,894,894,894,894,0
20250401,130500,1788,894,894,894,894,0
20250401,130400,1788,894,894,894,894,0
20250401,130300,1788,894,894,894,894,0
20250401,130200,1788,894,894,894,894,0
20250401,130100,1788,894,894,894,894,0
20250401,130000,1788,894,894,894,894,0
20250401,125900,1788,894,894,894,894,0
20250401,125800,1788,894,894,894,894,0
20250401,125700,1788,894,894,894,894,0
20250401,125600,1788,894,894,894,894,0
20250401,125500,1788,894,894,894,894,0
20250401,125400,1788,894,894,894,894,0
20250401,125300,1788,894,894,894,894,0
20250401,125200,1788,894,894,894,894,0
20250401,125100,1788,894,894,894,894,0
20250401,125000,1788,894,894,894,894,0
20250401,124900,1788,894,894,894,894,0
20250401,124800,1788,894,894,894,894,0
20250401,124700,1788,894,894,894,894,0
20250401,124600,1788,894,894,894,894,0
20250401,124500,1788,894,894,894,894,0
20250401,124400,1788,894,894,894,894,0
20250401,124300,1788,894,894,894,894,0
20250401,124200,1788,894,894,894,894,0
20250401,124100,1788,894,894,894,894,0
20250401,124000,1788,894,894,894,894,0
20250401,123900,1788,894,894,894,894,0
20250401,123800,1788,894,894,894,894,0
20250401,123700,1788,894,894,894,894,0
20250401,123600,1788,894,894,894,894,0
20250401,123500,1788,894,894,894,894,0
20250401,123400,1788,894,894,894,894,0
20250401,123300,1788,894,894,894,894,0
20250401,123200,1788,894,894,894,894,0
20250401,123100,1788,894,894,894,894,0
20250401,123000,1788,894,894,894,894,0
20250401,122900,1788,894,894,894,894,0
20250401,122800,1788,894,894,894,894,0
20250401,122700,1788,894,894,894,894,0
20250401,122600,1788,894,894,894,894,0
20250401,122500,1788,894,894,894,894,0
20250401,122400,1788,894,894,894,894,0
20250401,122300,1788,894,894,894,894,0
20250401,122200,1788,894,894,894,894,0
20250401,122100,1788,894,894,894,894,0
20250401,122000,1788,894,894,894,894,0
20250401,121900,1788,894,894,894,894,0
20250401,121800,1788,894,894,894,894,0
20250401,121700,1788,894,894,894,894,0
20250401,121600,1788,894,894,894,894,0
20250401,121500,1788,894,894,894,894,0
20250401,121400,1788,894,894,894,894,0
20250401,121300,1788,894,894,894,894,0
20250401,121200,1788,894,894,894,894,0
20250401,121100,1788,894,894,894,894,0
20250401,121000,1788,894,894,894,894,0
20250401,120900,1788,894,894,894,894,0
20250401,120800,1788,894,894,894,894,0
20250401,120700,1788,894,894,894,894,0
20250401,120600,1788,894,894,894,894,0
20250401,120500,1788,894,894,894,894,0
20250401,120400,1788,894,894,894,894,0
20250401,120300,1788,894,894,894,894,0
20250401,120200,1788,894,894,894,894,0
20250401,120100,1788,894,894,894,894,0
20250401,120000,1788,894,894,894,894,0
20250401,115900,1788,894,894,894,894,0
20250401,115800,1788,894,894,894,894,0
20250401,115700,1788,894,894,894,894,0
20250401,115600,1788,894,894,894,894,0
20250401,115500,1788,894,894,894,894,0
20250401,115400,1788,894,894,894,894,0
20250401,115300,1788,894,894,894,894,0
20250401,115200,1788,894,894,894,894,0
20250401,115100,1788,894,894,894,894,0
20250401,115000,1788,894,894,894,894,0
20250401,114900,1788,894,894,894,894,0
20250401,114800,1788,894,894,894,894,0
20250401,114700,1788,894,894,894,894,0
20250401,114600,1788,894,894,894,894,0
20250401,114500,1788,894,894,894,894,0
20250401,114400,1788,894,894,894,894,0
20250401,114300,1788,894,894,894,894,0
20250401,114200,1788,894,894,894,894,0
20250401,114100,1788,894,894,894,894,0
20250401,114000,1788,894,894,894,894,0
20250401,113900,1788,894,894,894,894,0
20250401,113800,1788,894,894,894,894,0
20250401,113700,1788,894,894,894,894,0
20250401,113600,1788,894,894,894,894,0
20250401,113500,1788,894,894,894,894,0
20250401,113400,1788,894,894,894,894,0
20250401,113300,1788,894,894,894,894,0
20250401,113200,1788,894,894,894,894,0
20250401,113100,1788,894,894,894,894,0
20250401,113000,1788,894,894,894,894,0
20250401,112900,1788,894,894,894,894,0
20250401,112800,1788,894,894,894,894,0
20250401,112700,1788,894,894,894,894,0
20250401,112600,1788,894,894,894,894,0
20250401,112500,1788,894,894,894,894,0
20250401,112400,1788,894,894,894,894,0
20250401,112300,1788,894,894,894,894,1
20250401,112200,894,894,894,894,894,0
20250401,112100,894,894,894,894,894,0
20250401,112000,894,894,894,894,894,0
20250401,111900,894,894,894,894,894,0
20250401,111800,894,894,894,894,894,0
20250401,111700,894,894,894,894,894,0
20250401,111600,894,894,894,894,894,0
20250401,111500,894,894,894,894,894,0
20250401,111400,894,894,894,894,894,0
20250401,111300,894,894,894,894,894,0
20250401,111200,894,894,894,894,894,0
20250401,111100,894,894,894,894,894,0
20250401,111000,894,894,894,894,894,0
20250401,110900,894,894,894,894,894,0
20250401,110800,894,894,894,894,894,0
20250401,110700,894,894,894,894,894,0
20250401,110600,894,894,894,894,894,0
20250401,110500,894,894,894,894,894,0
20250401,110400,894,894,894,894,894,0
20250401,110300,894,894,894,894,894,1
20250401,110200,0,795,795,795,795,0
