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

690
121060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,202800,1592,796,796,796,796,1
20250401,202700,1592,796,796,796,796,0
20250401,202600,1592,796,796,796,796,0
20250401,202500,1592,796,796,796,796,0
20250401,202400,1592,796,796,796,796,0
20250401,202300,1592,796,796,796,796,0
20250401,202200,1592,796,796,796,796,0
20250401,202100,1592,796,796,796,796,0
20250401,202000,1592,796,796,796,796,0
20250401,201900,1592,796,796,796,796,0
20250401,201800,1592,796,796,796,796,0
20250401,201700,1592,796,796,796,796,0
20250401,201600,1592,796,796,796,796,0
20250401,201500,1592,796,796,796,796,0
20250401,201400,1592,796,796,796,796,0
20250401,201300,1592,796,796,796,796,0
20250401,201200,1592,796,796,796,796,0
20250401,201100,1592,796,796,796,796,0
20250401,201000,1592,796,796,796,796,0
20250401,200900,1592,796,796,796,796,0
20250401,200800,1592,796,796,796,796,0
20250401,200700,1592,796,796,796,796,0
20250401,200600,1592,796,796,796,796,0
20250401,200500,1592,796,796,796,796,0
20250401,200400,1592,796,796,796,796,0
20250401,200300,1592,796,796,796,796,0
20250401,200200,1592,796,796,796,796,0
20250401,200100,1592,796,796,796,796,0
20250401,200000,1592,796,796,796,796,0
20250401,195900,1592,796,796,796,796,0
20250401,195800,1592,796,796,796,796,1
20250401,195700,1592,796,796,796,796,0
20250401,195600,1592,796,796,796,796,0
20250401,195500,1592,796,796,796,796,0
20250401,195400,1592,796,796,796,796,0
20250401,195300,1592,796,796,796,796,0
20250401,195200,1592,796,796,796,796,0
20250401,195100,1592,796,796,796,796,0
20250401,195000,1592,796,796,796,796,0
20250401,194900,1592,796,796,796,796,0
20250401,194800,1592,796,796,796,796,0
20250401,194700,1592,796,796,796,796,0
20250401,194600,1592,796,796,796,796,0
20250401,194500,1592,796,796,796,796,0
20250401,194400,1592,796,796,796,796,0
20250401,194300,1592,796,796,796,796,0
20250401,194200,1592,796,796,796,796,0
20250401,194100,1592,796,796,796,796,0
20250401,194000,1592,796,796,796,796,0
20250401,193900,1592,796,796,796,796,0
20250401,193800,1592,796,796,796,796,0
20250401,193700,1592,796,796,796,796,0
20250401,193600,1592,796,796,796,796,0
20250401,193500,1592,796,796,796,796,0
20250401,193400,1592,796,796,796,796,0
20250401,193300,1592,796,796,796,796,0
20250401,193200,1592,796,796,796,796,0
20250401,193100,1592,796,796,796,796,0
20250401,193000,1592,796,796,796,796,0
20250401,192900,1592,796,796,796,796,0
20250401,192800,1592,796,796,796,796,1
20250401,192700,1592,796,796,796,796,0
20250401,192600,1592,796,796,796,796,0
20250401,192500,1592,796,796,796,796,0
20250401,192400,1592,796,796,796,796,0
20250401,192300,1592,796,796,796,796,0
20250401,192200,1592,796,796,796,796,0
20250401,192100,1592,796,796,796,796,0
20250401,192000,1592,796,796,796,796,0
20250401,191900,1592,796,796,796,796,0
20250401,191800,1592,796,796,796,796,0
20250401,191700,1592,796,796,796,796,0
20250401,191600,1592,796,796,796,796,0
20250401,191500,1592,796,796,796,796,0
20250401,191400,1592,796,796,796,796,0
20250401,191300,1592,796,796,796,796,0
20250401,191200,1592,796,796,796,796,0
20250401,191100,1592,796,796,796,796,0
20250401,191000,1592,796,796,796,796,0
20250401,190900,1592,796,796,796,796,0
20250401,190800,1592,796,796,796,796,0
20250401,190700,1592,796,796,796,796,0
20250401,190600,1592,796,796,796,796,0
20250401,190500,1592,796,796,796,796,0
20250401,190400,1592,796,796,796,796,0
20250401,190300,1592,796,796,796,796,0
20250401,190200,1592,796,796,796,796,0
20250401,190100,1592,796,796,796,796,0
20250401,190000,1592,796,796,796,796,0
20250401,185900,1592,796,796,796,796,0
20250401,185800,1592,796,796,796,796,1
20250401,185700,1592,796,796,796,796,0
20250401,185600,1592,796,796,796,796,0
20250401,185500,1592,796,796,796,796,0
20250401,185400,1592,796,796,796,796,0
20250401,185300,1592,796,796,796,796,0
20250401,185200,1592,796,796,796,796,0
20250401,185100,1592,796,796,796,796,0
20250401,185000,1592,796,796,796,796,0
20250401,184900,1592,796,796,796,796,0
20250401,184800,1592,796,796,796,796,0
20250401,184700,1592,796,796,796,796,0
20250401,184600,1592,796,796,796,796,0
20250401,184500,1592,796,796,796,796,0
20250401,184400,1592,796,796,796,796,0
20250401,184300,1592,796,796,796,796,0
20250401,184200,1592,796,796,796,796,0
20250401,184100,1592,796,796,796,796,0
20250401,184000,1592,796,796,796,796,0
20250401,183900,1592,796,796,796,796,0
20250401,183800,1592,796,796,796,796,0
20250401,183700,1592,796,796,796,796,0
20250401,183600,1592,796,796,796,796,0
20250401,183500,1592,796,796,796,796,0
20250401,183400,1592,796,796,796,796,0
20250401,183300,1592,796,796,796,796,0
20250401,183200,1592,796,796,796,796,0
20250401,183100,1592,796,796,796,796,0
20250401,183000,1592,796,796,796,796,0
20250401,182900,1592,796,796,796,796,0
20250401,182800,1592,796,796,796,796,1
20250401,182700,1592,796,796,796,796,0
20250401,182600,1592,796,796,796,796,0
20250401,182500,1592,796,796,796,796,0
20250401,182400,1592,796,796,796,796,0
20250401,182300,1592,796,796,796,796,0
20250401,182200,1592,796,796,796,796,0
20250401,182100,1592,796,796,796,796,0
20250401,182000,1592,796,796,796,796,0
20250401,181900,1592,796,796,796,796,0
20250401,181800,1592,796,796,796,796,0
20250401,181700,1592,796,796,796,796,0
20250401,181600,1592,796,796,796,796,0
20250401,181500,1592,796,796,796,796,0
20250401,181400,1592,796,796,796,796,0
20250401,181300,1592,796,796,796,796,0
20250401,181200,1592,796,796,796,796,0
20250401,181100,1592,796,796,796,796,0
20250401,181000,1592,796,796,796,796,0
20250401,180900,1592,796,796,796,796,0
20250401,180800,1592,796,796,796,796,0
20250401,180700,1592,796,796,796,796,0
20250401,180600,1592,796,796,796,796,0
20250401,180500,1592,796,796,796,796,0
20250401,180400,1592,796,796,796,796,0
20250401,180300,1592,796,796,796,796,0
20250401,180200,1592,796,796,796,796,0
20250401,180100,1592,796,796,796,796,0
20250401,180000,1592,796,796,796,796,0
20250401,175900,1592,796,796,796,796,0
20250401,175800,1592,796,796,796,796,1
20250401,175700,1592,796,796,796,796,0
20250401,175600,1592,796,796,796,796,0
20250401,175500,1592,796,796,796,796,0
20250401,175400,1592,796,796,796,796,0
20250401,175300,1592,796,796,796,796,0
20250401,175200,1592,796,796,796,796,0
20250401,175100,1592,796,796,796,796,0
20250401,175000,1592,796,796,796,796,0
20250401,174900,1592,796,796,796,796,0
20250401,174800,1592,796,796,796,796,0
20250401,174700,1592,796,796,796,796,0
20250401,174600,1592,796,796,796,796,0
20250401,174500,1592,796,796,796,796,0
20250401,174400,1592,796,796,796,796,0
20250401,174300,1592,796,796,796,796,0
20250401,174200,1592,796,796,796,796,0
20250401,174100,1592,796,796,796,796,0
20250401,174000,1592,796,796,796,796,0
20250401,173900,1592,796,796,796,796,0
20250401,173800,1592,796,796,796,796,0
20250401,173700,1592,796,796,796,796,0
20250401,173600,1592,796,796,796,796,0
20250401,173500,1592,796,796,796,796,0
20250401,173400,1592,796,796,796,796,0
20250401,173300,1592,796,796,796,796,0
