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

698
140660/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,203600,14789,799,799,799,799,1
20250401,203500,14789,799,799,799,799,0
20250401,203400,14789,799,799,799,799,0
20250401,203300,14789,799,799,799,799,0
20250401,203200,14789,799,799,799,799,0
20250401,203100,14789,799,799,799,799,0
20250401,203000,14789,799,799,799,799,0
20250401,202900,14789,799,799,799,799,0
20250401,202800,14789,799,799,799,799,0
20250401,202700,14789,799,799,799,799,0
20250401,202600,14789,799,799,799,799,0
20250401,202500,14789,799,799,799,799,0
20250401,202400,14789,799,799,799,799,0
20250401,202300,14789,799,799,799,799,0
20250401,202200,14789,799,799,799,799,0
20250401,202100,14789,799,799,799,799,0
20250401,202000,14789,799,799,799,799,0
20250401,201900,14789,799,799,799,799,0
20250401,201800,14789,799,799,799,799,0
20250401,201700,14789,799,799,799,799,0
20250401,201600,14789,799,799,799,799,0
20250401,201500,14789,799,799,799,799,0
20250401,201400,14789,799,799,799,799,0
20250401,201300,14789,799,799,799,799,0
20250401,201200,14789,799,799,799,799,0
20250401,201100,14789,799,799,799,799,0
20250401,201000,14789,799,799,799,799,0
20250401,200900,14789,799,799,799,799,0
20250401,200800,14789,799,799,799,799,0
20250401,200700,14789,799,799,799,799,0
20250401,200600,14789,799,799,799,799,1
20250401,200500,14789,799,799,799,799,0
20250401,200400,14789,799,799,799,799,0
20250401,200300,14789,799,799,799,799,0
20250401,200200,14789,799,799,799,799,0
20250401,200100,14789,799,799,799,799,0
20250401,200000,14789,799,799,799,799,0
20250401,195900,14789,799,799,799,799,0
20250401,195800,14789,799,799,799,799,0
20250401,195700,14789,799,799,799,799,0
20250401,195600,14789,799,799,799,799,0
20250401,195500,14789,799,799,799,799,0
20250401,195400,14789,799,799,799,799,0
20250401,195300,14789,799,799,799,799,0
20250401,195200,14789,799,799,799,799,0
20250401,195100,14789,799,799,799,799,0
20250401,195000,14789,799,799,799,799,0
20250401,194900,14789,799,799,799,799,0
20250401,194800,14789,799,799,799,799,0
20250401,194700,14789,799,799,799,799,0
20250401,194600,14789,799,799,799,799,0
20250401,194500,14789,799,799,799,799,0
20250401,194400,14789,799,799,799,799,0
20250401,194300,14789,799,799,799,799,0
20250401,194200,14789,799,799,799,799,0
20250401,194100,14789,799,799,799,799,0
20250401,194000,14789,799,799,799,799,0
20250401,193900,14789,799,799,799,799,0
20250401,193800,14789,799,799,799,799,0
20250401,193700,14789,799,799,799,799,0
20250401,193600,14789,799,799,799,799,1
20250401,193500,14789,799,799,799,799,0
20250401,193400,14789,799,799,799,799,0
20250401,193300,14789,799,799,799,799,0
20250401,193200,14789,799,799,799,799,0
20250401,193100,14789,799,799,799,799,0
20250401,193000,14789,799,799,799,799,0
20250401,192900,14789,799,799,799,799,0
20250401,192800,14789,799,799,799,799,0
20250401,192700,14789,799,799,799,799,0
20250401,192600,14789,799,799,799,799,0
20250401,192500,14789,799,799,799,799,0
20250401,192400,14789,799,799,799,799,0
20250401,192300,14789,799,799,799,799,0
20250401,192200,14789,799,799,799,799,0
20250401,192100,14789,799,799,799,799,0
20250401,192000,14789,799,799,799,799,0
20250401,191900,14789,799,799,799,799,0
20250401,191800,14789,799,799,799,799,0
20250401,191700,14789,799,799,799,799,0
20250401,191600,14789,799,799,799,799,0
20250401,191500,14789,799,799,799,799,0
20250401,191400,14789,799,799,799,799,0
20250401,191300,14789,799,799,799,799,0
20250401,191200,14789,799,799,799,799,0
20250401,191100,14789,799,799,799,799,0
20250401,191000,14789,799,799,799,799,0
20250401,190900,14789,799,799,799,799,0
20250401,190800,14789,799,799,799,799,0
20250401,190700,14789,799,799,799,799,0
20250401,190600,14789,799,799,799,799,1
20250401,190500,14789,799,799,799,799,0
20250401,190400,14789,799,799,799,799,0
20250401,190300,14789,799,799,799,799,0
20250401,190200,14789,799,799,799,799,0
20250401,190100,14789,799,799,799,799,0
20250401,190000,14789,799,799,799,799,0
20250401,185900,14789,799,799,799,799,0
20250401,185800,14789,799,799,799,799,0
20250401,185700,14789,799,799,799,799,0
20250401,185600,14789,799,799,799,799,0
20250401,185500,14789,799,799,799,799,0
20250401,185400,14789,799,799,799,799,0
20250401,185300,14789,799,799,799,799,0
20250401,185200,14789,799,799,799,799,0
20250401,185100,14789,799,799,799,799,0
20250401,185000,14789,799,799,799,799,0
20250401,184900,14789,799,799,799,799,0
20250401,184800,14789,799,799,799,799,0
20250401,184700,14789,799,799,799,799,0
20250401,184600,14789,799,799,799,799,0
20250401,184500,14789,799,799,799,799,0
20250401,184400,14789,799,799,799,799,0
20250401,184300,14789,799,799,799,799,0
20250401,184200,14789,799,799,799,799,0
20250401,184100,14789,799,799,799,799,0
20250401,184000,14789,799,799,799,799,0
20250401,183900,14789,799,799,799,799,0
20250401,183800,14789,799,799,799,799,0
20250401,183700,14789,799,799,799,799,0
20250401,183600,14789,799,799,799,799,1
20250401,183500,14789,799,799,799,799,0
20250401,183400,14789,799,799,799,799,0
20250401,183300,14789,799,799,799,799,0
20250401,183200,14789,799,799,799,799,0
20250401,183100,14789,799,799,799,799,0
20250401,183000,14789,799,799,799,799,0
20250401,182900,14789,799,799,799,799,0
20250401,182800,14789,799,799,799,799,0
20250401,182700,14789,799,799,799,799,0
20250401,182600,14789,799,799,799,799,0
20250401,182500,14789,799,799,799,799,0
20250401,182400,14789,799,799,799,799,0
20250401,182300,14789,799,799,799,799,0
20250401,182200,14789,799,799,799,799,0
20250401,182100,14789,799,799,799,799,0
20250401,182000,14789,799,799,799,799,0
20250401,181900,14789,799,799,799,799,0
20250401,181800,14789,799,799,799,799,0
20250401,181700,14789,799,799,799,799,0
20250401,181600,14789,799,799,799,799,0
20250401,181500,14789,799,799,799,799,0
20250401,181400,14789,799,799,799,799,0
20250401,181300,14789,799,799,799,799,0
20250401,181200,14789,799,799,799,799,0
20250401,181100,14789,799,799,799,799,0
20250401,181000,14789,799,799,799,799,0
20250401,180900,14789,799,799,799,799,0
20250401,180800,14789,799,799,799,799,0
20250401,180700,14789,799,799,799,799,0
20250401,180600,14789,799,799,799,799,1
20250401,180500,14789,799,799,799,799,0
20250401,180400,14789,799,799,799,799,0
20250401,180300,14789,799,799,799,799,0
20250401,180200,14789,799,799,799,799,0
20250401,180100,14789,799,799,799,799,0
20250401,180000,14789,799,799,799,799,0
20250401,175900,14789,799,799,799,799,0
20250401,175800,14789,799,799,799,799,0
20250401,175700,14789,799,799,799,799,0
20250401,175600,14789,799,799,799,799,0
20250401,175500,14789,799,799,799,799,0
20250401,175400,14789,799,799,799,799,0
20250401,175300,14789,799,799,799,799,0
20250401,175200,14789,799,799,799,799,0
20250401,175100,14789,799,799,799,799,0
20250401,175000,14789,799,799,799,799,0
20250401,174900,14789,799,799,799,799,0
20250401,174800,14789,799,799,799,799,0
20250401,174700,14789,799,799,799,799,0
20250401,174600,14789,799,799,799,799,0
20250401,174500,14789,799,799,799,799,0
20250401,174400,14789,799,799,799,799,0
20250401,174300,14789,799,799,799,799,0
20250401,174200,14789,799,799,799,799,0
20250401,174100,14789,799,799,799,799,0
20250401,174000,14789,799,799,799,799,0