20250401,110100,0,795,795,795,795,0
20250401,110000,0,795,795,795,795,0
20250401,105900,0,795,795,795,795,0
20250401,105800,0,795,795,795,795,0
20250401,105700,0,795,795,795,795,0
20250401,105600,0,795,795,795,795,0
20250401,105500,0,795,795,795,795,0
20250401,105400,0,795,795,795,795,0
20250401,105300,0,795,795,795,795,0
20250401,105200,0,795,795,795,795,0
20250401,105100,0,795,795,795,795,0
20250401,105000,0,795,795,795,795,0
20250401,104900,0,795,795,795,795,0
20250401,104800,0,795,795,795,795,0
20250401,104700,0,795,795,795,795,0
20250401,104600,0,795,795,795,795,0
20250401,104500,0,795,795,795,795,0
20250401,104400,0,795,795,795,795,0
20250401,104300,0,795,795,795,795,0
20250401,104200,0,795,795,795,795,0
20250401,104100,0,795,795,795,795,0
20250401,104000,0,795,795,795,795,0
20250401,103900,0,795,795,795,795,0
20250401,103800,0,795,795,795,795,0
20250401,103700,0,795,795,795,795,0
20250401,103600,0,795,795,795,795,0
20250401,103500,0,795,795,795,795,0
20250401,103400,0,795,795,795,795,0
20250401,103300,0,795,795,795,795,0
20250401,103200,0,795,795,795,795,0
20250401,103100,0,795,795,795,795,0
20250401,103000,0,795,795,795,795,0
20250401,102900,0,795,795,795,795,0
20250401,102800,0,795,795,795,795,0
20250401,102700,0,795,795,795,795,0
20250401,102600,0,795,795,795,795,0
20250401,102500,0,795,795,795,795,0
20250401,102400,0,795,795,795,795,0
20250401,102300,0,795,795,795,795,0
20250401,102200,0,795,795,795,795,0
20250401,102100,0,795,795,795,795,0
20250401,102000,0,795,795,795,795,0
20250401,101900,0,795,795,795,795,0
20250401,101800,0,795,795,795,795,0
20250401,101700,0,795,795,795,795,0
20250401,101600,0,795,795,795,795,0
20250401,101500,0,795,795,795,795,0
20250401,101400,0,795,795,795,795,0
20250401,101300,0,795,795,795,795,0
20250401,101200,0,795,795,795,795,0
20250401,101100,0,795,795,795,795,0
20250401,101000,0,795,795,795,795,0
20250401,100900,0,795,795,795,795,0
20250401,100800,0,795,795,795,795,0
20250401,100700,0,795,795,795,795,0
20250401,100600,0,795,795,795,795,0
20250401,100500,0,795,795,795,795,0
20250401,100400,0,795,795,795,795,0
20250401,100300,0,795,795,795,795,0
20250401,100200,0,795,795,795,795,0
20250401,100100,0,795,795,795,795,0
20250401,100000,0,795,795,795,795,0
20250401,095900,0,795,795,795,795,0
20250401,095800,0,795,795,795,795,0
20250401,095700,0,795,795,795,795,0
20250401,095600,0,795,795,795,795,0
20250401,095500,0,795,795,795,795,0
20250401,095400,0,795,795,795,795,0
20250401,095300,0,795,795,795,795,0
20250401,095200,0,795,795,795,795,0
20250401,095100,0,795,795,795,795,0
20250401,095000,0,795,795,795,795,0
20250401,094900,0,795,795,795,795,0
20250401,094800,0,795,795,795,795,0
20250401,094700,0,795,795,795,795,0
20250401,094600,0,795,795,795,795,0
20250401,094500,0,795,795,795,795,0
20250401,094400,0,795,795,795,795,0
20250401,094300,0,795,795,795,795,0
20250401,094200,0,795,795,795,795,0
20250401,094100,0,795,795,795,795,0
20250401,094000,0,795,795,795,795,0
20250401,093900,0,795,795,795,795,0
20250401,093800,0,795,795,795,795,0
20250401,093700,0,795,795,795,795,0
20250401,093600,0,795,795,795,795,0
20250401,093500,0,795,795,795,795,0
20250401,093400,0,795,795,795,795,0
20250401,093300,0,795,795,795,795,0
20250401,093200,0,795,795,795,795,0
20250401,093100,0,795,795,795,795,0
20250401,093000,0,795,795,795,795,0
20250401,092900,0,795,795,795,795,0
20250401,092800,0,795,795,795,795,0
20250401,092700,0,795,795,795,795,0
20250401,092600,0,795,795,795,795,0
20250401,092500,0,795,795,795,795,0
20250401,092400,0,795,795,795,795,0
20250401,092300,0,795,795,795,795,0
20250401,092200,0,795,795,795,795,0
20250401,092100,0,795,795,795,795,0
20250401,092000,0,795,795,795,795,0
20250401,091900,0,795,795,795,795,0
20250401,091800,0,795,795,795,795,0
20250401,091700,0,795,795,795,795,0
20250401,091600,0,795,795,795,795,0
20250401,091500,0,795,795,795,795,0
20250401,091400,0,795,795,795,795,0
20250401,091300,0,795,795,795,795,0
20250401,091200,0,795,795,795,795,0
20250401,091100,0,795,795,795,795,0
20250401,091000,0,795,795,795,795,0
20250401,090900,0,795,795,795,795,0
20250401,090800,0,795,795,795,795,0
20250401,090700,0,795,795,795,795,0
20250401,090600,0,795,795,795,795,0
20250401,090500,0,795,795,795,795,0
20250401,090400,0,795,795,795,795,0
20250401,090300,0,795,795,795,795,0
20250401,090200,0,795,795,795,795,0
20250401,090100,0,795,795,795,795,0
20250401,090000,0,795,795,795,795,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202700 36605 893 893 893 893 29
3 20250401 202600 36605 893 893 893 893 0
4 20250401 202500 36605 893 893 893 893 0
5 20250401 202400 36605 893 893 893 893 0
6 20250401 202300 36605 893 893 893 893 0
7 20250401 202200 36605 893 893 893 893 0
8 20250401 202100 36605 893 893 893 893 0
9 20250401 202000 36605 893 893 893 893 0
10 20250401 201900 36605 893 893 893 893 0
11 20250401 201800 36605 893 893 893 893 0