20250401,173200,1592,796,796,796,796,0
20250401,173100,1592,796,796,796,796,0
20250401,173000,1592,796,796,796,796,0
20250401,172900,1592,796,796,796,796,0
20250401,172800,1592,796,796,796,796,1
20250401,172700,1592,796,796,796,796,0
20250401,172600,1592,796,796,796,796,0
20250401,172500,1592,796,796,796,796,0
20250401,172400,1592,796,796,796,796,0
20250401,172300,1592,796,796,796,796,0
20250401,172200,1592,796,796,796,796,0
20250401,172100,1592,796,796,796,796,0
20250401,172000,1592,796,796,796,796,0
20250401,171900,1592,796,796,796,796,0
20250401,171800,1592,796,796,796,796,0
20250401,171700,1592,796,796,796,796,0
20250401,171600,1592,796,796,796,796,0
20250401,171500,1592,796,796,796,796,0
20250401,171400,1592,796,796,796,796,0
20250401,171300,1592,796,796,796,796,0
20250401,171200,1592,796,796,796,796,0
20250401,171100,1592,796,796,796,796,0
20250401,171000,1592,796,796,796,796,0
20250401,170900,1592,796,796,796,796,0
20250401,170800,1592,796,796,796,796,0
20250401,170700,1592,796,796,796,796,0
20250401,170600,1592,796,796,796,796,0
20250401,170500,1592,796,796,796,796,0
20250401,170400,1592,796,796,796,796,0
20250401,170300,1592,796,796,796,796,0
20250401,170200,1592,796,796,796,796,0
20250401,170100,1592,796,796,796,796,0
20250401,170000,1592,796,796,796,796,0
20250401,165900,1592,796,796,796,796,0
20250401,165800,1592,796,796,796,796,1
20250401,165700,1592,796,796,796,796,0
20250401,165600,1592,796,796,796,796,0
20250401,165500,1592,796,796,796,796,0
20250401,165400,1592,796,796,796,796,0
20250401,165300,1592,796,796,796,796,0
20250401,165200,1592,796,796,796,796,0
20250401,165100,1592,796,796,796,796,0
20250401,165000,1592,796,796,796,796,0
20250401,164900,1592,796,796,796,796,0
20250401,164800,1592,796,796,796,796,0
20250401,164700,1592,796,796,796,796,0
20250401,164600,1592,796,796,796,796,0
20250401,164500,1592,796,796,796,796,0
20250401,164400,1592,796,796,796,796,0
20250401,164300,1592,796,796,796,796,0
20250401,164200,1592,796,796,796,796,0
20250401,164100,1592,796,796,796,796,0
20250401,164000,1592,796,796,796,796,0
20250401,163900,1592,796,796,796,796,0
20250401,163800,1592,796,796,796,796,0
20250401,163700,1592,796,796,796,796,0
20250401,163600,1592,796,796,796,796,0
20250401,163500,1592,796,796,796,796,0
20250401,163400,1592,796,796,796,796,0
20250401,163300,1592,796,796,796,796,0
20250401,163200,1592,796,796,796,796,0
20250401,163100,1592,796,796,796,796,0
20250401,163000,1592,796,796,796,796,0
20250401,162900,1592,796,796,796,796,0
20250401,162800,1592,796,796,796,796,1
20250401,162700,1592,796,796,796,796,0
20250401,162600,1592,796,796,796,796,0
20250401,162500,1592,796,796,796,796,0
20250401,162400,1592,796,796,796,796,0
20250401,162300,1592,796,796,796,796,0
20250401,162200,1592,796,796,796,796,0
20250401,162100,1592,796,796,796,796,0
20250401,162000,1592,796,796,796,796,0
20250401,161900,1592,796,796,796,796,0
20250401,161800,1592,796,796,796,796,0
20250401,161700,1592,796,796,796,796,0
20250401,161600,1592,796,796,796,796,0
20250401,161500,1592,796,796,796,796,0
20250401,161400,1592,796,796,796,796,0
20250401,161300,1592,796,796,796,796,0
20250401,161200,1592,796,796,796,796,0
20250401,161100,1592,796,796,796,796,0
20250401,161000,1592,796,796,796,796,0
20250401,160900,1592,796,796,796,796,0
20250401,160800,1592,796,796,796,796,0
20250401,160700,1592,796,796,796,796,0
20250401,160600,1592,796,796,796,796,0
20250401,160500,1592,796,796,796,796,0
20250401,160400,1592,796,796,796,796,0
20250401,160300,1592,796,796,796,796,0
20250401,160200,1592,796,796,796,796,0
20250401,160100,1592,796,796,796,796,0
20250401,160000,1592,796,796,796,796,0
20250401,155900,1592,796,796,796,796,0
20250401,155800,1592,796,796,796,796,1
20250401,155700,1592,796,796,796,796,0
20250401,155600,1592,796,796,796,796,0
20250401,155500,1592,796,796,796,796,0
20250401,155400,1592,796,796,796,796,0
20250401,155300,1592,796,796,796,796,0
20250401,155200,1592,796,796,796,796,0
20250401,155100,1592,796,796,796,796,0
20250401,155000,1592,796,796,796,796,0
20250401,154900,1592,796,796,796,796,0
20250401,154800,1592,796,796,796,796,0
20250401,154700,1592,796,796,796,796,0
20250401,154600,1592,796,796,796,796,0
20250401,154500,1592,796,796,796,796,0
20250401,154400,1592,796,796,796,796,0
20250401,154300,1592,796,796,796,796,0
20250401,154200,1592,796,796,796,796,0
20250401,154100,1592,796,796,796,796,0
20250401,154000,1592,796,796,796,796,0
20250401,153900,1592,796,796,796,796,0
20250401,153800,1592,796,796,796,796,0
20250401,153700,1592,796,796,796,796,0
20250401,153600,1592,796,796,796,796,0
20250401,153500,1592,796,796,796,796,0
20250401,153400,1592,796,796,796,796,0
20250401,153300,1592,796,796,796,796,0
20250401,153200,1592,796,796,796,796,0
20250401,153100,1592,796,796,796,796,0
20250401,153000,1592,796,796,796,796,0
20250401,152900,1592,796,796,796,796,0
20250401,152800,1592,796,796,796,796,0
20250401,152700,1592,796,796,796,796,0
20250401,152600,1592,796,796,796,796,0
20250401,152500,1592,796,796,796,796,0
20250401,152400,1592,796,796,796,796,0
20250401,152300,1592,796,796,796,796,0
20250401,152200,1592,796,796,796,796,0
20250401,152100,1592,796,796,796,796,0
20250401,152000,1592,796,796,796,796,0
20250401,151900,1592,796,796,796,796,0
20250401,151800,1592,796,796,796,796,0
20250401,151700,1592,796,796,796,796,0
20250401,151600,1592,796,796,796,796,0
20250401,151500,1592,796,796,796,796,0
20250401,151400,1592,796,796,796,796,0
20250401,151300,1592,796,796,796,796,0
20250401,151200,1592,796,796,796,796,0
20250401,151100,1592,796,796,796,796,0
20250401,151000,1592,796,796,796,796,0
20250401,150900,1592,796,796,796,796,0
20250401,150800,1592,796,796,796,796,0
20250401,150700,1592,796,796,796,796,0
20250401,150600,1592,796,796,796,796,0
20250401,150500,1592,796,796,796,796,0
20250401,150400,1592,796,796,796,796,0
20250401,150300,1592,796,796,796,796,0
20250401,150200,1592,796,796,796,796,0
20250401,150100,1592,796,796,796,796,0
20250401,150000,1592,796,796,796,796,0
20250401,145900,1592,796,796,796,796,0
20250401,145800,1592,796,796,796,796,0
20250401,145700,1592,796,796,796,796,0
20250401,145600,1592,796,796,796,796,0
20250401,145500,1592,796,796,796,796,0
20250401,145400,1592,796,796,796,796,0
20250401,145300,1592,796,796,796,796,0
20250401,145200,1592,796,796,796,796,0
20250401,145100,1592,796,796,796,796,0
20250401,145000,1592,796,796,796,796,0
20250401,144900,1592,796,796,796,796,0
20250401,144800,1592,796,796,796,796,0
20250401,144700,1592,796,796,796,796,0
20250401,144600,1592,796,796,796,796,0
20250401,144500,1592,796,796,796,796,0
20250401,144400,1592,796,796,796,796,0
20250401,144300,1592,796,796,796,796,0
20250401,144200,1592,796,796,796,796,0
20250401,144100,1592,796,796,796,796,0
20250401,144000,1592,796,796,796,796,0
20250401,143900,1592,796,796,796,796,0
20250401,143800,1592,796,796,796,796,0
20250401,143700,1592,796,796,796,796,0
20250401,143600,1592,796,796,796,796,0
20250401,143500,1592,796,796,796,796,0