20250401,173900,14789,799,799,799,799,0
20250401,173800,14789,799,799,799,799,0
20250401,173700,14789,799,799,799,799,0
20250401,173600,14789,799,799,799,799,1
20250401,173500,14789,799,799,799,799,0
20250401,173400,14789,799,799,799,799,0
20250401,173300,14789,799,799,799,799,0
20250401,173200,14789,799,799,799,799,0
20250401,173100,14789,799,799,799,799,0
20250401,173000,14789,799,799,799,799,0
20250401,172900,14789,799,799,799,799,0
20250401,172800,14789,799,799,799,799,0
20250401,172700,14789,799,799,799,799,0
20250401,172600,14789,799,799,799,799,0
20250401,172500,14789,799,799,799,799,0
20250401,172400,14789,799,799,799,799,0
20250401,172300,14789,799,799,799,799,0
20250401,172200,14789,799,799,799,799,0
20250401,172100,14789,799,799,799,799,0
20250401,172000,14789,799,799,799,799,0
20250401,171900,14789,799,799,799,799,0
20250401,171800,14789,799,799,799,799,0
20250401,171700,14789,799,799,799,799,0
20250401,171600,14789,799,799,799,799,0
20250401,171500,14789,799,799,799,799,0
20250401,171400,14789,799,799,799,799,0
20250401,171300,14789,799,799,799,799,0
20250401,171200,14789,799,799,799,799,0
20250401,171100,14789,799,799,799,799,0
20250401,171000,14789,799,799,799,799,0
20250401,170900,14789,799,799,799,799,0
20250401,170800,14789,799,799,799,799,0
20250401,170700,14789,799,799,799,799,0
20250401,170600,14789,799,799,799,799,1
20250401,170500,14789,799,799,799,799,0
20250401,170400,14789,799,799,799,799,0
20250401,170300,14789,799,799,799,799,0
20250401,170200,14789,799,799,799,799,0
20250401,170100,14789,799,799,799,799,0
20250401,170000,14789,799,799,799,799,0
20250401,165900,14789,799,799,799,799,0
20250401,165800,14789,799,799,799,799,0
20250401,165700,14789,799,799,799,799,0
20250401,165600,14789,799,799,799,799,0
20250401,165500,14789,799,799,799,799,0
20250401,165400,14789,799,799,799,799,0
20250401,165300,14789,799,799,799,799,0
20250401,165200,14789,799,799,799,799,0
20250401,165100,14789,799,799,799,799,0
20250401,165000,14789,799,799,799,799,0
20250401,164900,14789,799,799,799,799,0
20250401,164800,14789,799,799,799,799,0
20250401,164700,14789,799,799,799,799,0
20250401,164600,14789,799,799,799,799,0
20250401,164500,14789,799,799,799,799,0
20250401,164400,14789,799,799,799,799,0
20250401,164300,14789,799,799,799,799,0
20250401,164200,14789,799,799,799,799,0
20250401,164100,14789,799,799,799,799,0
20250401,164000,14789,799,799,799,799,0
20250401,163900,14789,799,799,799,799,0
20250401,163800,14789,799,799,799,799,0
20250401,163700,14789,799,799,799,799,0
20250401,163600,14789,799,799,799,799,1
20250401,163500,14789,799,799,799,799,0
20250401,163400,14789,799,799,799,799,0
20250401,163300,14789,799,799,799,799,0
20250401,163200,14789,799,799,799,799,0
20250401,163100,14789,799,799,799,799,0
20250401,163000,14789,799,799,799,799,0
20250401,162900,14789,799,799,799,799,0
20250401,162800,14789,799,799,799,799,0
20250401,162700,14789,799,799,799,799,0
20250401,162600,14789,799,799,799,799,0
20250401,162500,14789,799,799,799,799,0
20250401,162400,14789,799,799,799,799,0
20250401,162300,14789,799,799,799,799,0
20250401,162200,14789,799,799,799,799,0
20250401,162100,14789,799,799,799,799,0
20250401,162000,14789,799,799,799,799,0
20250401,161900,14789,799,799,799,799,0
20250401,161800,14789,799,799,799,799,0
20250401,161700,14789,799,799,799,799,0
20250401,161600,14789,799,799,799,799,0
20250401,161500,14789,799,799,799,799,0
20250401,161400,14789,799,799,799,799,0
20250401,161300,14789,799,799,799,799,0
20250401,161200,14789,799,799,799,799,0
20250401,161100,14789,799,799,799,799,0
20250401,161000,14789,799,799,799,799,0
20250401,160900,14789,799,799,799,799,0
20250401,160800,14789,799,799,799,799,0
20250401,160700,14789,799,799,799,799,0
20250401,160600,14789,799,799,799,799,1
20250401,160500,14789,799,799,799,799,0
20250401,160400,14789,799,799,799,799,0
20250401,160300,14789,799,799,799,799,0
20250401,160200,14789,799,799,799,799,0
20250401,160100,14789,799,799,799,799,0
20250401,160000,14789,799,799,799,799,0
20250401,155900,14789,799,799,799,799,0
20250401,155800,14789,799,799,799,799,0
20250401,155700,14789,799,799,799,799,0
20250401,155600,14789,799,799,799,799,0
20250401,155500,14789,799,799,799,799,0
20250401,155400,14789,799,799,799,799,0
20250401,155300,14789,799,799,799,799,0
20250401,155200,14789,799,799,799,799,0
20250401,155100,14789,799,799,799,799,0
20250401,155000,14789,799,799,799,799,0
20250401,154900,14789,799,799,799,799,0
20250401,154800,14789,799,799,799,799,0
20250401,154700,14789,799,799,799,799,0
20250401,154600,14789,799,799,799,799,0
20250401,154500,14789,799,799,799,799,0
20250401,154400,14789,799,799,799,799,0
20250401,154300,14789,799,799,799,799,0
20250401,154200,14789,799,799,799,799,0
20250401,154100,14789,799,799,799,799,0
20250401,154000,14789,799,799,799,799,0
20250401,153900,14789,799,799,799,799,0
20250401,153800,14789,799,799,799,799,0
20250401,153700,14789,799,799,799,799,0
20250401,153600,14789,799,799,799,799,1
20250401,153500,14789,799,799,799,799,0
20250401,153400,14789,799,799,799,799,0
20250401,153300,14789,799,799,799,799,0
20250401,153200,14789,799,799,799,799,0
20250401,153100,14789,799,799,799,799,0
20250401,153000,14789,799,799,799,799,0
20250401,152900,14789,799,799,799,799,0
20250401,152800,14789,799,799,799,799,0
20250401,152700,14789,799,799,799,799,0
20250401,152600,14789,799,799,799,799,0
20250401,152500,14789,799,799,799,799,0
20250401,152400,14789,799,799,799,799,0
20250401,152300,14789,799,799,799,799,0
20250401,152200,14789,799,799,799,799,0
20250401,152100,14789,799,799,799,799,0
20250401,152000,14789,799,799,799,799,0
20250401,151900,14789,799,799,799,799,0
20250401,151800,14789,799,799,799,799,0
20250401,151700,14789,799,799,799,799,0
20250401,151600,14789,799,799,799,799,0
20250401,151500,14789,799,799,799,799,0
20250401,151400,14789,799,799,799,799,0
20250401,151300,14789,799,799,799,799,0
20250401,151200,14789,799,799,799,799,0
20250401,151100,14789,799,799,799,799,0
20250401,151000,14789,799,799,799,799,0
20250401,150900,14789,799,799,799,799,0
20250401,150800,14789,799,799,799,799,0
20250401,150700,14789,799,799,799,799,0
20250401,150600,14789,799,799,799,799,0
20250401,150500,14789,799,799,799,799,0
20250401,150400,14789,799,799,799,799,0
20250401,150300,14789,799,799,799,799,0
20250401,150200,14789,799,799,799,799,0
20250401,150100,14789,799,799,799,799,0
20250401,150000,14789,799,799,799,799,0
20250401,145900,14789,799,799,799,799,1
20250401,145800,13990,700,700,700,700,0
20250401,145700,13990,700,700,700,700,0
20250401,145600,13990,700,700,700,700,0
20250401,145500,13990,700,700,700,700,0
20250401,145400,13990,700,700,700,700,0
20250401,145300,13990,700,700,700,700,0
20250401,145200,13990,700,700,700,700,0
20250401,145100,13990,700,700,700,700,0
20250401,145000,13990,700,700,700,700,0
20250401,144900,13990,700,700,700,700,0
20250401,144800,13990,700,700,700,700,0
20250401,144700,13990,700,700,700,700,0
20250401,144600,13990,700,700,700,700,0
20250401,144500,13990,700,700,700,700,0
20250401,144400,13990,700,700,700,700,0
20250401,144300,13990,700,700,700,700,0
20250401,144200,13990,700,700,700,700,0
20250401,144100,13990,700,700,700,700,0
20250401,144000,13990,700,700,700,700,0