12 20250401 201700 36605 893 893 893 893 0
13 20250401 201600 36605 893 893 893 893 0
14 20250401 201500 36605 893 893 893 893 0
15 20250401 201400 36605 893 893 893 893 0
16 20250401 201300 36605 893 893 893 893 0
17 20250401 201200 36605 893 893 893 893 0
18 20250401 201100 36605 893 893 893 893 0
19 20250401 201000 36605 893 893 893 893 0
20 20250401 200900 36605 893 893 893 893 0
21 20250401 200800 36605 893 893 893 893 0
22 20250401 200700 36605 893 893 893 893 0
23 20250401 200600 36605 893 893 893 893 0
24 20250401 200500 36605 893 893 893 893 0
25 20250401 200400 36605 893 893 893 893 0
26 20250401 200300 36605 893 893 893 893 0
27 20250401 200200 36605 893 893 893 893 0
28 20250401 200100 36605 893 893 893 893 0
29 20250401 200000 36605 893 893 893 893 0
30 20250401 195900 36605 893 893 893 893 0
31 20250401 195800 36605 893 893 893 893 0
32 20250401 195700 36605 893 893 893 893 29
33 20250401 195600 36605 893 893 893 893 0
34 20250401 195500 36605 893 893 893 893 0
35 20250401 195400 36605 893 893 893 893 0
36 20250401 195300 36605 893 893 893 893 0
37 20250401 195200 36605 893 893 893 893 0
38 20250401 195100 36605 893 893 893 893 0
39 20250401 195000 36605 893 893 893 893 0
40 20250401 194900 36605 893 893 893 893 0
41 20250401 194800 36605 893 893 893 893 0
42 20250401 194700 36605 893 893 893 893 0
43 20250401 194600 36605 893 893 893 893 0
44 20250401 194500 36605 893 893 893 893 0
45 20250401 194400 36605 893 893 893 893 0
46 20250401 194300 36605 893 893 893 893 0
47 20250401 194200 36605 893 893 893 893 0
48 20250401 194100 36605 893 893 893 893 0
49 20250401 194000 36605 893 893 893 893 0
50 20250401 193900 36605 893 893 893 893 0
51 20250401 193800 36605 893 893 893 893 0
52 20250401 193700 36605 893 893 893 893 0
53 20250401 193600 36605 893 893 893 893 0
54 20250401 193500 36605 893 893 893 893 0
55 20250401 193400 36605 893 893 893 893 0
56 20250401 193300 36605 893 893 893 893 0
57 20250401 193200 36605 893 893 893 893 0
58 20250401 193100 36605 893 893 893 893 0
59 20250401 193000 36605 893 893 893 893 0
60 20250401 192900 36605 893 893 893 893 0
61 20250401 192800 36605 893 893 893 893 0
62 20250401 192700 36605 893 893 893 893 29
63 20250401 192600 36605 893 893 893 893 0
64 20250401 192500 36605 893 893 893 893 0
65 20250401 192400 36605 893 893 893 893 0
66 20250401 192300 36605 893 893 893 893 0
67 20250401 192200 36605 893 893 893 893 0
68 20250401 192100 36605 893 893 893 893 0
69 20250401 192000 36605 893 893 893 893 0
70 20250401 191900 36605 893 893 893 893 0
71 20250401 191800 36605 893 893 893 893 0
72 20250401 191700 36605 893 893 893 893 0
73 20250401 191600 36605 893 893 893 893 0
74 20250401 191500 36605 893 893 893 893 0
75 20250401 191400 36605 893 893 893 893 0
76 20250401 191300 36605 893 893 893 893 0
77 20250401 191200 36605 893 893 893 893 0
78 20250401 191100 36605 893 893 893 893 0
79 20250401 191000 36605 893 893 893 893 0
80 20250401 190900 36605 893 893 893 893 0
81 20250401 190800 36605 893 893 893 893 0
82 20250401 190700 36605 893 893 893 893 0
83 20250401 190600 36605 893 893 893 893 0
84 20250401 190500 36605 893 893 893 893 0
85 20250401 190400 36605 893 893 893 893 0
86 20250401 190300 36605 893 893 893 893 0
87 20250401 190200 36605 893 893 893 893 0
88 20250401 190100 36605 893 893 893 893 0
89 20250401 190000 36605 893 893 893 893 0
90 20250401 185900 36605 893 893 893 893 0
91 20250401 185800 36605 893 893 893 893 0
92 20250401 185700 36605 893 893 893 893 29
93 20250401 185600 36605 893 893 893 893 0
94 20250401 185500 36605 893 893 893 893 0
95 20250401 185400 36605 893 893 893 893 0
96 20250401 185300 36605 893 893 893 893 0
97 20250401 185200 36605 893 893 893 893 0
98 20250401 185100 36605 893 893 893 893 0
99 20250401 185000 36605 893 893 893 893 0
100 20250401 184900 36605 893 893 893 893 0
101 20250401 184800 36605 893 893 893 893 0
102 20250401 184700 36605 893 893 893 893 0
103 20250401 184600 36605 893 893 893 893 0
104 20250401 184500 36605 893 893 893 893 0
105 20250401 184400 36605 893 893 893 893 0
106 20250401 184300 36605 893 893 893 893 0
107 20250401 184200 36605 893 893 893 893 0
108 20250401 184100 36605 893 893 893 893 0
109 20250401 184000 36605 893 893 893 893 0
110 20250401 183900 36605 893 893 893 893 0
111 20250401 183800 36605 893 893 893 893 0
112 20250401 183700 36605 893 893 893 893 0
113 20250401 183600 36605 893 893 893 893 0
114 20250401 183500 36605 893 893 893 893 0
115 20250401 183400 36605 893 893 893 893 0
116 20250401 183300 36605 893 893 893 893 0
117 20250401 183200 36605 893 893 893 893 0
118 20250401 183100 36605 893 893 893 893 0
119 20250401 183000 36605 893 893 893 893 0
120 20250401 182900 36605 893 893 893 893 0
121 20250401 182800 36605 893 893 893 893 0
122 20250401 182700 36605 893 893 893 893 29
