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

709
196490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204700,0,203,203,203,203,0
20250401,204600,0,203,203,203,203,0
20250401,204500,0,203,203,203,203,0
20250401,204400,0,203,203,203,203,0
20250401,204300,0,203,203,203,203,0
20250401,204200,0,203,203,203,203,0
20250401,204100,0,203,203,203,203,0
20250401,204000,0,203,203,203,203,0
20250401,203900,0,203,203,203,203,0
20250401,203800,0,203,203,203,203,0
20250401,203700,0,203,203,203,203,0
20250401,203600,0,203,203,203,203,0
20250401,203500,0,203,203,203,203,0
20250401,203400,0,203,203,203,203,0
20250401,203300,0,203,203,203,203,0
20250401,203200,0,203,203,203,203,0
20250401,203100,0,203,203,203,203,0
20250401,203000,0,203,203,203,203,0
20250401,202900,0,203,203,203,203,0
20250401,202800,0,203,203,203,203,0
20250401,202700,0,203,203,203,203,0
20250401,202600,0,203,203,203,203,0
20250401,202500,0,203,203,203,203,0
20250401,202400,0,203,203,203,203,0
20250401,202300,0,203,203,203,203,0
20250401,202200,0,203,203,203,203,0
20250401,202100,0,203,203,203,203,0
20250401,202000,0,203,203,203,203,0
20250401,201900,0,203,203,203,203,0
20250401,201800,0,203,203,203,203,0
20250401,201700,0,203,203,203,203,0
20250401,201600,0,203,203,203,203,0
20250401,201500,0,203,203,203,203,0
20250401,201400,0,203,203,203,203,0
20250401,201300,0,203,203,203,203,0
20250401,201200,0,203,203,203,203,0
20250401,201100,0,203,203,203,203,0
20250401,201000,0,203,203,203,203,0
20250401,200900,0,203,203,203,203,0
20250401,200800,0,203,203,203,203,0
20250401,200700,0,203,203,203,203,0
20250401,200600,0,203,203,203,203,0
20250401,200500,0,203,203,203,203,0
20250401,200400,0,203,203,203,203,0
20250401,200300,0,203,203,203,203,0
20250401,200200,0,203,203,203,203,0
20250401,200100,0,203,203,203,203,0
20250401,200000,0,203,203,203,203,0
20250401,195900,0,203,203,203,203,0
20250401,195800,0,203,203,203,203,0
20250401,195700,0,203,203,203,203,0
20250401,195600,0,203,203,203,203,0
20250401,195500,0,203,203,203,203,0
20250401,195400,0,203,203,203,203,0
20250401,195300,0,203,203,203,203,0
20250401,195200,0,203,203,203,203,0
20250401,195100,0,203,203,203,203,0
20250401,195000,0,203,203,203,203,0
20250401,194900,0,203,203,203,203,0
20250401,194800,0,203,203,203,203,0
20250401,194700,0,203,203,203,203,0
20250401,194600,0,203,203,203,203,0
20250401,194500,0,203,203,203,203,0
20250401,194400,0,203,203,203,203,0
20250401,194300,0,203,203,203,203,0
20250401,194200,0,203,203,203,203,0
20250401,194100,0,203,203,203,203,0
20250401,194000,0,203,203,203,203,0
20250401,193900,0,203,203,203,203,0
20250401,193800,0,203,203,203,203,0
20250401,193700,0,203,203,203,203,0
20250401,193600,0,203,203,203,203,0
20250401,193500,0,203,203,203,203,0
20250401,193400,0,203,203,203,203,0
20250401,193300,0,203,203,203,203,0
20250401,193200,0,203,203,203,203,0
20250401,193100,0,203,203,203,203,0
20250401,193000,0,203,203,203,203,0
20250401,192900,0,203,203,203,203,0
20250401,192800,0,203,203,203,203,0
20250401,192700,0,203,203,203,203,0
20250401,192600,0,203,203,203,203,0
20250401,192500,0,203,203,203,203,0