20250401,143900,13990,700,700,700,700,0
20250401,143800,13990,700,700,700,700,0
20250401,143700,13990,700,700,700,700,0
20250401,143600,13990,700,700,700,700,0
20250401,143500,13990,700,700,700,700,0
20250401,143400,13990,700,700,700,700,0
20250401,143300,13990,700,700,700,700,0
20250401,143200,13990,700,700,700,700,0
20250401,143100,13990,700,700,700,700,0
20250401,143000,13990,700,700,700,700,0
20250401,142900,13990,700,700,700,700,0
20250401,142800,13990,700,700,700,700,0
20250401,142700,13990,700,700,700,700,0
20250401,142600,13990,700,700,700,700,0
20250401,142500,13990,700,700,700,700,0
20250401,142400,13990,700,700,700,700,0
20250401,142300,13990,700,700,700,700,0
20250401,142200,13990,700,700,700,700,0
20250401,142100,13990,700,700,700,700,0
20250401,142000,13990,700,700,700,700,0
20250401,141900,13990,700,700,700,700,0
20250401,141800,13990,700,700,700,700,0
20250401,141700,13990,700,700,700,700,0
20250401,141600,13990,700,700,700,700,0
20250401,141500,13990,700,700,700,700,0
20250401,141400,13990,700,700,700,700,0
20250401,141300,13990,700,700,700,700,0
20250401,141200,13990,700,700,700,700,0
20250401,141100,13990,700,700,700,700,0
20250401,141000,13990,700,700,700,700,0
20250401,140900,13990,700,700,700,700,0
20250401,140800,13990,700,700,700,700,0
20250401,140700,13990,700,700,700,700,0
20250401,140600,13990,700,700,700,700,0
20250401,140500,13990,700,700,700,700,0
20250401,140400,13990,700,700,700,700,0
20250401,140300,13990,700,700,700,700,0
20250401,140200,13990,700,700,700,700,0
20250401,140100,13990,700,700,700,700,0
20250401,140000,13990,700,700,700,700,0
20250401,135900,13990,700,700,700,700,0
20250401,135800,13990,700,700,700,700,0
20250401,135700,13990,700,700,700,700,0
20250401,135600,13990,700,700,700,700,0
20250401,135500,13990,700,700,700,700,0
20250401,135400,13990,700,700,700,700,0
20250401,135300,13990,700,700,700,700,0
20250401,135200,13990,700,700,700,700,0
20250401,135100,13990,700,700,700,700,0
20250401,135000,13990,700,700,700,700,0
20250401,134900,13990,700,700,700,700,0
20250401,134800,13990,700,700,700,700,0
20250401,134700,13990,700,700,700,700,0
20250401,134600,13990,700,700,700,700,0
20250401,134500,13990,700,700,700,700,0
20250401,134400,13990,700,700,700,700,0
20250401,134300,13990,700,700,700,700,0
20250401,134200,13990,700,700,700,700,0
20250401,134100,13990,700,700,700,700,0
20250401,134000,13990,700,700,700,700,0
20250401,133900,13990,700,700,700,700,0
20250401,133800,13990,700,700,700,700,0
20250401,133700,13990,700,700,700,700,0
20250401,133600,13990,700,700,700,700,0
20250401,133500,13990,700,700,700,700,0
20250401,133400,13990,700,700,700,700,0
20250401,133300,13990,700,700,700,700,0
20250401,133200,13990,700,700,700,700,0
20250401,133100,13990,700,700,700,700,0
20250401,133000,13990,700,700,700,700,0
20250401,132900,13990,700,700,700,700,0
20250401,132800,13990,700,700,700,700,0
20250401,132700,13990,700,700,700,700,0
20250401,132600,13990,700,700,700,700,0
20250401,132500,13990,700,700,700,700,0
20250401,132400,13990,700,700,700,700,0
20250401,132300,13990,700,700,700,700,0
20250401,132200,13990,700,700,700,700,0
20250401,132100,13990,700,700,700,700,0
20250401,132000,13990,700,700,700,700,0
20250401,131900,13990,700,700,700,700,0
20250401,131800,13990,700,700,700,700,0
20250401,131700,13990,700,700,700,700,0
20250401,131600,13990,700,700,700,700,0
20250401,131500,13990,700,700,700,700,0
20250401,131400,13990,700,700,700,700,0
20250401,131300,13990,700,700,700,700,0
20250401,131200,13990,700,700,700,700,0
20250401,131100,13990,700,700,700,700,0
20250401,131000,13990,700,700,700,700,0
20250401,130900,13990,700,700,700,700,0
20250401,130800,13990,700,700,700,700,0
20250401,130700,13990,700,700,700,700,0
20250401,130600,13990,700,700,700,700,0
20250401,130500,13990,700,700,700,700,0
20250401,130400,13990,700,700,700,700,0
20250401,130300,13990,700,700,700,700,0
20250401,130200,13990,700,700,700,700,0
20250401,130100,13990,700,700,700,700,0
20250401,130000,13990,700,700,700,700,0
20250401,125900,13990,700,700,700,700,0
20250401,125800,13990,700,700,700,700,0
20250401,125700,13990,700,700,700,700,0
20250401,125600,13990,700,700,700,700,0
20250401,125500,13990,700,700,700,700,0
20250401,125400,13990,700,700,700,700,0
20250401,125300,13990,700,700,700,700,0
20250401,125200,13990,700,700,700,700,0
20250401,125100,13990,700,700,700,700,0
20250401,125000,13990,700,700,700,700,0
20250401,124900,13990,700,700,700,700,0
20250401,124800,13990,700,700,700,700,0
20250401,124700,13990,700,700,700,700,0
20250401,124600,13990,700,700,700,700,0
20250401,124500,13990,700,700,700,700,0
20250401,124400,13990,700,700,700,700,0
20250401,124300,13990,700,700,700,700,0
20250401,124200,13990,700,700,700,700,0
20250401,124100,13990,700,700,700,700,0
20250401,124000,13990,700,700,700,700,0
20250401,123900,13990,700,700,700,700,0
20250401,123800,13990,700,700,700,700,0
20250401,123700,13990,700,700,700,700,0
20250401,123600,13990,700,700,700,700,0
20250401,123500,13990,700,700,700,700,0
20250401,123400,13990,700,700,700,700,0
20250401,123300,13990,700,700,700,700,0
20250401,123200,13990,700,700,700,700,0
20250401,123100,13990,700,700,700,700,0
20250401,123000,13990,700,700,700,700,0
20250401,122900,13990,700,700,700,700,0
20250401,122800,13990,700,700,700,700,0
20250401,122700,13990,700,700,700,700,0
20250401,122600,13990,700,700,700,700,0
20250401,122500,13990,700,700,700,700,0
20250401,122400,13990,700,700,700,700,0
20250401,122300,13990,700,700,700,700,0
20250401,122200,13990,700,700,700,700,0
20250401,122100,13990,700,700,700,700,0
20250401,122000,13990,700,700,700,700,0
20250401,121900,13990,700,700,700,700,0
20250401,121800,13990,700,700,700,700,0
20250401,121700,13990,700,700,700,700,0
20250401,121600,13990,700,700,700,700,0
20250401,121500,13990,700,700,700,700,0
20250401,121400,13990,700,700,700,700,0
20250401,121300,13990,700,700,700,700,0
20250401,121200,13990,700,700,700,700,0
20250401,121100,13990,700,700,700,700,0
20250401,121000,13990,700,700,700,700,0
20250401,120900,13990,700,700,700,700,0
20250401,120800,13990,700,700,700,700,0
20250401,120700,13990,700,700,700,700,0
20250401,120600,13990,700,700,700,700,0
20250401,120500,13990,700,700,700,700,0
20250401,120400,13990,700,700,700,700,0
20250401,120300,13990,700,700,700,700,0
20250401,120200,13990,700,700,700,700,0
20250401,120100,13990,700,700,700,700,0
20250401,120000,13990,700,700,700,700,0
20250401,115900,13990,700,700,700,700,0
20250401,115800,13990,700,700,700,700,0
20250401,115700,13990,700,700,700,700,0
20250401,115600,13990,700,700,700,700,0
20250401,115500,13990,700,700,700,700,0
20250401,115400,13990,700,700,700,700,0
20250401,115300,13990,700,700,700,700,0
20250401,115200,13990,700,700,700,700,0
20250401,115100,13990,700,700,700,700,0
20250401,115000,13990,700,700,700,700,0
20250401,114900,13990,700,700,700,700,0
20250401,114800,13990,700,700,700,700,0
20250401,114700,13990,700,700,700,700,0
20250401,114600,13990,700,700,700,700,0
20250401,114500,13990,700,700,700,700,0
20250401,114400,13990,700,700,700,700,0
20250401,114300,13990,700,700,700,700,0
20250401,114200,13990,700,700,700,700,0
20250401,114100,13990,700,700,700,700,0
20250401,114000,13990,700,700,700,700,0
20250401,113900,13990,700,700,700,700,0