123 20250401 182600 36605 893 893 893 893 0
124 20250401 182500 36605 893 893 893 893 0
125 20250401 182400 36605 893 893 893 893 0
126 20250401 182300 36605 893 893 893 893 0
127 20250401 182200 36605 893 893 893 893 0
128 20250401 182100 36605 893 893 893 893 0
129 20250401 182000 36605 893 893 893 893 0
130 20250401 181900 36605 893 893 893 893 0
131 20250401 181800 36605 893 893 893 893 0
132 20250401 181700 36605 893 893 893 893 0
133 20250401 181600 36605 893 893 893 893 0
134 20250401 181500 36605 893 893 893 893 0
135 20250401 181400 36605 893 893 893 893 0
136 20250401 181300 36605 893 893 893 893 0
137 20250401 181200 36605 893 893 893 893 0
138 20250401 181100 36605 893 893 893 893 0
139 20250401 181000 36605 893 893 893 893 0
140 20250401 180900 36605 893 893 893 893 0
141 20250401 180800 36605 893 893 893 893 0
142 20250401 180700 36605 893 893 893 893 0
143 20250401 180600 36605 893 893 893 893 0
144 20250401 180500 36605 893 893 893 893 0
145 20250401 180400 36605 893 893 893 893 0
146 20250401 180300 36605 893 893 893 893 0
147 20250401 180200 36605 893 893 893 893 0
148 20250401 180100 36605 893 893 893 893 0
149 20250401 180000 36605 893 893 893 893 0
150 20250401 175900 36605 893 893 893 893 0
151 20250401 175800 36605 893 893 893 893 0
152 20250401 175700 36605 893 893 893 893 29
153 20250401 175600 36605 893 893 893 893 0
154 20250401 175500 36605 893 893 893 893 0
155 20250401 175400 36605 893 893 893 893 0
156 20250401 175300 36605 893 893 893 893 0
157 20250401 175200 36605 893 893 893 893 0
158 20250401 175100 36605 893 893 893 893 0
159 20250401 175000 36605 893 893 893 893 0
160 20250401 174900 36605 893 893 893 893 0
161 20250401 174800 36605 893 893 893 893 0
162 20250401 174700 36605 893 893 893 893 0
163 20250401 174600 36605 893 893 893 893 0
164 20250401 174500 36605 893 893 893 893 0
165 20250401 174400 36605 893 893 893 893 0
166 20250401 174300 36605 893 893 893 893 0
167 20250401 174200 36605 893 893 893 893 0
168 20250401 174100 36605 893 893 893 893 0
169 20250401 174000 36605 893 893 893 893 0
170 20250401 173900 36605 893 893 893 893 0
171 20250401 173800 36605 893 893 893 893 0
172 20250401 173700 36605 893 893 893 893 0
173 20250401 173600 36605 893 893 893 893 0
174 20250401 173500 36605 893 893 893 893 0
175 20250401 173400 36605 893 893 893 893 0
176 20250401 173300 36605 893 893 893 893 0
177 20250401 173200 36605 893 893 893 893 0
178 20250401 173100 36605 893 893 893 893 0
179 20250401 173000 36605 893 893 893 893 0
180 20250401 172900 36605 893 893 893 893 0
181 20250401 172800 36605 893 893 893 893 0
182 20250401 172700 36605 893 893 893 893 29
183 20250401 172600 36605 893 893 893 893 0
184 20250401 172500 36605 893 893 893 893 0
185 20250401 172400 36605 893 893 893 893 0
186 20250401 172300 36605 893 893 893 893 0
187 20250401 172200 36605 893 893 893 893 0
188 20250401 172100 36605 893 893 893 893 0
189 20250401 172000 36605 893 893 893 893 0
190 20250401 171900 36605 893 893 893 893 0
191 20250401 171800 36605 893 893 893 893 0
192 20250401 171700 36605 893 893 893 893 0
193 20250401 171600 36605 893 893 893 893 0
194 20250401 171500 36605 893 893 893 893 0
195 20250401 171400 36605 893 893 893 893 0
196 20250401 171300 36605 893 893 893 893 0
197 20250401 171200 36605 893 893 893 893 0
198 20250401 171100 36605 893 893 893 893 0
199 20250401 171000 36605 893 893 893 893 0
200 20250401 170900 36605 893 893 893 893 0
201 20250401 170800 36605 893 893 893 893 0
202 20250401 170700 36605 893 893 893 893 0
203 20250401 170600 36605 893 893 893 893 0
204 20250401 170500 36605 893 893 893 893 0
205 20250401 170400 36605 893 893 893 893 0
206 20250401 170300 36605 893 893 893 893 0
207 20250401 170200 36605 893 893 893 893 0
208 20250401 170100 36605 893 893 893 893 0
209 20250401 170000 36605 893 893 893 893 0
210 20250401 165900 36605 893 893 893 893 0
211 20250401 165800 36605 893 893 893 893 0
212 20250401 165700 36605 893 893 893 893 29
213 20250401 165600 36605 893 893 893 893 0
214 20250401 165500 36605 893 893 893 893 0
215 20250401 165400 36605 893 893 893 893 0
216 20250401 165300 36605 893 893 893 893 0
217 20250401 165200 36605 893 893 893 893 0
218 20250401 165100 36605 893 893 893 893 0
219 20250401 165000 36605 893 893 893 893 0
220 20250401 164900 36605 893 893 893 893 0
221 20250401 164800 36605 893 893 893 893 0
222 20250401 164700 36605 893 893 893 893 0
223 20250401 164600 36605 893 893 893 893 0
224 20250401 164500 36605 893 893 893 893 0
225 20250401 164400 36605 893 893 893 893 0
226 20250401 164300 36605 893 893 893 893 0
227 20250401 164200 36605 893 893 893 893 0
228 20250401 164100 36605 893 893 893 893 0
229 20250401 164000 36605 893 893 893 893 0
230 20250401 163900 36605 893 893 893 893 0
231 20250401 163800 36605 893 893 893 893 0
232 20250401 163700 36605 893 893 893 893 0