20250401,143400,1592,796,796,796,796,0
20250401,143300,1592,796,796,796,796,0
20250401,143200,1592,796,796,796,796,0
20250401,143100,1592,796,796,796,796,0
20250401,143000,1592,796,796,796,796,0
20250401,142900,1592,796,796,796,796,0
20250401,142800,1592,796,796,796,796,0
20250401,142700,1592,796,796,796,796,0
20250401,142600,1592,796,796,796,796,0
20250401,142500,1592,796,796,796,796,0
20250401,142400,1592,796,796,796,796,0
20250401,142300,1592,796,796,796,796,0
20250401,142200,1592,796,796,796,796,0
20250401,142100,1592,796,796,796,796,0
20250401,142000,1592,796,796,796,796,0
20250401,141900,1592,796,796,796,796,0
20250401,141800,1592,796,796,796,796,0
20250401,141700,1592,796,796,796,796,0
20250401,141600,1592,796,796,796,796,0
20250401,141500,1592,796,796,796,796,0
20250401,141400,1592,796,796,796,796,0
20250401,141300,1592,796,796,796,796,0
20250401,141200,1592,796,796,796,796,0
20250401,141100,1592,796,796,796,796,0
20250401,141000,1592,796,796,796,796,0
20250401,140900,1592,796,796,796,796,0
20250401,140800,1592,796,796,796,796,0
20250401,140700,1592,796,796,796,796,0
20250401,140600,1592,796,796,796,796,0
20250401,140500,1592,796,796,796,796,0
20250401,140400,1592,796,796,796,796,0
20250401,140300,1592,796,796,796,796,0
20250401,140200,1592,796,796,796,796,0
20250401,140100,1592,796,796,796,796,0
20250401,140000,1592,796,796,796,796,0
20250401,135900,1592,796,796,796,796,0
20250401,135800,1592,796,796,796,796,0
20250401,135700,1592,796,796,796,796,0
20250401,135600,1592,796,796,796,796,0
20250401,135500,1592,796,796,796,796,0
20250401,135400,1592,796,796,796,796,0
20250401,135300,1592,796,796,796,796,0
20250401,135200,1592,796,796,796,796,0
20250401,135100,1592,796,796,796,796,0
20250401,135000,1592,796,796,796,796,0
20250401,134900,1592,796,796,796,796,0
20250401,134800,1592,796,796,796,796,0
20250401,134700,1592,796,796,796,796,0
20250401,134600,1592,796,796,796,796,0
20250401,134500,1592,796,796,796,796,0
20250401,134400,1592,796,796,796,796,0
20250401,134300,1592,796,796,796,796,0
20250401,134200,1592,796,796,796,796,0
20250401,134100,1592,796,796,796,796,0
20250401,134000,1592,796,796,796,796,0
20250401,133900,1592,796,796,796,796,0
20250401,133800,1592,796,796,796,796,0
20250401,133700,1592,796,796,796,796,0
20250401,133600,1592,796,796,796,796,0
20250401,133500,1592,796,796,796,796,0
20250401,133400,1592,796,796,796,796,0
20250401,133300,1592,796,796,796,796,0
20250401,133200,1592,796,796,796,796,0
20250401,133100,1592,796,796,796,796,0
20250401,133000,1592,796,796,796,796,0
20250401,132900,1592,796,796,796,796,0
20250401,132800,1592,796,796,796,796,0
20250401,132700,1592,796,796,796,796,0
20250401,132600,1592,796,796,796,796,0
20250401,132500,1592,796,796,796,796,0
20250401,132400,1592,796,796,796,796,0
20250401,132300,1592,796,796,796,796,0
20250401,132200,1592,796,796,796,796,0
20250401,132100,1592,796,796,796,796,0
20250401,132000,1592,796,796,796,796,0
20250401,131900,1592,796,796,796,796,0
20250401,131800,1592,796,796,796,796,0
20250401,131700,1592,796,796,796,796,0
20250401,131600,1592,796,796,796,796,0
20250401,131500,1592,796,796,796,796,0
20250401,131400,1592,796,796,796,796,0
20250401,131300,1592,796,796,796,796,0
20250401,131200,1592,796,796,796,796,0
20250401,131100,1592,796,796,796,796,0
20250401,131000,1592,796,796,796,796,0
20250401,130900,1592,796,796,796,796,0
20250401,130800,1592,796,796,796,796,0
20250401,130700,1592,796,796,796,796,0
20250401,130600,1592,796,796,796,796,0
20250401,130500,1592,796,796,796,796,0
20250401,130400,1592,796,796,796,796,0
20250401,130300,1592,796,796,796,796,0
20250401,130200,1592,796,796,796,796,0
20250401,130100,1592,796,796,796,796,0
20250401,130000,1592,796,796,796,796,0
20250401,125900,1592,796,796,796,796,0
20250401,125800,1592,796,796,796,796,0
20250401,125700,1592,796,796,796,796,0
20250401,125600,1592,796,796,796,796,0
20250401,125500,1592,796,796,796,796,0
20250401,125400,1592,796,796,796,796,0
20250401,125300,1592,796,796,796,796,0
20250401,125200,1592,796,796,796,796,0
20250401,125100,1592,796,796,796,796,0
20250401,125000,1592,796,796,796,796,0
20250401,124900,1592,796,796,796,796,0
20250401,124800,1592,796,796,796,796,0
20250401,124700,1592,796,796,796,796,0
20250401,124600,1592,796,796,796,796,0
20250401,124500,1592,796,796,796,796,0
20250401,124400,1592,796,796,796,796,0
20250401,124300,1592,796,796,796,796,0
20250401,124200,1592,796,796,796,796,0
20250401,124100,1592,796,796,796,796,0
20250401,124000,1592,796,796,796,796,0
20250401,123900,1592,796,796,796,796,0
20250401,123800,1592,796,796,796,796,0
20250401,123700,1592,796,796,796,796,0
20250401,123600,1592,796,796,796,796,0
20250401,123500,1592,796,796,796,796,0
20250401,123400,1592,796,796,796,796,0
20250401,123300,1592,796,796,796,796,0
20250401,123200,1592,796,796,796,796,0
20250401,123100,1592,796,796,796,796,0
20250401,123000,1592,796,796,796,796,0
20250401,122900,1592,796,796,796,796,0
20250401,122800,1592,796,796,796,796,0
20250401,122700,1592,796,796,796,796,0
20250401,122600,1592,796,796,796,796,0
20250401,122500,1592,796,796,796,796,0
20250401,122400,1592,796,796,796,796,0
20250401,122300,1592,796,796,796,796,0
20250401,122200,1592,796,796,796,796,0
20250401,122100,1592,796,796,796,796,0
20250401,122000,1592,796,796,796,796,0
20250401,121900,1592,796,796,796,796,0
20250401,121800,1592,796,796,796,796,0
20250401,121700,1592,796,796,796,796,0
20250401,121600,1592,796,796,796,796,0
20250401,121500,1592,796,796,796,796,0
20250401,121400,1592,796,796,796,796,0
20250401,121300,1592,796,796,796,796,0
20250401,121200,1592,796,796,796,796,0
20250401,121100,1592,796,796,796,796,1
20250401,121000,796,796,796,796,796,0
20250401,120900,796,796,796,796,796,0
20250401,120800,796,796,796,796,796,0
20250401,120700,796,796,796,796,796,0
20250401,120600,796,796,796,796,796,0
20250401,120500,796,796,796,796,796,0
20250401,120400,796,796,796,796,796,0
20250401,120300,796,796,796,796,796,0
20250401,120200,796,796,796,796,796,0
20250401,120100,796,796,796,796,796,0
20250401,120000,796,796,796,796,796,0
20250401,115900,796,796,796,796,796,0
20250401,115800,796,796,796,796,796,0
20250401,115700,796,796,796,796,796,0
20250401,115600,796,796,796,796,796,0
20250401,115500,796,796,796,796,796,0
20250401,115400,796,796,796,796,796,0
20250401,115300,796,796,796,796,796,0
20250401,115200,796,796,796,796,796,0
20250401,115100,796,796,796,796,796,0
20250401,115000,796,796,796,796,796,0
20250401,114900,796,796,796,796,796,0
20250401,114800,796,796,796,796,796,0
20250401,114700,796,796,796,796,796,0
20250401,114600,796,796,796,796,796,0
20250401,114500,796,796,796,796,796,0
20250401,114400,796,796,796,796,796,0
20250401,114300,796,796,796,796,796,0
20250401,114200,796,796,796,796,796,0
20250401,114100,796,796,796,796,796,0
20250401,114000,796,796,796,796,796,0
20250401,113900,796,796,796,796,796,0
20250401,113800,796,796,796,796,796,0
20250401,113700,796,796,796,796,796,0
20250401,113600,796,796,796,796,796,0
20250401,113500,796,796,796,796,796,0