20250401,113800,13990,700,700,700,700,0
20250401,113700,13990,700,700,700,700,0
20250401,113600,13990,700,700,700,700,0
20250401,113500,13990,700,700,700,700,0
20250401,113400,13990,700,700,700,700,0
20250401,113300,13990,700,700,700,700,0
20250401,113200,13990,700,700,700,700,0
20250401,113100,13990,700,700,700,700,0
20250401,113000,13990,700,700,700,700,0
20250401,112900,13990,700,700,700,700,0
20250401,112800,13990,700,700,700,700,0
20250401,112700,13990,700,700,700,700,0
20250401,112600,13990,700,700,700,700,0
20250401,112500,13990,700,700,700,700,0
20250401,112400,13990,700,700,700,700,0
20250401,112300,13990,700,700,700,700,0
20250401,112200,13990,700,700,700,700,0
20250401,112100,13990,700,700,700,700,0
20250401,112000,13990,700,700,700,700,0
20250401,111900,13990,700,700,700,700,0
20250401,111800,13990,700,700,700,700,0
20250401,111700,13990,700,700,700,700,0
20250401,111600,13990,700,700,700,700,0
20250401,111500,13990,700,700,700,700,0
20250401,111400,13990,700,700,700,700,0
20250401,111300,13990,700,700,700,700,0
20250401,111200,13990,700,700,700,700,0
20250401,111100,13990,700,700,700,700,0
20250401,111000,13990,700,700,700,700,0
20250401,110900,13990,700,700,700,700,0
20250401,110800,13990,700,700,700,700,0
20250401,110700,13990,700,700,700,700,0
20250401,110600,13990,700,700,700,700,0
20250401,110500,13990,700,700,700,700,0
20250401,110400,13990,700,700,700,700,0
20250401,110300,13990,700,700,700,700,0
20250401,110200,13990,700,700,700,700,0
20250401,110100,13990,700,700,700,700,0
20250401,110000,13990,700,699,700,699,20
20250401,105900,0,699,699,699,699,0
20250401,105800,0,699,699,699,699,0
20250401,105700,0,699,699,699,699,0
20250401,105600,0,699,699,699,699,0
20250401,105500,0,699,699,699,699,0
20250401,105400,0,699,699,699,699,0
20250401,105300,0,699,699,699,699,0
20250401,105200,0,699,699,699,699,0
20250401,105100,0,699,699,699,699,0
20250401,105000,0,699,699,699,699,0
20250401,104900,0,699,699,699,699,0
20250401,104800,0,699,699,699,699,0
20250401,104700,0,699,699,699,699,0
20250401,104600,0,699,699,699,699,0
20250401,104500,0,699,699,699,699,0
20250401,104400,0,699,699,699,699,0
20250401,104300,0,699,699,699,699,0
20250401,104200,0,699,699,699,699,0
20250401,104100,0,699,699,699,699,0
20250401,104000,0,699,699,699,699,0
20250401,103900,0,699,699,699,699,0
20250401,103800,0,699,699,699,699,0
20250401,103700,0,699,699,699,699,0
20250401,103600,0,699,699,699,699,0
20250401,103500,0,699,699,699,699,0
20250401,103400,0,699,699,699,699,0
20250401,103300,0,699,699,699,699,0
20250401,103200,0,699,699,699,699,0
20250401,103100,0,699,699,699,699,0
20250401,103000,0,699,699,699,699,0
20250401,102900,0,699,699,699,699,0
20250401,102800,0,699,699,699,699,0
20250401,102700,0,699,699,699,699,0
20250401,102600,0,699,699,699,699,0
20250401,102500,0,699,699,699,699,0
20250401,102400,0,699,699,699,699,0
20250401,102300,0,699,699,699,699,0
20250401,102200,0,699,699,699,699,0
20250401,102100,0,699,699,699,699,0
20250401,102000,0,699,699,699,699,0
20250401,101900,0,699,699,699,699,0
20250401,101800,0,699,699,699,699,0
20250401,101700,0,699,699,699,699,0
20250401,101600,0,699,699,699,699,0
20250401,101500,0,699,699,699,699,0
20250401,101400,0,699,699,699,699,0
20250401,101300,0,699,699,699,699,0
20250401,101200,0,699,699,699,699,0
20250401,101100,0,699,699,699,699,0
20250401,101000,0,699,699,699,699,0
20250401,100900,0,699,699,699,699,0
20250401,100800,0,699,699,699,699,0
20250401,100700,0,699,699,699,699,0
20250401,100600,0,699,699,699,699,0
20250401,100500,0,699,699,699,699,0
20250401,100400,0,699,699,699,699,0
20250401,100300,0,699,699,699,699,0
20250401,100200,0,699,699,699,699,0
20250401,100100,0,699,699,699,699,0
20250401,100000,0,699,699,699,699,0
20250401,095900,0,699,699,699,699,0
20250401,095800,0,699,699,699,699,0
20250401,095700,0,699,699,699,699,0
20250401,095600,0,699,699,699,699,0
20250401,095500,0,699,699,699,699,0
20250401,095400,0,699,699,699,699,0
20250401,095300,0,699,699,699,699,0
20250401,095200,0,699,699,699,699,0
20250401,095100,0,699,699,699,699,0
20250401,095000,0,699,699,699,699,0
20250401,094900,0,699,699,699,699,0
20250401,094800,0,699,699,699,699,0
20250401,094700,0,699,699,699,699,0
20250401,094600,0,699,699,699,699,0
20250401,094500,0,699,699,699,699,0
20250401,094400,0,699,699,699,699,0
20250401,094300,0,699,699,699,699,0
20250401,094200,0,699,699,699,699,0
20250401,094100,0,699,699,699,699,0
20250401,094000,0,699,699,699,699,0
20250401,093900,0,699,699,699,699,0
20250401,093800,0,699,699,699,699,0
20250401,093700,0,699,699,699,699,0
20250401,093600,0,699,699,699,699,0
20250401,093500,0,699,699,699,699,0
20250401,093400,0,699,699,699,699,0
20250401,093300,0,699,699,699,699,0
20250401,093200,0,699,699,699,699,0
20250401,093100,0,699,699,699,699,0
20250401,093000,0,699,699,699,699,0
20250401,092900,0,699,699,699,699,0
20250401,092800,0,699,699,699,699,0
20250401,092700,0,699,699,699,699,0
20250401,092600,0,699,699,699,699,0
20250401,092500,0,699,699,699,699,0
20250401,092400,0,699,699,699,699,0
20250401,092300,0,699,699,699,699,0
20250401,092200,0,699,699,699,699,0
20250401,092100,0,699,699,699,699,0
20250401,092000,0,699,699,699,699,0
20250401,091900,0,699,699,699,699,0
20250401,091800,0,699,699,699,699,0
20250401,091700,0,699,699,699,699,0
20250401,091600,0,699,699,699,699,0
20250401,091500,0,699,699,699,699,0
20250401,091400,0,699,699,699,699,0
20250401,091300,0,699,699,699,699,0
20250401,091200,0,699,699,699,699,0
20250401,091100,0,699,699,699,699,0
20250401,091000,0,699,699,699,699,0
20250401,090900,0,699,699,699,699,0
20250401,090800,0,699,699,699,699,0
20250401,090700,0,699,699,699,699,0
20250401,090600,0,699,699,699,699,0
20250401,090500,0,699,699,699,699,0
20250401,090400,0,699,699,699,699,0
20250401,090300,0,699,699,699,699,0
20250401,090200,0,699,699,699,699,0
20250401,090100,0,699,699,699,699,0
20250401,090000,0,699,699,699,699,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 203600 14789 799 799 799 799 1
3 20250401 203500 14789 799 799 799 799 0
4 20250401 203400 14789 799 799 799 799 0
5 20250401 203300 14789 799 799 799 799 0
6 20250401 203200 14789 799 799 799 799 0
7 20250401 203100 14789 799 799 799 799 0
8 20250401 203000 14789 799 799 799 799 0
9 20250401 202900 14789 799 799 799 799 0
10 20250401 202800 14789 799 799 799 799 0
11 20250401 202700 14789 799 799 799 799 0
12 20250401 202600 14789 799 799 799 799 0
13 20250401 202500 14789 799 799 799 799 0
14 20250401 202400 14789 799 799 799 799 0
15 20250401 202300 14789 799 799 799 799 0
16 20250401 202200 14789 799 799 799 799 0
17 20250401 202100 14789 799 799 799 799 0
18 20250401 202000 14789 799 799 799 799 0
19 20250401 201900 14789 799 799 799 799 0
20 20250401 201800 14789 799 799 799 799 0
21 20250401 201700 14789 799 799 799 799 0
22 20250401 201600 14789 799 799 799 799 0
23 20250401 201500 14789 799 799 799 799 0
24 20250401 201400 14789 799 799 799 799 0
25 20250401 201300 14789 799 799 799 799 0
26 20250401 201200 14789 799 799 799 799 0
27 20250401 201100 14789 799 799 799 799 0
28 20250401 201000 14789 799 799 799 799 0
29 20250401 200900 14789 799 799 799 799 0
30 20250401 200800 14789 799 799 799 799 0
31 20250401 200700 14789 799 799 799 799 0