233 20250401 163600 36605 893 893 893 893 0
234 20250401 163500 36605 893 893 893 893 0
235 20250401 163400 36605 893 893 893 893 0
236 20250401 163300 36605 893 893 893 893 0
237 20250401 163200 36605 893 893 893 893 0
238 20250401 163100 36605 893 893 893 893 0
239 20250401 163000 36605 893 893 893 893 0
240 20250401 162900 36605 893 893 893 893 0
241 20250401 162800 36605 893 893 893 893 0
242 20250401 162700 36605 893 893 893 893 29
243 20250401 162600 36605 893 893 893 893 0
244 20250401 162500 36605 893 893 893 893 0
245 20250401 162400 36605 893 893 893 893 0
246 20250401 162300 36605 893 893 893 893 0
247 20250401 162200 36605 893 893 893 893 0
248 20250401 162100 36605 893 893 893 893 0
249 20250401 162000 36605 893 893 893 893 0
250 20250401 161900 36605 893 893 893 893 0
251 20250401 161800 36605 893 893 893 893 0
252 20250401 161700 36605 893 893 893 893 0
253 20250401 161600 36605 893 893 893 893 0
254 20250401 161500 36605 893 893 893 893 0
255 20250401 161400 36605 893 893 893 893 0
256 20250401 161300 36605 893 893 893 893 0
257 20250401 161200 36605 893 893 893 893 0
258 20250401 161100 36605 893 893 893 893 0
259 20250401 161000 36605 893 893 893 893 0
260 20250401 160900 36605 893 893 893 893 0
261 20250401 160800 36605 893 893 893 893 0
262 20250401 160700 36605 893 893 893 893 0
263 20250401 160600 36605 893 893 893 893 0
264 20250401 160500 36605 893 893 893 893 0
265 20250401 160400 36605 893 893 893 893 0
266 20250401 160300 36605 893 893 893 893 0
267 20250401 160200 36605 893 893 893 893 0
268 20250401 160100 36605 893 893 893 893 0
269 20250401 160000 36605 893 893 893 893 0
270 20250401 155900 36605 893 893 893 893 0
271 20250401 155800 36605 893 893 893 893 0
272 20250401 155700 36605 893 893 893 893 29
273 20250401 155600 36605 893 893 893 893 0
274 20250401 155500 36605 893 893 893 893 0
275 20250401 155400 36605 893 893 893 893 0
276 20250401 155300 36605 893 893 893 893 0
277 20250401 155200 36605 893 893 893 893 0
278 20250401 155100 36605 893 893 893 893 0
279 20250401 155000 36605 893 893 893 893 0
280 20250401 154900 36605 893 893 893 893 0
281 20250401 154800 36605 893 893 893 893 0
282 20250401 154700 36605 893 893 893 893 0
283 20250401 154600 36605 893 893 893 893 0
284 20250401 154500 36605 893 893 893 893 0
285 20250401 154400 36605 893 893 893 893 0
286 20250401 154300 36605 893 893 893 893 0
287 20250401 154200 36605 893 893 893 893 0
288 20250401 154100 36605 893 893 893 893 0
289 20250401 154000 36605 893 893 893 893 0
290 20250401 153900 36605 893 893 893 893 0
291 20250401 153800 36605 893 893 893 893 0
292 20250401 153700 36605 893 893 893 893 0
293 20250401 153600 36605 893 893 893 893 0
294 20250401 153500 36605 893 893 893 893 0
295 20250401 153400 36605 893 893 893 893 0
296 20250401 153300 36605 893 893 893 893 0
297 20250401 153200 36605 893 893 893 893 0
298 20250401 153100 36605 893 893 893 893 0
299 20250401 153000 36605 893 893 893 893 29
300 20250401 152900 10708 892 892 892 892 0
301 20250401 152800 10708 892 892 892 892 0
302 20250401 152700 10708 892 892 892 892 0
303 20250401 152600 10708 892 892 892 892 0
304 20250401 152500 10708 892 892 892 892 0
305 20250401 152400 10708 892 892 892 892 0
306 20250401 152300 10708 892 892 892 892 0
307 20250401 152200 10708 892 892 892 892 0
308 20250401 152100 10708 892 892 892 892 0
309 20250401 152000 10708 892 892 892 892 0
310 20250401 151900 10708 892 892 892 892 0
311 20250401 151800 10708 892 892 892 892 0
312 20250401 151700 10708 892 892 892 892 10
313 20250401 151600 1788 894 894 894 894 0
314 20250401 151500 1788 894 894 894 894 0
315 20250401 151400 1788 894 894 894 894 0
316 20250401 151300 1788 894 894 894 894 0
317 20250401 151200 1788 894 894 894 894 0
318 20250401 151100 1788 894 894 894 894 0
319 20250401 151000 1788 894 894 894 894 0
320 20250401 150900 1788 894 894 894 894 0
321 20250401 150800 1788 894 894 894 894 0
322 20250401 150700 1788 894 894 894 894 0
323 20250401 150600 1788 894 894 894 894 0
324 20250401 150500 1788 894 894 894 894 0
325 20250401 150400 1788 894 894 894 894 0
326 20250401 150300 1788 894 894 894 894 0
327 20250401 150200 1788 894 894 894 894 0
328 20250401 150100 1788 894 894 894 894 0
329 20250401 150000 1788 894 894 894 894 0
330 20250401 145900 1788 894 894 894 894 0
331 20250401 145800 1788 894 894 894 894 0
332 20250401 145700 1788 894 894 894 894 0
333 20250401 145600 1788 894 894 894 894 0
334 20250401 145500 1788 894 894 894 894 0
335 20250401 145400 1788 894 894 894 894 0
336 20250401 145300 1788 894 894 894 894 0
337 20250401 145200 1788 894 894 894 894 0
338 20250401 145100 1788 894 894 894 894 0
339 20250401 145000 1788 894 894 894 894 0
340 20250401 144900 1788 894 894 894 894 0
341 20250401 144800 1788 894 894 894 894 0
342 20250401 144700 1788 894 894 894 894 0
343 20250401 144600 1788 894 894 894 894 0