20250401,113400,796,796,796,796,796,0
20250401,113300,796,796,796,796,796,0
20250401,113200,796,796,796,796,796,0
20250401,113100,796,796,796,796,796,0
20250401,113000,796,796,796,796,796,0
20250401,112900,796,796,796,796,796,0
20250401,112800,796,796,796,796,796,0
20250401,112700,796,796,796,796,796,0
20250401,112600,796,796,796,796,796,0
20250401,112500,796,796,796,796,796,0
20250401,112400,796,796,796,796,796,0
20250401,112300,796,796,796,796,796,0
20250401,112200,796,796,796,796,796,0
20250401,112100,796,796,796,796,796,0
20250401,112000,796,796,796,796,796,0
20250401,111900,796,796,796,796,796,0
20250401,111800,796,796,796,796,796,0
20250401,111700,796,796,796,796,796,0
20250401,111600,796,796,796,796,796,0
20250401,111500,796,796,796,796,796,0
20250401,111400,796,796,796,796,796,0
20250401,111300,796,796,796,796,796,0
20250401,111200,796,796,796,796,796,0
20250401,111100,796,796,796,796,796,0
20250401,111000,796,796,796,796,796,0
20250401,110900,796,796,796,796,796,0
20250401,110800,796,796,796,796,796,0
20250401,110700,796,796,796,796,796,0
20250401,110600,796,796,796,796,796,0
20250401,110500,796,796,796,796,796,0
20250401,110400,796,796,796,796,796,0
20250401,110300,796,796,796,796,796,0
20250401,110200,796,796,796,796,796,0
20250401,110100,796,796,796,796,796,0
20250401,110000,796,796,796,796,796,0
20250401,105900,796,796,796,796,796,0
20250401,105800,796,796,796,796,796,0
20250401,105700,796,796,796,796,796,0
20250401,105600,796,796,796,796,796,0
20250401,105500,796,796,796,796,796,0
20250401,105400,796,796,796,796,796,0
20250401,105300,796,796,796,796,796,0
20250401,105200,796,796,796,796,796,0
20250401,105100,796,796,796,796,796,0
20250401,105000,796,796,796,796,796,0
20250401,104900,796,796,796,796,796,1
20250401,104800,0,797,797,797,797,0
20250401,104700,0,797,797,797,797,0
20250401,104600,0,797,797,797,797,0
20250401,104500,0,797,797,797,797,0
20250401,104400,0,797,797,797,797,0
20250401,104300,0,797,797,797,797,0
20250401,104200,0,797,797,797,797,0
20250401,104100,0,797,797,797,797,0
20250401,104000,0,797,797,797,797,0
20250401,103900,0,797,797,797,797,0
20250401,103800,0,797,797,797,797,0
20250401,103700,0,797,797,797,797,0
20250401,103600,0,797,797,797,797,0
20250401,103500,0,797,797,797,797,0
20250401,103400,0,797,797,797,797,0
20250401,103300,0,797,797,797,797,0
20250401,103200,0,797,797,797,797,0
20250401,103100,0,797,797,797,797,0
20250401,103000,0,797,797,797,797,0
20250401,102900,0,797,797,797,797,0
20250401,102800,0,797,797,797,797,0
20250401,102700,0,797,797,797,797,0
20250401,102600,0,797,797,797,797,0
20250401,102500,0,797,797,797,797,0
20250401,102400,0,797,797,797,797,0
20250401,102300,0,797,797,797,797,0
20250401,102200,0,797,797,797,797,0
20250401,102100,0,797,797,797,797,0
20250401,102000,0,797,797,797,797,0
20250401,101900,0,797,797,797,797,0
20250401,101800,0,797,797,797,797,0
20250401,101700,0,797,797,797,797,0
20250401,101600,0,797,797,797,797,0
20250401,101500,0,797,797,797,797,0
20250401,101400,0,797,797,797,797,0
20250401,101300,0,797,797,797,797,0
20250401,101200,0,797,797,797,797,0
20250401,101100,0,797,797,797,797,0
20250401,101000,0,797,797,797,797,0
20250401,100900,0,797,797,797,797,0
20250401,100800,0,797,797,797,797,0
20250401,100700,0,797,797,797,797,0
20250401,100600,0,797,797,797,797,0
20250401,100500,0,797,797,797,797,0
20250401,100400,0,797,797,797,797,0
20250401,100300,0,797,797,797,797,0
20250401,100200,0,797,797,797,797,0
20250401,100100,0,797,797,797,797,0
20250401,100000,0,797,797,797,797,0
20250401,095900,0,797,797,797,797,0
20250401,095800,0,797,797,797,797,0
20250401,095700,0,797,797,797,797,0
20250401,095600,0,797,797,797,797,0
20250401,095500,0,797,797,797,797,0
20250401,095400,0,797,797,797,797,0
20250401,095300,0,797,797,797,797,0
20250401,095200,0,797,797,797,797,0
20250401,095100,0,797,797,797,797,0
20250401,095000,0,797,797,797,797,0
20250401,094900,0,797,797,797,797,0
20250401,094800,0,797,797,797,797,0
20250401,094700,0,797,797,797,797,0
20250401,094600,0,797,797,797,797,0
20250401,094500,0,797,797,797,797,0
20250401,094400,0,797,797,797,797,0
20250401,094300,0,797,797,797,797,0
20250401,094200,0,797,797,797,797,0
20250401,094100,0,797,797,797,797,0
20250401,094000,0,797,797,797,797,0
20250401,093900,0,797,797,797,797,0
20250401,093800,0,797,797,797,797,0
20250401,093700,0,797,797,797,797,0
20250401,093600,0,797,797,797,797,0
20250401,093500,0,797,797,797,797,0
20250401,093400,0,797,797,797,797,0
20250401,093300,0,797,797,797,797,0
20250401,093200,0,797,797,797,797,0
20250401,093100,0,797,797,797,797,0
20250401,093000,0,797,797,797,797,0
20250401,092900,0,797,797,797,797,0
20250401,092800,0,797,797,797,797,0
20250401,092700,0,797,797,797,797,0
20250401,092600,0,797,797,797,797,0
20250401,092500,0,797,797,797,797,0
20250401,092400,0,797,797,797,797,0
20250401,092300,0,797,797,797,797,0
20250401,092200,0,797,797,797,797,0
20250401,092100,0,797,797,797,797,0
20250401,092000,0,797,797,797,797,0
20250401,091900,0,797,797,797,797,0
20250401,091800,0,797,797,797,797,0
20250401,091700,0,797,797,797,797,0
20250401,091600,0,797,797,797,797,0
20250401,091500,0,797,797,797,797,0
20250401,091400,0,797,797,797,797,0
20250401,091300,0,797,797,797,797,0
20250401,091200,0,797,797,797,797,0
20250401,091100,0,797,797,797,797,0
20250401,091000,0,797,797,797,797,0
20250401,090900,0,797,797,797,797,0
20250401,090800,0,797,797,797,797,0
20250401,090700,0,797,797,797,797,0
20250401,090600,0,797,797,797,797,0
20250401,090500,0,797,797,797,797,0
20250401,090400,0,797,797,797,797,0
20250401,090300,0,797,797,797,797,0
20250401,090200,0,797,797,797,797,0
20250401,090100,0,797,797,797,797,0
20250401,090000,0,797,797,797,797,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 202800 1592 796 796 796 796 1
3 20250401 202700 1592 796 796 796 796 0
4 20250401 202600 1592 796 796 796 796 0
5 20250401 202500 1592 796 796 796 796 0
6 20250401 202400 1592 796 796 796 796 0
7 20250401 202300 1592 796 796 796 796 0
8 20250401 202200 1592 796 796 796 796 0
9 20250401 202100 1592 796 796 796 796 0
10 20250401 202000 1592 796 796 796 796 0
11 20250401 201900 1592 796 796 796 796 0
12 20250401 201800 1592 796 796 796 796 0
13 20250401 201700 1592 796 796 796 796 0
14 20250401 201600 1592 796 796 796 796 0
15 20250401 201500 1592 796 796 796 796 0
16 20250401 201400 1592 796 796 796 796 0
17 20250401 201300 1592 796 796 796 796 0
18 20250401 201200 1592 796 796 796 796 0
19 20250401 201100 1592 796 796 796 796 0
20 20250401 201000 1592 796 796 796 796 0
21 20250401 200900 1592 796 796 796 796 0
22 20250401 200800 1592 796 796 796 796 0
23 20250401 200700 1592 796 796 796 796 0
24 20250401 200600 1592 796 796 796 796 0
25 20250401 200500 1592 796 796 796 796 0
26 20250401 200400 1592 796 796 796 796 0
27 20250401 200300 1592 796 796 796 796 0
28 20250401 200200 1592 796 796 796 796 0
29 20250401 200100 1592 796 796 796 796 0
30 20250401 200000 1592 796 796 796 796 0
31 20250401 195900 1592 796 796 796 796 0