32 20250401 200600 14789 799 799 799 799 1
33 20250401 200500 14789 799 799 799 799 0
34 20250401 200400 14789 799 799 799 799 0
35 20250401 200300 14789 799 799 799 799 0
36 20250401 200200 14789 799 799 799 799 0
37 20250401 200100 14789 799 799 799 799 0
38 20250401 200000 14789 799 799 799 799 0
39 20250401 195900 14789 799 799 799 799 0
40 20250401 195800 14789 799 799 799 799 0
41 20250401 195700 14789 799 799 799 799 0
42 20250401 195600 14789 799 799 799 799 0
43 20250401 195500 14789 799 799 799 799 0
44 20250401 195400 14789 799 799 799 799 0
45 20250401 195300 14789 799 799 799 799 0
46 20250401 195200 14789 799 799 799 799 0
47 20250401 195100 14789 799 799 799 799 0
48 20250401 195000 14789 799 799 799 799 0
49 20250401 194900 14789 799 799 799 799 0
50 20250401 194800 14789 799 799 799 799 0
51 20250401 194700 14789 799 799 799 799 0
52 20250401 194600 14789 799 799 799 799 0
53 20250401 194500 14789 799 799 799 799 0
54 20250401 194400 14789 799 799 799 799 0
55 20250401 194300 14789 799 799 799 799 0
56 20250401 194200 14789 799 799 799 799 0
57 20250401 194100 14789 799 799 799 799 0
58 20250401 194000 14789 799 799 799 799 0
59 20250401 193900 14789 799 799 799 799 0
60 20250401 193800 14789 799 799 799 799 0
61 20250401 193700 14789 799 799 799 799 0
62 20250401 193600 14789 799 799 799 799 1
63 20250401 193500 14789 799 799 799 799 0
64 20250401 193400 14789 799 799 799 799 0
65 20250401 193300 14789 799 799 799 799 0
66 20250401 193200 14789 799 799 799 799 0
67 20250401 193100 14789 799 799 799 799 0
68 20250401 193000 14789 799 799 799 799 0
69 20250401 192900 14789 799 799 799 799 0
70 20250401 192800 14789 799 799 799 799 0
71 20250401 192700 14789 799 799 799 799 0
72 20250401 192600 14789 799 799 799 799 0
73 20250401 192500 14789 799 799 799 799 0
74 20250401 192400 14789 799 799 799 799 0
75 20250401 192300 14789 799 799 799 799 0
76 20250401 192200 14789 799 799 799 799 0
77 20250401 192100 14789 799 799 799 799 0
78 20250401 192000 14789 799 799 799 799 0
79 20250401 191900 14789 799 799 799 799 0
80 20250401 191800 14789 799 799 799 799 0
81 20250401 191700 14789 799 799 799 799 0
82 20250401 191600 14789 799 799 799 799 0
83 20250401 191500 14789 799 799 799 799 0
84 20250401 191400 14789 799 799 799 799 0
85 20250401 191300 14789 799 799 799 799 0
86 20250401 191200 14789 799 799 799 799 0
87 20250401 191100 14789 799 799 799 799 0
88 20250401 191000 14789 799 799 799 799 0
89 20250401 190900 14789 799 799 799 799 0
90 20250401 190800 14789 799 799 799 799 0
91 20250401 190700 14789 799 799 799 799 0
92 20250401 190600 14789 799 799 799 799 1
93 20250401 190500 14789 799 799 799 799 0
94 20250401 190400 14789 799 799 799 799 0
95 20250401 190300 14789 799 799 799 799 0
96 20250401 190200 14789 799 799 799 799 0
97 20250401 190100 14789 799 799 799 799 0
98 20250401 190000 14789 799 799 799 799 0
99 20250401 185900 14789 799 799 799 799 0
100 20250401 185800 14789 799 799 799 799 0
101 20250401 185700 14789 799 799 799 799 0
102 20250401 185600 14789 799 799 799 799 0
103 20250401 185500 14789 799 799 799 799 0
104 20250401 185400 14789 799 799 799 799 0
105 20250401 185300 14789 799 799 799 799 0
106 20250401 185200 14789 799 799 799 799 0
107 20250401 185100 14789 799 799 799 799 0
108 20250401 185000 14789 799 799 799 799 0
109 20250401 184900 14789 799 799 799 799 0
110 20250401 184800 14789 799 799 799 799 0
111 20250401 184700 14789 799 799 799 799 0
112 20250401 184600 14789 799 799 799 799 0
113 20250401 184500 14789 799 799 799 799 0
114 20250401 184400 14789 799 799 799 799 0
115 20250401 184300 14789 799 799 799 799 0
116 20250401 184200 14789 799 799 799 799 0
117 20250401 184100 14789 799 799 799 799 0
118 20250401 184000 14789 799 799 799 799 0
119 20250401 183900 14789 799 799 799 799 0
120 20250401 183800 14789 799 799 799 799 0
121 20250401 183700 14789 799 799 799 799 0
122 20250401 183600 14789 799 799 799 799 1
123 20250401 183500 14789 799 799 799 799 0
124 20250401 183400 14789 799 799 799 799 0
125 20250401 183300 14789 799 799 799 799 0
126 20250401 183200 14789 799 799 799 799 0
127 20250401 183100 14789 799 799 799 799 0
128 20250401 183000 14789 799 799 799 799 0
129 20250401 182900 14789 799 799 799 799 0
130 20250401 182800 14789 799 799 799 799 0
131 20250401 182700 14789 799 799 799 799 0
132 20250401 182600 14789 799 799 799 799 0
133 20250401 182500 14789 799 799 799 799 0
134 20250401 182400 14789 799 799 799 799 0
135 20250401 182300 14789 799 799 799 799 0
136 20250401 182200 14789 799 799 799 799 0
137 20250401 182100 14789 799 799 799 799 0
138 20250401 182000 14789 799 799 799 799 0
139 20250401 181900 14789 799 799 799 799 0
140 20250401 181800 14789 799 799 799 799 0
141 20250401 181700 14789 799 799 799 799 0
142 20250401 181600 14789 799 799 799 799 0
143 20250401 181500 14789 799 799 799 799 0
144 20250401 181400 14789 799 799 799 799 0
145 20250401 181300 14789 799 799 799 799 0
146 20250401 181200 14789 799 799 799 799 0
147 20250401 181100 14789 799 799 799 799 0
148 20250401 181000 14789 799 799 799 799 0
149 20250401 180900 14789 799 799 799 799 0
150 20250401 180800 14789 799 799 799 799 0
151 20250401 180700 14789 799 799 799 799 0
152 20250401 180600 14789 799 799 799 799 1
153 20250401 180500 14789 799 799 799 799 0
154 20250401 180400 14789 799 799 799 799 0
155 20250401 180300 14789 799 799 799 799 0
156 20250401 180200 14789 799 799 799 799 0
157 20250401 180100 14789 799 799 799 799 0
158 20250401 180000 14789 799 799 799 799 0
159 20250401 175900 14789 799 799 799 799 0
160 20250401 175800 14789 799 799 799 799 0
161 20250401 175700 14789 799 799 799 799 0
162 20250401 175600 14789 799 799 799 799 0
163 20250401 175500 14789 799 799 799 799 0
164 20250401 175400 14789 799 799 799 799 0
165 20250401 175300 14789 799 799 799 799 0
166 20250401 175200 14789 799 799 799 799 0
167 20250401 175100 14789 799 799 799 799 0
168 20250401 175000 14789 799 799 799 799 0
169 20250401 174900 14789 799 799 799 799 0
170 20250401 174800 14789 799 799 799 799 0
171 20250401 174700 14789 799 799 799 799 0
172 20250401 174600 14789 799 799 799 799 0
173 20250401 174500 14789 799 799 799 799 0
174 20250401 174400 14789 799 799 799 799 0
175 20250401 174300 14789 799 799 799 799 0
176 20250401 174200 14789 799 799 799 799 0
177 20250401 174100 14789 799 799 799 799 0
178 20250401 174000 14789 799 799 799 799 0
179 20250401 173900 14789 799 799 799 799 0
180 20250401 173800 14789 799 799 799 799 0
181 20250401 173700 14789 799 799 799 799 0
182 20250401 173600 14789 799 799 799 799 1
183 20250401 173500 14789 799 799 799 799 0
184 20250401 173400 14789 799 799 799 799 0
185 20250401 173300 14789 799 799 799 799 0
186 20250401 173200 14789 799 799 799 799 0
187 20250401 173100 14789 799 799 799 799 0
188 20250401 173000 14789 799 799 799 799 0
189 20250401 172900 14789 799 799 799 799 0
190 20250401 172800 14789 799 799 799 799 0
191 20250401 172700 14789 799 799 799 799 0
192 20250401 172600 14789 799 799 799 799 0
193 20250401 172500 14789 799 799 799 799 0
194 20250401 172400 14789 799 799 799 799 0
195 20250401 172300 14789 799 799 799 799 0
196 20250401 172200 14789 799 799 799 799 0