344 20250401 144500 1788 894 894 894 894 0
345 20250401 144400 1788 894 894 894 894 0
346 20250401 144300 1788 894 894 894 894 0
347 20250401 144200 1788 894 894 894 894 0
348 20250401 144100 1788 894 894 894 894 0
349 20250401 144000 1788 894 894 894 894 0
350 20250401 143900 1788 894 894 894 894 0
351 20250401 143800 1788 894 894 894 894 0
352 20250401 143700 1788 894 894 894 894 0
353 20250401 143600 1788 894 894 894 894 0
354 20250401 143500 1788 894 894 894 894 0
355 20250401 143400 1788 894 894 894 894 0
356 20250401 143300 1788 894 894 894 894 0
357 20250401 143200 1788 894 894 894 894 0
358 20250401 143100 1788 894 894 894 894 0
359 20250401 143000 1788 894 894 894 894 0
360 20250401 142900 1788 894 894 894 894 0
361 20250401 142800 1788 894 894 894 894 0
362 20250401 142700 1788 894 894 894 894 0
363 20250401 142600 1788 894 894 894 894 0
364 20250401 142500 1788 894 894 894 894 0
365 20250401 142400 1788 894 894 894 894 0
366 20250401 142300 1788 894 894 894 894 0
367 20250401 142200 1788 894 894 894 894 0
368 20250401 142100 1788 894 894 894 894 0
369 20250401 142000 1788 894 894 894 894 0
370 20250401 141900 1788 894 894 894 894 0
371 20250401 141800 1788 894 894 894 894 0
372 20250401 141700 1788 894 894 894 894 0
373 20250401 141600 1788 894 894 894 894 0
374 20250401 141500 1788 894 894 894 894 0
375 20250401 141400 1788 894 894 894 894 0
376 20250401 141300 1788 894 894 894 894 0
377 20250401 141200 1788 894 894 894 894 0
378 20250401 141100 1788 894 894 894 894 0
379 20250401 141000 1788 894 894 894 894 0
380 20250401 140900 1788 894 894 894 894 0
381 20250401 140800 1788 894 894 894 894 0
382 20250401 140700 1788 894 894 894 894 0
383 20250401 140600 1788 894 894 894 894 0
384 20250401 140500 1788 894 894 894 894 0
385 20250401 140400 1788 894 894 894 894 0
386 20250401 140300 1788 894 894 894 894 0
387 20250401 140200 1788 894 894 894 894 0
388 20250401 140100 1788 894 894 894 894 0
389 20250401 140000 1788 894 894 894 894 0
390 20250401 135900 1788 894 894 894 894 0
391 20250401 135800 1788 894 894 894 894 0
392 20250401 135700 1788 894 894 894 894 0
393 20250401 135600 1788 894 894 894 894 0
394 20250401 135500 1788 894 894 894 894 0
395 20250401 135400 1788 894 894 894 894 0
396 20250401 135300 1788 894 894 894 894 0
397 20250401 135200 1788 894 894 894 894 0
398 20250401 135100 1788 894 894 894 894 0
399 20250401 135000 1788 894 894 894 894 0
400 20250401 134900 1788 894 894 894 894 0
401 20250401 134800 1788 894 894 894 894 0
402 20250401 134700 1788 894 894 894 894 0
403 20250401 134600 1788 894 894 894 894 0
404 20250401 134500 1788 894 894 894 894 0
405 20250401 134400 1788 894 894 894 894 0
406 20250401 134300 1788 894 894 894 894 0
407 20250401 134200 1788 894 894 894 894 0
408 20250401 134100 1788 894 894 894 894 0
409 20250401 134000 1788 894 894 894 894 0
410 20250401 133900 1788 894 894 894 894 0
411 20250401 133800 1788 894 894 894 894 0
412 20250401 133700 1788 894 894 894 894 0
413 20250401 133600 1788 894 894 894 894 0
414 20250401 133500 1788 894 894 894 894 0
415 20250401 133400 1788 894 894 894 894 0
416 20250401 133300 1788 894 894 894 894 0
417 20250401 133200 1788 894 894 894 894 0
418 20250401 133100 1788 894 894 894 894 0
419 20250401 133000 1788 894 894 894 894 0
420 20250401 132900 1788 894 894 894 894 0
421 20250401 132800 1788 894 894 894 894 0
422 20250401 132700 1788 894 894 894 894 0
423 20250401 132600 1788 894 894 894 894 0
424 20250401 132500 1788 894 894 894 894 0
425 20250401 132400 1788 894 894 894 894 0
426 20250401 132300 1788 894 894 894 894 0
427 20250401 132200 1788 894 894 894 894 0
428 20250401 132100 1788 894 894 894 894 0
429 20250401 132000 1788 894 894 894 894 0
430 20250401 131900 1788 894 894 894 894 0
431 20250401 131800 1788 894 894 894 894 0
432 20250401 131700 1788 894 894 894 894 0
433 20250401 131600 1788 894 894 894 894 0
434 20250401 131500 1788 894 894 894 894 0
435 20250401 131400 1788 894 894 894 894 0
436 20250401 131300 1788 894 894 894 894 0
437 20250401 131200 1788 894 894 894 894 0
438 20250401 131100 1788 894 894 894 894 0
439 20250401 131000 1788 894 894 894 894 0
440 20250401 130900 1788 894 894 894 894 0
441 20250401 130800 1788 894 894 894 894 0
442 20250401 130700 1788 894 894 894 894 0
443 20250401 130600 1788 894 894 894 894 0
444 20250401 130500 1788 894 894 894 894 0
445 20250401 130400 1788 894 894 894 894 0
446 20250401 130300 1788 894 894 894 894 0
447 20250401 130200 1788 894 894 894 894 0
448 20250401 130100 1788 894 894 894 894 0
449 20250401 130000 1788 894 894 894 894 0
450 20250401 125900 1788 894 894 894 894 0
451 20250401 125800 1788 894 894 894 894 0
452 20250401 125700 1788 894 894 894 894 0
453 20250401 125600 1788 894 894 894 894 0
454 20250401 125500 1788 894 894 894 894 0
455 20250401 125400 1788 894 894 894 894 0