32 20250401 195800 1592 796 796 796 796 1
33 20250401 195700 1592 796 796 796 796 0
34 20250401 195600 1592 796 796 796 796 0
35 20250401 195500 1592 796 796 796 796 0
36 20250401 195400 1592 796 796 796 796 0
37 20250401 195300 1592 796 796 796 796 0
38 20250401 195200 1592 796 796 796 796 0
39 20250401 195100 1592 796 796 796 796 0
40 20250401 195000 1592 796 796 796 796 0
41 20250401 194900 1592 796 796 796 796 0
42 20250401 194800 1592 796 796 796 796 0
43 20250401 194700 1592 796 796 796 796 0
44 20250401 194600 1592 796 796 796 796 0
45 20250401 194500 1592 796 796 796 796 0
46 20250401 194400 1592 796 796 796 796 0
47 20250401 194300 1592 796 796 796 796 0
48 20250401 194200 1592 796 796 796 796 0
49 20250401 194100 1592 796 796 796 796 0
50 20250401 194000 1592 796 796 796 796 0
51 20250401 193900 1592 796 796 796 796 0
52 20250401 193800 1592 796 796 796 796 0
53 20250401 193700 1592 796 796 796 796 0
54 20250401 193600 1592 796 796 796 796 0
55 20250401 193500 1592 796 796 796 796 0
56 20250401 193400 1592 796 796 796 796 0
57 20250401 193300 1592 796 796 796 796 0
58 20250401 193200 1592 796 796 796 796 0
59 20250401 193100 1592 796 796 796 796 0
60 20250401 193000 1592 796 796 796 796 0
61 20250401 192900 1592 796 796 796 796 0
62 20250401 192800 1592 796 796 796 796 1
63 20250401 192700 1592 796 796 796 796 0
64 20250401 192600 1592 796 796 796 796 0
65 20250401 192500 1592 796 796 796 796 0
66 20250401 192400 1592 796 796 796 796 0
67 20250401 192300 1592 796 796 796 796 0
68 20250401 192200 1592 796 796 796 796 0
69 20250401 192100 1592 796 796 796 796 0
70 20250401 192000 1592 796 796 796 796 0
71 20250401 191900 1592 796 796 796 796 0
72 20250401 191800 1592 796 796 796 796 0
73 20250401 191700 1592 796 796 796 796 0
74 20250401 191600 1592 796 796 796 796 0
75 20250401 191500 1592 796 796 796 796 0
76 20250401 191400 1592 796 796 796 796 0
77 20250401 191300 1592 796 796 796 796 0
78 20250401 191200 1592 796 796 796 796 0
79 20250401 191100 1592 796 796 796 796 0
80 20250401 191000 1592 796 796 796 796 0
81 20250401 190900 1592 796 796 796 796 0
82 20250401 190800 1592 796 796 796 796 0
83 20250401 190700 1592 796 796 796 796 0
84 20250401 190600 1592 796 796 796 796 0
85 20250401 190500 1592 796 796 796 796 0
86 20250401 190400 1592 796 796 796 796 0
87 20250401 190300 1592 796 796 796 796 0
88 20250401 190200 1592 796 796 796 796 0
89 20250401 190100 1592 796 796 796 796 0
90 20250401 190000 1592 796 796 796 796 0
91 20250401 185900 1592 796 796 796 796 0
92 20250401 185800 1592 796 796 796 796 1
93 20250401 185700 1592 796 796 796 796 0
94 20250401 185600 1592 796 796 796 796 0
95 20250401 185500 1592 796 796 796 796 0
96 20250401 185400 1592 796 796 796 796 0
97 20250401 185300 1592 796 796 796 796 0
98 20250401 185200 1592 796 796 796 796 0
99 20250401 185100 1592 796 796 796 796 0
100 20250401 185000 1592 796 796 796 796 0
101 20250401 184900 1592 796 796 796 796 0
102 20250401 184800 1592 796 796 796 796 0
103 20250401 184700 1592 796 796 796 796 0
104 20250401 184600 1592 796 796 796 796 0
105 20250401 184500 1592 796 796 796 796 0
106 20250401 184400 1592 796 796 796 796 0
107 20250401 184300 1592 796 796 796 796 0
108 20250401 184200 1592 796 796 796 796 0
109 20250401 184100 1592 796 796 796 796 0
110 20250401 184000 1592 796 796 796 796 0
111 20250401 183900 1592 796 796 796 796 0
112 20250401 183800 1592 796 796 796 796 0
113 20250401 183700 1592 796 796 796 796 0
114 20250401 183600 1592 796 796 796 796 0
115 20250401 183500 1592 796 796 796 796 0
116 20250401 183400 1592 796 796 796 796 0
117 20250401 183300 1592 796 796 796 796 0
118 20250401 183200 1592 796 796 796 796 0
119 20250401 183100 1592 796 796 796 796 0
120 20250401 183000 1592 796 796 796 796 0
121 20250401 182900 1592 796 796 796 796 0
122 20250401 182800 1592 796 796 796 796 1
123 20250401 182700 1592 796 796 796 796 0
124 20250401 182600 1592 796 796 796 796 0
125 20250401 182500 1592 796 796 796 796 0
126 20250401 182400 1592 796 796 796 796 0
127 20250401 182300 1592 796 796 796 796 0
128 20250401 182200 1592 796 796 796 796 0
129 20250401 182100 1592 796 796 796 796 0
130 20250401 182000 1592 796 796 796 796 0
131 20250401 181900 1592 796 796 796 796 0
132 20250401 181800 1592 796 796 796 796 0
133 20250401 181700 1592 796 796 796 796 0
134 20250401 181600 1592 796 796 796 796 0
135 20250401 181500 1592 796 796 796 796 0
136 20250401 181400 1592 796 796 796 796 0
137 20250401 181300 1592 796 796 796 796 0
138 20250401 181200 1592 796 796 796 796 0
139 20250401 181100 1592 796 796 796 796 0
140 20250401 181000 1592 796 796 796 796 0
141 20250401 180900 1592 796 796 796 796 0
142 20250401 180800 1592 796 796 796 796 0
143 20250401 180700 1592 796 796 796 796 0
144 20250401 180600 1592 796 796 796 796 0
145 20250401 180500 1592 796 796 796 796 0
146 20250401 180400 1592 796 796 796 796 0
147 20250401 180300 1592 796 796 796 796 0
148 20250401 180200 1592 796 796 796 796 0
149 20250401 180100 1592 796 796 796 796 0
150 20250401 180000 1592 796 796 796 796 0
151 20250401 175900 1592 796 796 796 796 0
152 20250401 175800 1592 796 796 796 796 1
153 20250401 175700 1592 796 796 796 796 0
154 20250401 175600 1592 796 796 796 796 0
155 20250401 175500 1592 796 796 796 796 0
156 20250401 175400 1592 796 796 796 796 0
157 20250401 175300 1592 796 796 796 796 0
158 20250401 175200 1592 796 796 796 796 0
159 20250401 175100 1592 796 796 796 796 0
160 20250401 175000 1592 796 796 796 796 0
161 20250401 174900 1592 796 796 796 796 0
162 20250401 174800 1592 796 796 796 796 0
163 20250401 174700 1592 796 796 796 796 0
164 20250401 174600 1592 796 796 796 796 0
165 20250401 174500 1592 796 796 796 796 0
166 20250401 174400 1592 796 796 796 796 0
167 20250401 174300 1592 796 796 796 796 0
168 20250401 174200 1592 796 796 796 796 0
169 20250401 174100 1592 796 796 796 796 0
170 20250401 174000 1592 796 796 796 796 0
171 20250401 173900 1592 796 796 796 796 0
172 20250401 173800 1592 796 796 796 796 0
173 20250401 173700 1592 796 796 796 796 0
174 20250401 173600 1592 796 796 796 796 0
175 20250401 173500 1592 796 796 796 796 0
176 20250401 173400 1592 796 796 796 796 0
177 20250401 173300 1592 796 796 796 796 0
178 20250401 173200 1592 796 796 796 796 0
179 20250401 173100 1592 796 796 796 796 0
180 20250401 173000 1592 796 796 796 796 0
181 20250401 172900 1592 796 796 796 796 0
182 20250401 172800 1592 796 796 796 796 1
183 20250401 172700 1592 796 796 796 796 0
184 20250401 172600 1592 796 796 796 796 0
185 20250401 172500 1592 796 796 796 796 0
186 20250401 172400 1592 796 796 796 796 0
187 20250401 172300 1592 796 796 796 796 0
188 20250401 172200 1592 796 796 796 796 0
189 20250401 172100 1592 796 796 796 796 0
190 20250401 172000 1592 796 796 796 796 0
191 20250401 171900 1592 796 796 796 796 0
192 20250401 171800 1592 796 796 796 796 0
193 20250401 171700 1592 796 796 796 796 0
194 20250401 171600 1592 796 796 796 796 0