197 20250401 172100 14789 799 799 799 799 0
198 20250401 172000 14789 799 799 799 799 0
199 20250401 171900 14789 799 799 799 799 0
200 20250401 171800 14789 799 799 799 799 0
201 20250401 171700 14789 799 799 799 799 0
202 20250401 171600 14789 799 799 799 799 0
203 20250401 171500 14789 799 799 799 799 0
204 20250401 171400 14789 799 799 799 799 0
205 20250401 171300 14789 799 799 799 799 0
206 20250401 171200 14789 799 799 799 799 0
207 20250401 171100 14789 799 799 799 799 0
208 20250401 171000 14789 799 799 799 799 0
209 20250401 170900 14789 799 799 799 799 0
210 20250401 170800 14789 799 799 799 799 0
211 20250401 170700 14789 799 799 799 799 0
212 20250401 170600 14789 799 799 799 799 1
213 20250401 170500 14789 799 799 799 799 0
214 20250401 170400 14789 799 799 799 799 0
215 20250401 170300 14789 799 799 799 799 0
216 20250401 170200 14789 799 799 799 799 0
217 20250401 170100 14789 799 799 799 799 0
218 20250401 170000 14789 799 799 799 799 0
219 20250401 165900 14789 799 799 799 799 0
220 20250401 165800 14789 799 799 799 799 0
221 20250401 165700 14789 799 799 799 799 0
222 20250401 165600 14789 799 799 799 799 0
223 20250401 165500 14789 799 799 799 799 0
224 20250401 165400 14789 799 799 799 799 0
225 20250401 165300 14789 799 799 799 799 0
226 20250401 165200 14789 799 799 799 799 0
227 20250401 165100 14789 799 799 799 799 0
228 20250401 165000 14789 799 799 799 799 0
229 20250401 164900 14789 799 799 799 799 0
230 20250401 164800 14789 799 799 799 799 0
231 20250401 164700 14789 799 799 799 799 0
232 20250401 164600 14789 799 799 799 799 0
233 20250401 164500 14789 799 799 799 799 0
234 20250401 164400 14789 799 799 799 799 0
235 20250401 164300 14789 799 799 799 799 0
236 20250401 164200 14789 799 799 799 799 0
237 20250401 164100 14789 799 799 799 799 0
238 20250401 164000 14789 799 799 799 799 0
239 20250401 163900 14789 799 799 799 799 0
240 20250401 163800 14789 799 799 799 799 0
241 20250401 163700 14789 799 799 799 799 0
242 20250401 163600 14789 799 799 799 799 1
243 20250401 163500 14789 799 799 799 799 0
244 20250401 163400 14789 799 799 799 799 0
245 20250401 163300 14789 799 799 799 799 0
246 20250401 163200 14789 799 799 799 799 0
247 20250401 163100 14789 799 799 799 799 0
248 20250401 163000 14789 799 799 799 799 0
249 20250401 162900 14789 799 799 799 799 0
250 20250401 162800 14789 799 799 799 799 0
251 20250401 162700 14789 799 799 799 799 0
252 20250401 162600 14789 799 799 799 799 0
253 20250401 162500 14789 799 799 799 799 0
254 20250401 162400 14789 799 799 799 799 0
255 20250401 162300 14789 799 799 799 799 0
256 20250401 162200 14789 799 799 799 799 0
257 20250401 162100 14789 799 799 799 799 0
258 20250401 162000 14789 799 799 799 799 0
259 20250401 161900 14789 799 799 799 799 0
260 20250401 161800 14789 799 799 799 799 0
261 20250401 161700 14789 799 799 799 799 0
262 20250401 161600 14789 799 799 799 799 0
263 20250401 161500 14789 799 799 799 799 0
264 20250401 161400 14789 799 799 799 799 0
265 20250401 161300 14789 799 799 799 799 0
266 20250401 161200 14789 799 799 799 799 0
267 20250401 161100 14789 799 799 799 799 0
268 20250401 161000 14789 799 799 799 799 0
269 20250401 160900 14789 799 799 799 799 0
270 20250401 160800 14789 799 799 799 799 0
271 20250401 160700 14789 799 799 799 799 0
272 20250401 160600 14789 799 799 799 799 1
273 20250401 160500 14789 799 799 799 799 0
274 20250401 160400 14789 799 799 799 799 0
275 20250401 160300 14789 799 799 799 799 0
276 20250401 160200 14789 799 799 799 799 0
277 20250401 160100 14789 799 799 799 799 0
278 20250401 160000 14789 799 799 799 799 0
279 20250401 155900 14789 799 799 799 799 0
280 20250401 155800 14789 799 799 799 799 0
281 20250401 155700 14789 799 799 799 799 0
282 20250401 155600 14789 799 799 799 799 0
283 20250401 155500 14789 799 799 799 799 0
284 20250401 155400 14789 799 799 799 799 0
285 20250401 155300 14789 799 799 799 799 0
286 20250401 155200 14789 799 799 799 799 0
287 20250401 155100 14789 799 799 799 799 0
288 20250401 155000 14789 799 799 799 799 0
289 20250401 154900 14789 799 799 799 799 0
290 20250401 154800 14789 799 799 799 799 0
291 20250401 154700 14789 799 799 799 799 0
292 20250401 154600 14789 799 799 799 799 0
293 20250401 154500 14789 799 799 799 799 0
294 20250401 154400 14789 799 799 799 799 0
295 20250401 154300 14789 799 799 799 799 0
296 20250401 154200 14789 799 799 799 799 0
297 20250401 154100 14789 799 799 799 799 0
298 20250401 154000 14789 799 799 799 799 0
299 20250401 153900 14789 799 799 799 799 0
300 20250401 153800 14789 799 799 799 799 0
301 20250401 153700 14789 799 799 799 799 0
302 20250401 153600 14789 799 799 799 799 1
303 20250401 153500 14789 799 799 799 799 0
304 20250401 153400 14789 799 799 799 799 0
305 20250401 153300 14789 799 799 799 799 0
306 20250401 153200 14789 799 799 799 799 0
307 20250401 153100 14789 799 799 799 799 0
308 20250401 153000 14789 799 799 799 799 0
309 20250401 152900 14789 799 799 799 799 0
310 20250401 152800 14789 799 799 799 799 0
311 20250401 152700 14789 799 799 799 799 0
312 20250401 152600 14789 799 799 799 799 0
313 20250401 152500 14789 799 799 799 799 0
314 20250401 152400 14789 799 799 799 799 0
315 20250401 152300 14789 799 799 799 799 0
316 20250401 152200 14789 799 799 799 799 0
317 20250401 152100 14789 799 799 799 799 0
318 20250401 152000 14789 799 799 799 799 0
319 20250401 151900 14789 799 799 799 799 0
320 20250401 151800 14789 799 799 799 799 0
321 20250401 151700 14789 799 799 799 799 0
322 20250401 151600 14789 799 799 799 799 0
323 20250401 151500 14789 799 799 799 799 0
324 20250401 151400 14789 799 799 799 799 0
325 20250401 151300 14789 799 799 799 799 0
326 20250401 151200 14789 799 799 799 799 0
327 20250401 151100 14789 799 799 799 799 0
328 20250401 151000 14789 799 799 799 799 0
329 20250401 150900 14789 799 799 799 799 0
330 20250401 150800 14789 799 799 799 799 0
331 20250401 150700 14789 799 799 799 799 0
332 20250401 150600 14789 799 799 799 799 0
333 20250401 150500 14789 799 799 799 799 0
334 20250401 150400 14789 799 799 799 799 0
335 20250401 150300 14789 799 799 799 799 0
336 20250401 150200 14789 799 799 799 799 0
337 20250401 150100 14789 799 799 799 799 0
338 20250401 150000 14789 799 799 799 799 0
339 20250401 145900 14789 799 799 799 799 1
340 20250401 145800 13990 700 700 700 700 0
341 20250401 145700 13990 700 700 700 700 0
342 20250401 145600 13990 700 700 700 700 0
343 20250401 145500 13990 700 700 700 700 0
344 20250401 145400 13990 700 700 700 700 0
345 20250401 145300 13990 700 700 700 700 0
346 20250401 145200 13990 700 700 700 700 0
347 20250401 145100 13990 700 700 700 700 0
348 20250401 145000 13990 700 700 700 700 0
349 20250401 144900 13990 700 700 700 700 0
350 20250401 144800 13990 700 700 700 700 0
351 20250401 144700 13990 700 700 700 700 0
352 20250401 144600 13990 700 700 700 700 0
353 20250401 144500 13990 700 700 700 700 0
354 20250401 144400 13990 700 700 700 700 0
355 20250401 144300 13990 700 700 700 700 0
356 20250401 144200 13990 700 700 700 700 0
357 20250401 144100 13990 700 700 700 700 0
358 20250401 144000 13990 700 700 700 700 0
359 20250401 143900 13990 700 700 700 700 0
360 20250401 143800 13990 700 700 700 700 0