456 20250401 125300 1788 894 894 894 894 0
457 20250401 125200 1788 894 894 894 894 0
458 20250401 125100 1788 894 894 894 894 0
459 20250401 125000 1788 894 894 894 894 0
460 20250401 124900 1788 894 894 894 894 0
461 20250401 124800 1788 894 894 894 894 0
462 20250401 124700 1788 894 894 894 894 0
463 20250401 124600 1788 894 894 894 894 0
464 20250401 124500 1788 894 894 894 894 0
465 20250401 124400 1788 894 894 894 894 0
466 20250401 124300 1788 894 894 894 894 0
467 20250401 124200 1788 894 894 894 894 0
468 20250401 124100 1788 894 894 894 894 0
469 20250401 124000 1788 894 894 894 894 0
470 20250401 123900 1788 894 894 894 894 0
471 20250401 123800 1788 894 894 894 894 0
472 20250401 123700 1788 894 894 894 894 0
473 20250401 123600 1788 894 894 894 894 0
474 20250401 123500 1788 894 894 894 894 0
475 20250401 123400 1788 894 894 894 894 0
476 20250401 123300 1788 894 894 894 894 0
477 20250401 123200 1788 894 894 894 894 0
478 20250401 123100 1788 894 894 894 894 0
479 20250401 123000 1788 894 894 894 894 0
480 20250401 122900 1788 894 894 894 894 0
481 20250401 122800 1788 894 894 894 894 0
482 20250401 122700 1788 894 894 894 894 0
483 20250401 122600 1788 894 894 894 894 0
484 20250401 122500 1788 894 894 894 894 0
485 20250401 122400 1788 894 894 894 894 0
486 20250401 122300 1788 894 894 894 894 0
487 20250401 122200 1788 894 894 894 894 0
488 20250401 122100 1788 894 894 894 894 0
489 20250401 122000 1788 894 894 894 894 0
490 20250401 121900 1788 894 894 894 894 0
491 20250401 121800 1788 894 894 894 894 0
492 20250401 121700 1788 894 894 894 894 0
493 20250401 121600 1788 894 894 894 894 0
494 20250401 121500 1788 894 894 894 894 0
495 20250401 121400 1788 894 894 894 894 0
496 20250401 121300 1788 894 894 894 894 0
497 20250401 121200 1788 894 894 894 894 0
498 20250401 121100 1788 894 894 894 894 0
499 20250401 121000 1788 894 894 894 894 0
500 20250401 120900 1788 894 894 894 894 0
501 20250401 120800 1788 894 894 894 894 0
502 20250401 120700 1788 894 894 894 894 0
503 20250401 120600 1788 894 894 894 894 0
504 20250401 120500 1788 894 894 894 894 0
505 20250401 120400 1788 894 894 894 894 0
506 20250401 120300 1788 894 894 894 894 0
507 20250401 120200 1788 894 894 894 894 0
508 20250401 120100 1788 894 894 894 894 0
509 20250401 120000 1788 894 894 894 894 0
510 20250401 115900 1788 894 894 894 894 0
511 20250401 115800 1788 894 894 894 894 0
512 20250401 115700 1788 894 894 894 894 0
513 20250401 115600 1788 894 894 894 894 0
514 20250401 115500 1788 894 894 894 894 0
515 20250401 115400 1788 894 894 894 894 0
516 20250401 115300 1788 894 894 894 894 0
517 20250401 115200 1788 894 894 894 894 0
518 20250401 115100 1788 894 894 894 894 0
519 20250401 115000 1788 894 894 894 894 0
520 20250401 114900 1788 894 894 894 894 0
521 20250401 114800 1788 894 894 894 894 0
522 20250401 114700 1788 894 894 894 894 0
523 20250401 114600 1788 894 894 894 894 0
524 20250401 114500 1788 894 894 894 894 0
525 20250401 114400 1788 894 894 894 894 0
526 20250401 114300 1788 894 894 894 894 0
527 20250401 114200 1788 894 894 894 894 0
528 20250401 114100 1788 894 894 894 894 0
529 20250401 114000 1788 894 894 894 894 0
530 20250401 113900 1788 894 894 894 894 0
531 20250401 113800 1788 894 894 894 894 0
532 20250401 113700 1788 894 894 894 894 0
533 20250401 113600 1788 894 894 894 894 0
534 20250401 113500 1788 894 894 894 894 0
535 20250401 113400 1788 894 894 894 894 0
536 20250401 113300 1788 894 894 894 894 0
537 20250401 113200 1788 894 894 894 894 0
538 20250401 113100 1788 894 894 894 894 0
539 20250401 113000 1788 894 894 894 894 0
540 20250401 112900 1788 894 894 894 894 0
541 20250401 112800 1788 894 894 894 894 0
542 20250401 112700 1788 894 894 894 894 0
543 20250401 112600 1788 894 894 894 894 0
544 20250401 112500 1788 894 894 894 894 0
545 20250401 112400 1788 894 894 894 894 0
546 20250401 112300 1788 894 894 894 894 1
547 20250401 112200 894 894 894 894 894 0
548 20250401 112100 894 894 894 894 894 0
549 20250401 112000 894 894 894 894 894 0
550 20250401 111900 894 894 894 894 894 0
551 20250401 111800 894 894 894 894 894 0
552 20250401 111700 894 894 894 894 894 0
553 20250401 111600 894 894 894 894 894 0
554 20250401 111500 894 894 894 894 894 0
555 20250401 111400 894 894 894 894 894 0
556 20250401 111300 894 894 894 894 894 0
557 20250401 111200 894 894 894 894 894 0
558 20250401 111100 894 894 894 894 894 0
559 20250401 111000 894 894 894 894 894 0
560 20250401 110900 894 894 894 894 894 0
561 20250401 110800 894 894 894 894 894 0
562 20250401 110700 894 894 894 894 894 0
563 20250401 110600 894 894 894 894 894 0
564 20250401 110500 894 894 894 894 894 0
565 20250401 110400 894 894 894 894 894 0
566 20250401 110300 894 894 894 894 894 1
567 20250401 110200 0 795 795 795 795 0
568 20250401 110100 0 795 795 795 795 0