195 20250401 171500 1592 796 796 796 796 0
196 20250401 171400 1592 796 796 796 796 0
197 20250401 171300 1592 796 796 796 796 0
198 20250401 171200 1592 796 796 796 796 0
199 20250401 171100 1592 796 796 796 796 0
200 20250401 171000 1592 796 796 796 796 0
201 20250401 170900 1592 796 796 796 796 0
202 20250401 170800 1592 796 796 796 796 0
203 20250401 170700 1592 796 796 796 796 0
204 20250401 170600 1592 796 796 796 796 0
205 20250401 170500 1592 796 796 796 796 0
206 20250401 170400 1592 796 796 796 796 0
207 20250401 170300 1592 796 796 796 796 0
208 20250401 170200 1592 796 796 796 796 0
209 20250401 170100 1592 796 796 796 796 0
210 20250401 170000 1592 796 796 796 796 0
211 20250401 165900 1592 796 796 796 796 0
212 20250401 165800 1592 796 796 796 796 1
213 20250401 165700 1592 796 796 796 796 0
214 20250401 165600 1592 796 796 796 796 0
215 20250401 165500 1592 796 796 796 796 0
216 20250401 165400 1592 796 796 796 796 0
217 20250401 165300 1592 796 796 796 796 0
218 20250401 165200 1592 796 796 796 796 0
219 20250401 165100 1592 796 796 796 796 0
220 20250401 165000 1592 796 796 796 796 0
221 20250401 164900 1592 796 796 796 796 0
222 20250401 164800 1592 796 796 796 796 0
223 20250401 164700 1592 796 796 796 796 0
224 20250401 164600 1592 796 796 796 796 0
225 20250401 164500 1592 796 796 796 796 0
226 20250401 164400 1592 796 796 796 796 0
227 20250401 164300 1592 796 796 796 796 0
228 20250401 164200 1592 796 796 796 796 0
229 20250401 164100 1592 796 796 796 796 0
230 20250401 164000 1592 796 796 796 796 0
231 20250401 163900 1592 796 796 796 796 0
232 20250401 163800 1592 796 796 796 796 0
233 20250401 163700 1592 796 796 796 796 0
234 20250401 163600 1592 796 796 796 796 0
235 20250401 163500 1592 796 796 796 796 0
236 20250401 163400 1592 796 796 796 796 0
237 20250401 163300 1592 796 796 796 796 0
238 20250401 163200 1592 796 796 796 796 0
239 20250401 163100 1592 796 796 796 796 0
240 20250401 163000 1592 796 796 796 796 0
241 20250401 162900 1592 796 796 796 796 0
242 20250401 162800 1592 796 796 796 796 1
243 20250401 162700 1592 796 796 796 796 0
244 20250401 162600 1592 796 796 796 796 0
245 20250401 162500 1592 796 796 796 796 0
246 20250401 162400 1592 796 796 796 796 0
247 20250401 162300 1592 796 796 796 796 0
248 20250401 162200 1592 796 796 796 796 0
249 20250401 162100 1592 796 796 796 796 0
250 20250401 162000 1592 796 796 796 796 0
251 20250401 161900 1592 796 796 796 796 0
252 20250401 161800 1592 796 796 796 796 0
253 20250401 161700 1592 796 796 796 796 0
254 20250401 161600 1592 796 796 796 796 0
255 20250401 161500 1592 796 796 796 796 0
256 20250401 161400 1592 796 796 796 796 0
257 20250401 161300 1592 796 796 796 796 0
258 20250401 161200 1592 796 796 796 796 0
259 20250401 161100 1592 796 796 796 796 0
260 20250401 161000 1592 796 796 796 796 0
261 20250401 160900 1592 796 796 796 796 0
262 20250401 160800 1592 796 796 796 796 0
263 20250401 160700 1592 796 796 796 796 0
264 20250401 160600 1592 796 796 796 796 0
265 20250401 160500 1592 796 796 796 796 0
266 20250401 160400 1592 796 796 796 796 0
267 20250401 160300 1592 796 796 796 796 0
268 20250401 160200 1592 796 796 796 796 0
269 20250401 160100 1592 796 796 796 796 0
270 20250401 160000 1592 796 796 796 796 0
271 20250401 155900 1592 796 796 796 796 0
272 20250401 155800 1592 796 796 796 796 1
273 20250401 155700 1592 796 796 796 796 0
274 20250401 155600 1592 796 796 796 796 0
275 20250401 155500 1592 796 796 796 796 0
276 20250401 155400 1592 796 796 796 796 0
277 20250401 155300 1592 796 796 796 796 0
278 20250401 155200 1592 796 796 796 796 0
279 20250401 155100 1592 796 796 796 796 0
280 20250401 155000 1592 796 796 796 796 0
281 20250401 154900 1592 796 796 796 796 0
282 20250401 154800 1592 796 796 796 796 0
283 20250401 154700 1592 796 796 796 796 0
284 20250401 154600 1592 796 796 796 796 0
285 20250401 154500 1592 796 796 796 796 0
286 20250401 154400 1592 796 796 796 796 0
287 20250401 154300 1592 796 796 796 796 0
288 20250401 154200 1592 796 796 796 796 0
289 20250401 154100 1592 796 796 796 796 0
290 20250401 154000 1592 796 796 796 796 0
291 20250401 153900 1592 796 796 796 796 0
292 20250401 153800 1592 796 796 796 796 0
293 20250401 153700 1592 796 796 796 796 0
294 20250401 153600 1592 796 796 796 796 0
295 20250401 153500 1592 796 796 796 796 0
296 20250401 153400 1592 796 796 796 796 0
297 20250401 153300 1592 796 796 796 796 0
298 20250401 153200 1592 796 796 796 796 0
299 20250401 153100 1592 796 796 796 796 0
300 20250401 153000 1592 796 796 796 796 0
301 20250401 152900 1592 796 796 796 796 0
302 20250401 152800 1592 796 796 796 796 0
303 20250401 152700 1592 796 796 796 796 0
304 20250401 152600 1592 796 796 796 796 0
305 20250401 152500 1592 796 796 796 796 0
306 20250401 152400 1592 796 796 796 796 0
307 20250401 152300 1592 796 796 796 796 0
308 20250401 152200 1592 796 796 796 796 0
309 20250401 152100 1592 796 796 796 796 0
310 20250401 152000 1592 796 796 796 796 0
311 20250401 151900 1592 796 796 796 796 0
312 20250401 151800 1592 796 796 796 796 0
313 20250401 151700 1592 796 796 796 796 0
314 20250401 151600 1592 796 796 796 796 0
315 20250401 151500 1592 796 796 796 796 0
316 20250401 151400 1592 796 796 796 796 0
317 20250401 151300 1592 796 796 796 796 0
318 20250401 151200 1592 796 796 796 796 0
319 20250401 151100 1592 796 796 796 796 0
320 20250401 151000 1592 796 796 796 796 0
321 20250401 150900 1592 796 796 796 796 0
322 20250401 150800 1592 796 796 796 796 0
323 20250401 150700 1592 796 796 796 796 0
324 20250401 150600 1592 796 796 796 796 0
325 20250401 150500 1592 796 796 796 796 0
326 20250401 150400 1592 796 796 796 796 0
327 20250401 150300 1592 796 796 796 796 0
328 20250401 150200 1592 796 796 796 796 0
329 20250401 150100 1592 796 796 796 796 0
330 20250401 150000 1592 796 796 796 796 0
331 20250401 145900 1592 796 796 796 796 0
332 20250401 145800 1592 796 796 796 796 0
333 20250401 145700 1592 796 796 796 796 0
334 20250401 145600 1592 796 796 796 796 0
335 20250401 145500 1592 796 796 796 796 0
336 20250401 145400 1592 796 796 796 796 0
337 20250401 145300 1592 796 796 796 796 0
338 20250401 145200 1592 796 796 796 796 0
339 20250401 145100 1592 796 796 796 796 0
340 20250401 145000 1592 796 796 796 796 0
341 20250401 144900 1592 796 796 796 796 0
342 20250401 144800 1592 796 796 796 796 0
343 20250401 144700 1592 796 796 796 796 0
344 20250401 144600 1592 796 796 796 796 0
345 20250401 144500 1592 796 796 796 796 0
346 20250401 144400 1592 796 796 796 796 0
347 20250401 144300 1592 796 796 796 796 0
348 20250401 144200 1592 796 796 796 796 0
349 20250401 144100 1592 796 796 796 796 0
350 20250401 144000 1592 796 796 796 796 0
351 20250401 143900 1592 796 796 796 796 0
352 20250401 143800 1592 796 796 796 796 0
353 20250401 143700 1592 796 796 796 796 0
354 20250401 143600 1592 796 796 796 796 0
355 20250401 143500 1592 796 796 796 796 0
356 20250401 143400 1592 796 796 796 796 0