361 20250401 143700 13990 700 700 700 700 0
362 20250401 143600 13990 700 700 700 700 0
363 20250401 143500 13990 700 700 700 700 0
364 20250401 143400 13990 700 700 700 700 0
365 20250401 143300 13990 700 700 700 700 0
366 20250401 143200 13990 700 700 700 700 0
367 20250401 143100 13990 700 700 700 700 0
368 20250401 143000 13990 700 700 700 700 0
369 20250401 142900 13990 700 700 700 700 0
370 20250401 142800 13990 700 700 700 700 0
371 20250401 142700 13990 700 700 700 700 0
372 20250401 142600 13990 700 700 700 700 0
373 20250401 142500 13990 700 700 700 700 0
374 20250401 142400 13990 700 700 700 700 0
375 20250401 142300 13990 700 700 700 700 0
376 20250401 142200 13990 700 700 700 700 0
377 20250401 142100 13990 700 700 700 700 0
378 20250401 142000 13990 700 700 700 700 0
379 20250401 141900 13990 700 700 700 700 0
380 20250401 141800 13990 700 700 700 700 0
381 20250401 141700 13990 700 700 700 700 0
382 20250401 141600 13990 700 700 700 700 0
383 20250401 141500 13990 700 700 700 700 0
384 20250401 141400 13990 700 700 700 700 0
385 20250401 141300 13990 700 700 700 700 0
386 20250401 141200 13990 700 700 700 700 0
387 20250401 141100 13990 700 700 700 700 0
388 20250401 141000 13990 700 700 700 700 0
389 20250401 140900 13990 700 700 700 700 0
390 20250401 140800 13990 700 700 700 700 0
391 20250401 140700 13990 700 700 700 700 0
392 20250401 140600 13990 700 700 700 700 0
393 20250401 140500 13990 700 700 700 700 0
394 20250401 140400 13990 700 700 700 700 0
395 20250401 140300 13990 700 700 700 700 0
396 20250401 140200 13990 700 700 700 700 0
397 20250401 140100 13990 700 700 700 700 0
398 20250401 140000 13990 700 700 700 700 0
399 20250401 135900 13990 700 700 700 700 0
400 20250401 135800 13990 700 700 700 700 0
401 20250401 135700 13990 700 700 700 700 0
402 20250401 135600 13990 700 700 700 700 0
403 20250401 135500 13990 700 700 700 700 0
404 20250401 135400 13990 700 700 700 700 0
405 20250401 135300 13990 700 700 700 700 0
406 20250401 135200 13990 700 700 700 700 0
407 20250401 135100 13990 700 700 700 700 0
408 20250401 135000 13990 700 700 700 700 0
409 20250401 134900 13990 700 700 700 700 0
410 20250401 134800 13990 700 700 700 700 0
411 20250401 134700 13990 700 700 700 700 0
412 20250401 134600 13990 700 700 700 700 0
413 20250401 134500 13990 700 700 700 700 0
414 20250401 134400 13990 700 700 700 700 0
415 20250401 134300 13990 700 700 700 700 0
416 20250401 134200 13990 700 700 700 700 0
417 20250401 134100 13990 700 700 700 700 0
418 20250401 134000 13990 700 700 700 700 0
419 20250401 133900 13990 700 700 700 700 0
420 20250401 133800 13990 700 700 700 700 0
421 20250401 133700 13990 700 700 700 700 0
422 20250401 133600 13990 700 700 700 700 0
423 20250401 133500 13990 700 700 700 700 0
424 20250401 133400 13990 700 700 700 700 0
425 20250401 133300 13990 700 700 700 700 0
426 20250401 133200 13990 700 700 700 700 0
427 20250401 133100 13990 700 700 700 700 0
428 20250401 133000 13990 700 700 700 700 0
429 20250401 132900 13990 700 700 700 700 0
430 20250401 132800 13990 700 700 700 700 0
431 20250401 132700 13990 700 700 700 700 0
432 20250401 132600 13990 700 700 700 700 0
433 20250401 132500 13990 700 700 700 700 0
434 20250401 132400 13990 700 700 700 700 0
435 20250401 132300 13990 700 700 700 700 0
436 20250401 132200 13990 700 700 700 700 0
437 20250401 132100 13990 700 700 700 700 0
438 20250401 132000 13990 700 700 700 700 0
439 20250401 131900 13990 700 700 700 700 0
440 20250401 131800 13990 700 700 700 700 0
441 20250401 131700 13990 700 700 700 700 0
442 20250401 131600 13990 700 700 700 700 0
443 20250401 131500 13990 700 700 700 700 0
444 20250401 131400 13990 700 700 700 700 0
445 20250401 131300 13990 700 700 700 700 0
446 20250401 131200 13990 700 700 700 700 0
447 20250401 131100 13990 700 700 700 700 0
448 20250401 131000 13990 700 700 700 700 0
449 20250401 130900 13990 700 700 700 700 0
450 20250401 130800 13990 700 700 700 700 0
451 20250401 130700 13990 700 700 700 700 0
452 20250401 130600 13990 700 700 700 700 0
453 20250401 130500 13990 700 700 700 700 0
454 20250401 130400 13990 700 700 700 700 0
455 20250401 130300 13990 700 700 700 700 0
456 20250401 130200 13990 700 700 700 700 0
457 20250401 130100 13990 700 700 700 700 0
458 20250401 130000 13990 700 700 700 700 0
459 20250401 125900 13990 700 700 700 700 0
460 20250401 125800 13990 700 700 700 700 0
461 20250401 125700 13990 700 700 700 700 0
462 20250401 125600 13990 700 700 700 700 0
463 20250401 125500 13990 700 700 700 700 0
464 20250401 125400 13990 700 700 700 700 0
465 20250401 125300 13990 700 700 700 700 0
466 20250401 125200 13990 700 700 700 700 0
467 20250401 125100 13990 700 700 700 700 0
468 20250401 125000 13990 700 700 700 700 0
469 20250401 124900 13990 700 700 700 700 0
470 20250401 124800 13990 700 700 700 700 0
471 20250401 124700 13990 700 700 700 700 0
472 20250401 124600 13990 700 700 700 700 0
473 20250401 124500 13990 700 700 700 700 0
474 20250401 124400 13990 700 700 700 700 0
475 20250401 124300 13990 700 700 700 700 0
476 20250401 124200 13990 700 700 700 700 0
477 20250401 124100 13990 700 700 700 700 0
478 20250401 124000 13990 700 700 700 700 0
479 20250401 123900 13990 700 700 700 700 0
480 20250401 123800 13990 700 700 700 700 0
481 20250401 123700 13990 700 700 700 700 0
482 20250401 123600 13990 700 700 700 700 0
483 20250401 123500 13990 700 700 700 700 0
484 20250401 123400 13990 700 700 700 700 0
485 20250401 123300 13990 700 700 700 700 0
486 20250401 123200 13990 700 700 700 700 0
487 20250401 123100 13990 700 700 700 700 0
488 20250401 123000 13990 700 700 700 700 0
489 20250401 122900 13990 700 700 700 700 0
490 20250401 122800 13990 700 700 700 700 0
491 20250401 122700 13990 700 700 700 700 0
492 20250401 122600 13990 700 700 700 700 0
493 20250401 122500 13990 700 700 700 700 0
494 20250401 122400 13990 700 700 700 700 0
495 20250401 122300 13990 700 700 700 700 0
496 20250401 122200 13990 700 700 700 700 0
497 20250401 122100 13990 700 700 700 700 0
498 20250401 122000 13990 700 700 700 700 0
499 20250401 121900 13990 700 700 700 700 0
500 20250401 121800 13990 700 700 700 700 0
501 20250401 121700 13990 700 700 700 700 0
502 20250401 121600 13990 700 700 700 700 0
503 20250401 121500 13990 700 700 700 700 0
504 20250401 121400 13990 700 700 700 700 0
505 20250401 121300 13990 700 700 700 700 0
506 20250401 121200 13990 700 700 700 700 0
507 20250401 121100 13990 700 700 700 700 0
508 20250401 121000 13990 700 700 700 700 0
509 20250401 120900 13990 700 700 700 700 0
510 20250401 120800 13990 700 700 700 700 0
511 20250401 120700 13990 700 700 700 700 0
512 20250401 120600 13990 700 700 700 700 0
513 20250401 120500 13990 700 700 700 700 0
514 20250401 120400 13990 700 700 700 700 0
515 20250401 120300 13990 700 700 700 700 0
516 20250401 120200 13990 700 700 700 700 0
517 20250401 120100 13990 700 700 700 700 0
518 20250401 120000 13990 700 700 700 700 0
519 20250401 115900 13990 700 700 700 700 0
520 20250401 115800 13990 700 700 700 700 0
521 20250401 115700 13990 700 700 700 700 0
522 20250401 115600 13990 700 700 700 700 0
523 20250401 115500 13990 700 700 700 700 0