569 20250401 110000 0 795 795 795 795 0
570 20250401 105900 0 795 795 795 795 0
571 20250401 105800 0 795 795 795 795 0
572 20250401 105700 0 795 795 795 795 0
573 20250401 105600 0 795 795 795 795 0
574 20250401 105500 0 795 795 795 795 0
575 20250401 105400 0 795 795 795 795 0
576 20250401 105300 0 795 795 795 795 0
577 20250401 105200 0 795 795 795 795 0
578 20250401 105100 0 795 795 795 795 0
579 20250401 105000 0 795 795 795 795 0
580 20250401 104900 0 795 795 795 795 0
581 20250401 104800 0 795 795 795 795 0
582 20250401 104700 0 795 795 795 795 0
583 20250401 104600 0 795 795 795 795 0
584 20250401 104500 0 795 795 795 795 0
585 20250401 104400 0 795 795 795 795 0
586 20250401 104300 0 795 795 795 795 0
587 20250401 104200 0 795 795 795 795 0
588 20250401 104100 0 795 795 795 795 0
589 20250401 104000 0 795 795 795 795 0
590 20250401 103900 0 795 795 795 795 0
591 20250401 103800 0 795 795 795 795 0
592 20250401 103700 0 795 795 795 795 0
593 20250401 103600 0 795 795 795 795 0
594 20250401 103500 0 795 795 795 795 0
595 20250401 103400 0 795 795 795 795 0
596 20250401 103300 0 795 795 795 795 0
597 20250401 103200 0 795 795 795 795 0
598 20250401 103100 0 795 795 795 795 0
599 20250401 103000 0 795 795 795 795 0
600 20250401 102900 0 795 795 795 795 0
601 20250401 102800 0 795 795 795 795 0
602 20250401 102700 0 795 795 795 795 0
603 20250401 102600 0 795 795 795 795 0
604 20250401 102500 0 795 795 795 795 0
605 20250401 102400 0 795 795 795 795 0
606 20250401 102300 0 795 795 795 795 0
607 20250401 102200 0 795 795 795 795 0
608 20250401 102100 0 795 795 795 795 0
609 20250401 102000 0 795 795 795 795 0
610 20250401 101900 0 795 795 795 795 0
611 20250401 101800 0 795 795 795 795 0
612 20250401 101700 0 795 795 795 795 0
613 20250401 101600 0 795 795 795 795 0
614 20250401 101500 0 795 795 795 795 0
615 20250401 101400 0 795 795 795 795 0
616 20250401 101300 0 795 795 795 795 0
617 20250401 101200 0 795 795 795 795 0
618 20250401 101100 0 795 795 795 795 0
619 20250401 101000 0 795 795 795 795 0
620 20250401 100900 0 795 795 795 795 0
621 20250401 100800 0 795 795 795 795 0
622 20250401 100700 0 795 795 795 795 0
623 20250401 100600 0 795 795 795 795 0
624 20250401 100500 0 795 795 795 795 0
625 20250401 100400 0 795 795 795 795 0
626 20250401 100300 0 795 795 795 795 0
627 20250401 100200 0 795 795 795 795 0
628 20250401 100100 0 795 795 795 795 0
629 20250401 100000 0 795 795 795 795 0
630 20250401 095900 0 795 795 795 795 0
631 20250401 095800 0 795 795 795 795 0
632 20250401 095700 0 795 795 795 795 0
633 20250401 095600 0 795 795 795 795 0
634 20250401 095500 0 795 795 795 795 0
635 20250401 095400 0 795 795 795 795 0
636 20250401 095300 0 795 795 795 795 0
637 20250401 095200 0 795 795 795 795 0
638 20250401 095100 0 795 795 795 795 0
639 20250401 095000 0 795 795 795 795 0
640 20250401 094900 0 795 795 795 795 0
641 20250401 094800 0 795 795 795 795 0
642 20250401 094700 0 795 795 795 795 0
643 20250401 094600 0 795 795 795 795 0
644 20250401 094500 0 795 795 795 795 0
645 20250401 094400 0 795 795 795 795 0
646 20250401 094300 0 795 795 795 795 0
647 20250401 094200 0 795 795 795 795 0
648 20250401 094100 0 795 795 795 795 0
649 20250401 094000 0 795 795 795 795 0
650 20250401 093900 0 795 795 795 795 0
651 20250401 093800 0 795 795 795 795 0
652 20250401 093700 0 795 795 795 795 0
653 20250401 093600 0 795 795 795 795 0
654 20250401 093500 0 795 795 795 795 0
655 20250401 093400 0 795 795 795 795 0
656 20250401 093300 0 795 795 795 795 0
657 20250401 093200 0 795 795 795 795 0
658 20250401 093100 0 795 795 795 795 0
659 20250401 093000 0 795 795 795 795 0
660 20250401 092900 0 795 795 795 795 0
661 20250401 092800 0 795 795 795 795 0
662 20250401 092700 0 795 795 795 795 0
663 20250401 092600 0 795 795 795 795 0
664 20250401 092500 0 795 795 795 795 0
665 20250401 092400 0 795 795 795 795 0
666 20250401 092300 0 795 795 795 795 0
667 20250401 092200 0 795 795 795 795 0
668 20250401 092100 0 795 795 795 795 0
669 20250401 092000 0 795 795 795 795 0
670 20250401 091900 0 795 795 795 795 0
671 20250401 091800 0 795 795 795 795 0
672 20250401 091700 0 795 795 795 795 0
673 20250401 091600 0 795 795 795 795 0
674 20250401 091500 0 795 795 795 795 0
675 20250401 091400 0 795 795 795 795 0
676 20250401 091300 0 795 795 795 795 0
677 20250401 091200 0 795 795 795 795 0
678 20250401 091100 0 795 795 795 795 0
679 20250401 091000 0 795 795 795 795 0
680 20250401 090900 0 795 795 795 795 0
681 20250401 090800 0 795 795 795 795 0
682 20250401 090700 0 795 795 795 795 0
683 20250401 090600 0 795 795 795 795 0
684 20250401 090500 0 795 795 795 795 0
685 20250401 090400 0 795 795 795 795 0
686 20250401 090300 0 795 795 795 795 0
687 20250401 090200 0 795 795 795 795 0
688 20250401 090100 0 795 795 795 795 0
689 20250401 090000 0 795 795 795 795 0