357 20250401 143300 1592 796 796 796 796 0
358 20250401 143200 1592 796 796 796 796 0
359 20250401 143100 1592 796 796 796 796 0
360 20250401 143000 1592 796 796 796 796 0
361 20250401 142900 1592 796 796 796 796 0
362 20250401 142800 1592 796 796 796 796 0
363 20250401 142700 1592 796 796 796 796 0
364 20250401 142600 1592 796 796 796 796 0
365 20250401 142500 1592 796 796 796 796 0
366 20250401 142400 1592 796 796 796 796 0
367 20250401 142300 1592 796 796 796 796 0
368 20250401 142200 1592 796 796 796 796 0
369 20250401 142100 1592 796 796 796 796 0
370 20250401 142000 1592 796 796 796 796 0
371 20250401 141900 1592 796 796 796 796 0
372 20250401 141800 1592 796 796 796 796 0
373 20250401 141700 1592 796 796 796 796 0
374 20250401 141600 1592 796 796 796 796 0
375 20250401 141500 1592 796 796 796 796 0
376 20250401 141400 1592 796 796 796 796 0
377 20250401 141300 1592 796 796 796 796 0
378 20250401 141200 1592 796 796 796 796 0
379 20250401 141100 1592 796 796 796 796 0
380 20250401 141000 1592 796 796 796 796 0
381 20250401 140900 1592 796 796 796 796 0
382 20250401 140800 1592 796 796 796 796 0
383 20250401 140700 1592 796 796 796 796 0
384 20250401 140600 1592 796 796 796 796 0
385 20250401 140500 1592 796 796 796 796 0
386 20250401 140400 1592 796 796 796 796 0
387 20250401 140300 1592 796 796 796 796 0
388 20250401 140200 1592 796 796 796 796 0
389 20250401 140100 1592 796 796 796 796 0
390 20250401 140000 1592 796 796 796 796 0
391 20250401 135900 1592 796 796 796 796 0
392 20250401 135800 1592 796 796 796 796 0
393 20250401 135700 1592 796 796 796 796 0
394 20250401 135600 1592 796 796 796 796 0
395 20250401 135500 1592 796 796 796 796 0
396 20250401 135400 1592 796 796 796 796 0
397 20250401 135300 1592 796 796 796 796 0
398 20250401 135200 1592 796 796 796 796 0
399 20250401 135100 1592 796 796 796 796 0
400 20250401 135000 1592 796 796 796 796 0
401 20250401 134900 1592 796 796 796 796 0
402 20250401 134800 1592 796 796 796 796 0
403 20250401 134700 1592 796 796 796 796 0
404 20250401 134600 1592 796 796 796 796 0
405 20250401 134500 1592 796 796 796 796 0
406 20250401 134400 1592 796 796 796 796 0
407 20250401 134300 1592 796 796 796 796 0
408 20250401 134200 1592 796 796 796 796 0
409 20250401 134100 1592 796 796 796 796 0
410 20250401 134000 1592 796 796 796 796 0
411 20250401 133900 1592 796 796 796 796 0
412 20250401 133800 1592 796 796 796 796 0
413 20250401 133700 1592 796 796 796 796 0
414 20250401 133600 1592 796 796 796 796 0
415 20250401 133500 1592 796 796 796 796 0
416 20250401 133400 1592 796 796 796 796 0
417 20250401 133300 1592 796 796 796 796 0
418 20250401 133200 1592 796 796 796 796 0
419 20250401 133100 1592 796 796 796 796 0
420 20250401 133000 1592 796 796 796 796 0
421 20250401 132900 1592 796 796 796 796 0
422 20250401 132800 1592 796 796 796 796 0
423 20250401 132700 1592 796 796 796 796 0
424 20250401 132600 1592 796 796 796 796 0
425 20250401 132500 1592 796 796 796 796 0
426 20250401 132400 1592 796 796 796 796 0
427 20250401 132300 1592 796 796 796 796 0
428 20250401 132200 1592 796 796 796 796 0
429 20250401 132100 1592 796 796 796 796 0
430 20250401 132000 1592 796 796 796 796 0
431 20250401 131900 1592 796 796 796 796 0
432 20250401 131800 1592 796 796 796 796 0
433 20250401 131700 1592 796 796 796 796 0
434 20250401 131600 1592 796 796 796 796 0
435 20250401 131500 1592 796 796 796 796 0
436 20250401 131400 1592 796 796 796 796 0
437 20250401 131300 1592 796 796 796 796 0
438 20250401 131200 1592 796 796 796 796 0
439 20250401 131100 1592 796 796 796 796 0
440 20250401 131000 1592 796 796 796 796 0
441 20250401 130900 1592 796 796 796 796 0
442 20250401 130800 1592 796 796 796 796 0
443 20250401 130700 1592 796 796 796 796 0
444 20250401 130600 1592 796 796 796 796 0
445 20250401 130500 1592 796 796 796 796 0
446 20250401 130400 1592 796 796 796 796 0
447 20250401 130300 1592 796 796 796 796 0
448 20250401 130200 1592 796 796 796 796 0
449 20250401 130100 1592 796 796 796 796 0
450 20250401 130000 1592 796 796 796 796 0
451 20250401 125900 1592 796 796 796 796 0
452 20250401 125800 1592 796 796 796 796 0
453 20250401 125700 1592 796 796 796 796 0
454 20250401 125600 1592 796 796 796 796 0
455 20250401 125500 1592 796 796 796 796 0
456 20250401 125400 1592 796 796 796 796 0
457 20250401 125300 1592 796 796 796 796 0
458 20250401 125200 1592 796 796 796 796 0
459 20250401 125100 1592 796 796 796 796 0
460 20250401 125000 1592 796 796 796 796 0
461 20250401 124900 1592 796 796 796 796 0
462 20250401 124800 1592 796 796 796 796 0
463 20250401 124700 1592 796 796 796 796 0
464 20250401 124600 1592 796 796 796 796 0
465 20250401 124500 1592 796 796 796 796 0
466 20250401 124400 1592 796 796 796 796 0
467 20250401 124300 1592 796 796 796 796 0
468 20250401 124200 1592 796 796 796 796 0
469 20250401 124100 1592 796 796 796 796 0
470 20250401 124000 1592 796 796 796 796 0
471 20250401 123900 1592 796 796 796 796 0
472 20250401 123800 1592 796 796 796 796 0
473 20250401 123700 1592 796 796 796 796 0
474 20250401 123600 1592 796 796 796 796 0
475 20250401 123500 1592 796 796 796 796 0
476 20250401 123400 1592 796 796 796 796 0
477 20250401 123300 1592 796 796 796 796 0
478 20250401 123200 1592 796 796 796 796 0
479 20250401 123100 1592 796 796 796 796 0
480 20250401 123000 1592 796 796 796 796 0
481 20250401 122900 1592 796 796 796 796 0
482 20250401 122800 1592 796 796 796 796 0
483 20250401 122700 1592 796 796 796 796 0
484 20250401 122600 1592 796 796 796 796 0
485 20250401 122500 1592 796 796 796 796 0
486 20250401 122400 1592 796 796 796 796 0
487 20250401 122300 1592 796 796 796 796 0
488 20250401 122200 1592 796 796 796 796 0
489 20250401 122100 1592 796 796 796 796 0
490 20250401 122000 1592 796 796 796 796 0
491 20250401 121900 1592 796 796 796 796 0
492 20250401 121800 1592 796 796 796 796 0
493 20250401 121700 1592 796 796 796 796 0
494 20250401 121600 1592 796 796 796 796 0
495 20250401 121500 1592 796 796 796 796 0
496 20250401 121400 1592 796 796 796 796 0
497 20250401 121300 1592 796 796 796 796 0
498 20250401 121200 1592 796 796 796 796 0
499 20250401 121100 1592 796 796 796 796 1
500 20250401 121000 796 796 796 796 796 0
501 20250401 120900 796 796 796 796 796 0
502 20250401 120800 796 796 796 796 796 0
503 20250401 120700 796 796 796 796 796 0
504 20250401 120600 796 796 796 796 796 0
505 20250401 120500 796 796 796 796 796 0
506 20250401 120400 796 796 796 796 796 0
507 20250401 120300 796 796 796 796 796 0
508 20250401 120200 796 796 796 796 796 0
509 20250401 120100 796 796 796 796 796 0
510 20250401 120000 796 796 796 796 796 0
511 20250401 115900 796 796 796 796 796 0
512 20250401 115800 796 796 796 796 796 0
513 20250401 115700 796 796 796 796 796 0
514 20250401 115600 796 796 796 796 796 0
515 20250401 115500 796 796 796 796 796 0
516 20250401 115400 796 796 796 796 796 0
517 20250401 115300 796 796 796 796 796 0
518 20250401 115200 796 796 796 796 796 0
519 20250401 115100 796 796 796 796 796 0