524 20250401 115400 13990 700 700 700 700 0
525 20250401 115300 13990 700 700 700 700 0
526 20250401 115200 13990 700 700 700 700 0
527 20250401 115100 13990 700 700 700 700 0
528 20250401 115000 13990 700 700 700 700 0
529 20250401 114900 13990 700 700 700 700 0
530 20250401 114800 13990 700 700 700 700 0
531 20250401 114700 13990 700 700 700 700 0
532 20250401 114600 13990 700 700 700 700 0
533 20250401 114500 13990 700 700 700 700 0
534 20250401 114400 13990 700 700 700 700 0
535 20250401 114300 13990 700 700 700 700 0
536 20250401 114200 13990 700 700 700 700 0
537 20250401 114100 13990 700 700 700 700 0
538 20250401 114000 13990 700 700 700 700 0
539 20250401 113900 13990 700 700 700 700 0
540 20250401 113800 13990 700 700 700 700 0
541 20250401 113700 13990 700 700 700 700 0
542 20250401 113600 13990 700 700 700 700 0
543 20250401 113500 13990 700 700 700 700 0
544 20250401 113400 13990 700 700 700 700 0
545 20250401 113300 13990 700 700 700 700 0
546 20250401 113200 13990 700 700 700 700 0
547 20250401 113100 13990 700 700 700 700 0
548 20250401 113000 13990 700 700 700 700 0
549 20250401 112900 13990 700 700 700 700 0
550 20250401 112800 13990 700 700 700 700 0
551 20250401 112700 13990 700 700 700 700 0
552 20250401 112600 13990 700 700 700 700 0
553 20250401 112500 13990 700 700 700 700 0
554 20250401 112400 13990 700 700 700 700 0
555 20250401 112300 13990 700 700 700 700 0
556 20250401 112200 13990 700 700 700 700 0
557 20250401 112100 13990 700 700 700 700 0
558 20250401 112000 13990 700 700 700 700 0
559 20250401 111900 13990 700 700 700 700 0
560 20250401 111800 13990 700 700 700 700 0
561 20250401 111700 13990 700 700 700 700 0
562 20250401 111600 13990 700 700 700 700 0
563 20250401 111500 13990 700 700 700 700 0
564 20250401 111400 13990 700 700 700 700 0
565 20250401 111300 13990 700 700 700 700 0
566 20250401 111200 13990 700 700 700 700 0
567 20250401 111100 13990 700 700 700 700 0
568 20250401 111000 13990 700 700 700 700 0
569 20250401 110900 13990 700 700 700 700 0
570 20250401 110800 13990 700 700 700 700 0
571 20250401 110700 13990 700 700 700 700 0
572 20250401 110600 13990 700 700 700 700 0
573 20250401 110500 13990 700 700 700 700 0
574 20250401 110400 13990 700 700 700 700 0
575 20250401 110300 13990 700 700 700 700 0
576 20250401 110200 13990 700 700 700 700 0
577 20250401 110100 13990 700 700 700 700 0
578 20250401 110000 13990 700 699 700 699 20
579 20250401 105900 0 699 699 699 699 0
580 20250401 105800 0 699 699 699 699 0
581 20250401 105700 0 699 699 699 699 0
582 20250401 105600 0 699 699 699 699 0
583 20250401 105500 0 699 699 699 699 0
584 20250401 105400 0 699 699 699 699 0
585 20250401 105300 0 699 699 699 699 0
586 20250401 105200 0 699 699 699 699 0
587 20250401 105100 0 699 699 699 699 0
588 20250401 105000 0 699 699 699 699 0
589 20250401 104900 0 699 699 699 699 0
590 20250401 104800 0 699 699 699 699 0
591 20250401 104700 0 699 699 699 699 0
592 20250401 104600 0 699 699 699 699 0
593 20250401 104500 0 699 699 699 699 0
594 20250401 104400 0 699 699 699 699 0
595 20250401 104300 0 699 699 699 699 0
596 20250401 104200 0 699 699 699 699 0
597 20250401 104100 0 699 699 699 699 0
598 20250401 104000 0 699 699 699 699 0
599 20250401 103900 0 699 699 699 699 0
600 20250401 103800 0 699 699 699 699 0
601 20250401 103700 0 699 699 699 699 0
602 20250401 103600 0 699 699 699 699 0
603 20250401 103500 0 699 699 699 699 0
604 20250401 103400 0 699 699 699 699 0
605 20250401 103300 0 699 699 699 699 0
606 20250401 103200 0 699 699 699 699 0
607 20250401 103100 0 699 699 699 699 0
608 20250401 103000 0 699 699 699 699 0
609 20250401 102900 0 699 699 699 699 0
610 20250401 102800 0 699 699 699 699 0
611 20250401 102700 0 699 699 699 699 0
612 20250401 102600 0 699 699 699 699 0
613 20250401 102500 0 699 699 699 699 0
614 20250401 102400 0 699 699 699 699 0
615 20250401 102300 0 699 699 699 699 0
616 20250401 102200 0 699 699 699 699 0
617 20250401 102100 0 699 699 699 699 0
618 20250401 102000 0 699 699 699 699 0
619 20250401 101900 0 699 699 699 699 0
620 20250401 101800 0 699 699 699 699 0
621 20250401 101700 0 699 699 699 699 0
622 20250401 101600 0 699 699 699 699 0
623 20250401 101500 0 699 699 699 699 0
624 20250401 101400 0 699 699 699 699 0
625 20250401 101300 0 699 699 699 699 0
626 20250401 101200 0 699 699 699 699 0
627 20250401 101100 0 699 699 699 699 0
628 20250401 101000 0 699 699 699 699 0
629 20250401 100900 0 699 699 699 699 0
630 20250401 100800 0 699 699 699 699 0
631 20250401 100700 0 699 699 699 699 0
632 20250401 100600 0 699 699 699 699 0
633 20250401 100500 0 699 699 699 699 0
634 20250401 100400 0 699 699 699 699 0
635 20250401 100300 0 699 699 699 699 0
636 20250401 100200 0 699 699 699 699 0
637 20250401 100100 0 699 699 699 699 0
638 20250401 100000 0 699 699 699 699 0
639 20250401 095900 0 699 699 699 699 0
640 20250401 095800 0 699 699 699 699 0
641 20250401 095700 0 699 699 699 699 0
642 20250401 095600 0 699 699 699 699 0
643 20250401 095500 0 699 699 699 699 0
644 20250401 095400 0 699 699 699 699 0
645 20250401 095300 0 699 699 699 699 0
646 20250401 095200 0 699 699 699 699 0
647 20250401 095100 0 699 699 699 699 0
648 20250401 095000 0 699 699 699 699 0
649 20250401 094900 0 699 699 699 699 0
650 20250401 094800 0 699 699 699 699 0
651 20250401 094700 0 699 699 699 699 0
652 20250401 094600 0 699 699 699 699 0
653 20250401 094500 0 699 699 699 699 0
654 20250401 094400 0 699 699 699 699 0
655 20250401 094300 0 699 699 699 699 0
656 20250401 094200 0 699 699 699 699 0
657 20250401 094100 0 699 699 699 699 0
658 20250401 094000 0 699 699 699 699 0
659 20250401 093900 0 699 699 699 699 0
660 20250401 093800 0 699 699 699 699 0
661 20250401 093700 0 699 699 699 699 0
662 20250401 093600 0 699 699 699 699 0
663 20250401 093500 0 699 699 699 699 0
664 20250401 093400 0 699 699 699 699 0
665 20250401 093300 0 699 699 699 699 0
666 20250401 093200 0 699 699 699 699 0
667 20250401 093100 0 699 699 699 699 0
668 20250401 093000 0 699 699 699 699 0
669 20250401 092900 0 699 699 699 699 0
670 20250401 092800 0 699 699 699 699 0
671 20250401 092700 0 699 699 699 699 0
672 20250401 092600 0 699 699 699 699 0
673 20250401 092500 0 699 699 699 699 0
674 20250401 092400 0 699 699 699 699 0
675 20250401 092300 0 699 699 699 699 0
676 20250401 092200 0 699 699 699 699 0
677 20250401 092100 0 699 699 699 699 0
678 20250401 092000 0 699 699 699 699 0
679 20250401 091900 0 699 699 699 699 0
680 20250401 091800 0 699 699 699 699 0
681 20250401 091700 0 699 699 699 699 0
682 20250401 091600 0 699 699 699 699 0
683 20250401 091500 0 699 699 699 699 0
684 20250401 091400 0 699 699 699 699 0
685 20250401 091300 0 699 699 699 699 0
686 20250401 091200 0 699 699 699 699 0
687 20250401 091100 0 699 699 699 699 0
688 20250401 091000 0 699 699 699 699 0
689 20250401 090900 0 699 699 699 699 0
690 20250401 090800 0 699 699 699 699 0
691 20250401 090700 0 699 699 699 699 0
692 20250401 090600 0 699 699 699 699 0
693 20250401 090500 0 699 699 699 699 0
694 20250401 090400 0 699 699 699 699 0
695 20250401 090300 0 699 699 699 699 0
696 20250401 090200 0 699 699 699 699 0
697 20250401 090100 0 699 699 699 699 0
698 20250401 090000 0 699 699 699 699 0