520 20250401 115000 796 796 796 796 796 0
521 20250401 114900 796 796 796 796 796 0
522 20250401 114800 796 796 796 796 796 0
523 20250401 114700 796 796 796 796 796 0
524 20250401 114600 796 796 796 796 796 0
525 20250401 114500 796 796 796 796 796 0
526 20250401 114400 796 796 796 796 796 0
527 20250401 114300 796 796 796 796 796 0
528 20250401 114200 796 796 796 796 796 0
529 20250401 114100 796 796 796 796 796 0
530 20250401 114000 796 796 796 796 796 0
531 20250401 113900 796 796 796 796 796 0
532 20250401 113800 796 796 796 796 796 0
533 20250401 113700 796 796 796 796 796 0
534 20250401 113600 796 796 796 796 796 0
535 20250401 113500 796 796 796 796 796 0
536 20250401 113400 796 796 796 796 796 0
537 20250401 113300 796 796 796 796 796 0
538 20250401 113200 796 796 796 796 796 0
539 20250401 113100 796 796 796 796 796 0
540 20250401 113000 796 796 796 796 796 0
541 20250401 112900 796 796 796 796 796 0
542 20250401 112800 796 796 796 796 796 0
543 20250401 112700 796 796 796 796 796 0
544 20250401 112600 796 796 796 796 796 0
545 20250401 112500 796 796 796 796 796 0
546 20250401 112400 796 796 796 796 796 0
547 20250401 112300 796 796 796 796 796 0
548 20250401 112200 796 796 796 796 796 0
549 20250401 112100 796 796 796 796 796 0
550 20250401 112000 796 796 796 796 796 0
551 20250401 111900 796 796 796 796 796 0
552 20250401 111800 796 796 796 796 796 0
553 20250401 111700 796 796 796 796 796 0
554 20250401 111600 796 796 796 796 796 0
555 20250401 111500 796 796 796 796 796 0
556 20250401 111400 796 796 796 796 796 0
557 20250401 111300 796 796 796 796 796 0
558 20250401 111200 796 796 796 796 796 0
559 20250401 111100 796 796 796 796 796 0
560 20250401 111000 796 796 796 796 796 0
561 20250401 110900 796 796 796 796 796 0
562 20250401 110800 796 796 796 796 796 0
563 20250401 110700 796 796 796 796 796 0
564 20250401 110600 796 796 796 796 796 0
565 20250401 110500 796 796 796 796 796 0
566 20250401 110400 796 796 796 796 796 0
567 20250401 110300 796 796 796 796 796 0
568 20250401 110200 796 796 796 796 796 0
569 20250401 110100 796 796 796 796 796 0
570 20250401 110000 796 796 796 796 796 0
571 20250401 105900 796 796 796 796 796 0
572 20250401 105800 796 796 796 796 796 0
573 20250401 105700 796 796 796 796 796 0
574 20250401 105600 796 796 796 796 796 0
575 20250401 105500 796 796 796 796 796 0
576 20250401 105400 796 796 796 796 796 0
577 20250401 105300 796 796 796 796 796 0
578 20250401 105200 796 796 796 796 796 0
579 20250401 105100 796 796 796 796 796 0
580 20250401 105000 796 796 796 796 796 0
581 20250401 104900 796 796 796 796 796 1
582 20250401 104800 0 797 797 797 797 0
583 20250401 104700 0 797 797 797 797 0
584 20250401 104600 0 797 797 797 797 0
585 20250401 104500 0 797 797 797 797 0
586 20250401 104400 0 797 797 797 797 0
587 20250401 104300 0 797 797 797 797 0
588 20250401 104200 0 797 797 797 797 0
589 20250401 104100 0 797 797 797 797 0
590 20250401 104000 0 797 797 797 797 0
591 20250401 103900 0 797 797 797 797 0
592 20250401 103800 0 797 797 797 797 0
593 20250401 103700 0 797 797 797 797 0
594 20250401 103600 0 797 797 797 797 0
595 20250401 103500 0 797 797 797 797 0
596 20250401 103400 0 797 797 797 797 0
597 20250401 103300 0 797 797 797 797 0
598 20250401 103200 0 797 797 797 797 0
599 20250401 103100 0 797 797 797 797 0
600 20250401 103000 0 797 797 797 797 0
601 20250401 102900 0 797 797 797 797 0
602 20250401 102800 0 797 797 797 797 0
603 20250401 102700 0 797 797 797 797 0
604 20250401 102600 0 797 797 797 797 0
605 20250401 102500 0 797 797 797 797 0
606 20250401 102400 0 797 797 797 797 0
607 20250401 102300 0 797 797 797 797 0
608 20250401 102200 0 797 797 797 797 0
609 20250401 102100 0 797 797 797 797 0
610 20250401 102000 0 797 797 797 797 0
611 20250401 101900 0 797 797 797 797 0
612 20250401 101800 0 797 797 797 797 0
613 20250401 101700 0 797 797 797 797 0
614 20250401 101600 0 797 797 797 797 0
615 20250401 101500 0 797 797 797 797 0
616 20250401 101400 0 797 797 797 797 0
617 20250401 101300 0 797 797 797 797 0
618 20250401 101200 0 797 797 797 797 0
619 20250401 101100 0 797 797 797 797 0
620 20250401 101000 0 797 797 797 797 0
621 20250401 100900 0 797 797 797 797 0
622 20250401 100800 0 797 797 797 797 0
623 20250401 100700 0 797 797 797 797 0
624 20250401 100600 0 797 797 797 797 0
625 20250401 100500 0 797 797 797 797 0
626 20250401 100400 0 797 797 797 797 0
627 20250401 100300 0 797 797 797 797 0
628 20250401 100200 0 797 797 797 797 0
629 20250401 100100 0 797 797 797 797 0
630 20250401 100000 0 797 797 797 797 0
631 20250401 095900 0 797 797 797 797 0
632 20250401 095800 0 797 797 797 797 0
633 20250401 095700 0 797 797 797 797 0
634 20250401 095600 0 797 797 797 797 0
635 20250401 095500 0 797 797 797 797 0
636 20250401 095400 0 797 797 797 797 0
637 20250401 095300 0 797 797 797 797 0
638 20250401 095200 0 797 797 797 797 0
639 20250401 095100 0 797 797 797 797 0
640 20250401 095000 0 797 797 797 797 0
641 20250401 094900 0 797 797 797 797 0
642 20250401 094800 0 797 797 797 797 0
643 20250401 094700 0 797 797 797 797 0
644 20250401 094600 0 797 797 797 797 0
645 20250401 094500 0 797 797 797 797 0
646 20250401 094400 0 797 797 797 797 0
647 20250401 094300 0 797 797 797 797 0
648 20250401 094200 0 797 797 797 797 0
649 20250401 094100 0 797 797 797 797 0
650 20250401 094000 0 797 797 797 797 0
651 20250401 093900 0 797 797 797 797 0
652 20250401 093800 0 797 797 797 797 0
653 20250401 093700 0 797 797 797 797 0
654 20250401 093600 0 797 797 797 797 0
655 20250401 093500 0 797 797 797 797 0
656 20250401 093400 0 797 797 797 797 0
657 20250401 093300 0 797 797 797 797 0
658 20250401 093200 0 797 797 797 797 0
659 20250401 093100 0 797 797 797 797 0
660 20250401 093000 0 797 797 797 797 0
661 20250401 092900 0 797 797 797 797 0
662 20250401 092800 0 797 797 797 797 0
663 20250401 092700 0 797 797 797 797 0
664 20250401 092600 0 797 797 797 797 0
665 20250401 092500 0 797 797 797 797 0
666 20250401 092400 0 797 797 797 797 0
667 20250401 092300 0 797 797 797 797 0
668 20250401 092200 0 797 797 797 797 0
669 20250401 092100 0 797 797 797 797 0
670 20250401 092000 0 797 797 797 797 0
671 20250401 091900 0 797 797 797 797 0
672 20250401 091800 0 797 797 797 797 0
673 20250401 091700 0 797 797 797 797 0
674 20250401 091600 0 797 797 797 797 0
675 20250401 091500 0 797 797 797 797 0
676 20250401 091400 0 797 797 797 797 0
677 20250401 091300 0 797 797 797 797 0
678 20250401 091200 0 797 797 797 797 0
679 20250401 091100 0 797 797 797 797 0
680 20250401 091000 0 797 797 797 797 0
681 20250401 090900 0 797 797 797 797 0
682 20250401 090800 0 797 797 797 797 0
683 20250401 090700 0 797 797 797 797 0
684 20250401 090600 0 797 797 797 797 0
685 20250401 090500 0 797 797 797 797 0
686 20250401 090400 0 797 797 797 797 0
687 20250401 090300 0 797 797 797 797 0
688 20250401 090200 0 797 797 797 797 0
689 20250401 090100 0 797 797 797 797 0
690 20250401 090000 0 797 797 797 797 0