20250401,192400,0,203,203,203,203,0
20250401,192300,0,203,203,203,203,0
20250401,192200,0,203,203,203,203,0
20250401,192100,0,203,203,203,203,0
20250401,192000,0,203,203,203,203,0
20250401,191900,0,203,203,203,203,0
20250401,191800,0,203,203,203,203,0
20250401,191700,0,203,203,203,203,0
20250401,191600,0,203,203,203,203,0
20250401,191500,0,203,203,203,203,0
20250401,191400,0,203,203,203,203,0
20250401,191300,0,203,203,203,203,0
20250401,191200,0,203,203,203,203,0
20250401,191100,0,203,203,203,203,0
20250401,191000,0,203,203,203,203,0
20250401,190900,0,203,203,203,203,0
20250401,190800,0,203,203,203,203,0
20250401,190700,0,203,203,203,203,0
20250401,190600,0,203,203,203,203,0
20250401,190500,0,203,203,203,203,0
20250401,190400,0,203,203,203,203,0
20250401,190300,0,203,203,203,203,0
20250401,190200,0,203,203,203,203,0
20250401,190100,0,203,203,203,203,0
20250401,190000,0,203,203,203,203,0
20250401,185900,0,203,203,203,203,0
20250401,185800,0,203,203,203,203,0
20250401,185700,0,203,203,203,203,0
20250401,185600,0,203,203,203,203,0
20250401,185500,0,203,203,203,203,0
20250401,185400,0,203,203,203,203,0
20250401,185300,0,203,203,203,203,0
20250401,185200,0,203,203,203,203,0
20250401,185100,0,203,203,203,203,0
20250401,185000,0,203,203,203,203,0
20250401,184900,0,203,203,203,203,0
20250401,184800,0,203,203,203,203,0
20250401,184700,0,203,203,203,203,0
20250401,184600,0,203,203,203,203,0
20250401,184500,0,203,203,203,203,0
20250401,184400,0,203,203,203,203,0
20250401,184300,0,203,203,203,203,0
20250401,184200,0,203,203,203,203,0
20250401,184100,0,203,203,203,203,0
20250401,184000,0,203,203,203,203,0
20250401,183900,0,203,203,203,203,0
20250401,183800,0,203,203,203,203,0
20250401,183700,0,203,203,203,203,0
20250401,183600,0,203,203,203,203,0
20250401,183500,0,203,203,203,203,0
20250401,183400,0,203,203,203,203,0
20250401,183300,0,203,203,203,203,0
20250401,183200,0,203,203,203,203,0
20250401,183100,0,203,203,203,203,0
20250401,183000,0,203,203,203,203,0
20250401,182900,0,203,203,203,203,0
20250401,182800,0,203,203,203,203,0
20250401,182700,0,203,203,203,203,0
20250401,182600,0,203,203,203,203,0
20250401,182500,0,203,203,203,203,0
20250401,182400,0,203,203,203,203,0
20250401,182300,0,203,203,203,203,0
20250401,182200,0,203,203,203,203,0
20250401,182100,0,203,203,203,203,0
20250401,182000,0,203,203,203,203,0
20250401,181900,0,203,203,203,203,0
20250401,181800,0,203,203,203,203,0
20250401,181700,0,203,203,203,203,0
20250401,181600,0,203,203,203,203,0
20250401,181500,0,203,203,203,203,0
20250401,181400,0,203,203,203,203,0
20250401,181300,0,203,203,203,203,0
20250401,181200,0,203,203,203,203,0
20250401,181100,0,203,203,203,203,0
20250401,181000,0,203,203,203,203,0
20250401,180900,0,203,203,203,203,0
20250401,180800,0,203,203,203,203,0
20250401,180700,0,203,203,203,203,0
20250401,180600,0,203,203,203,203,0
20250401,180500,0,203,203,203,203,0
20250401,180400,0,203,203,203,203,0
20250401,180300,0,203,203,203,203,0
20250401,180200,0,203,203,203,203,0
20250401,180100,0,203,203,203,203,0
20250401,180000,0,203,203,203,203,0
20250401,175900,0,203,203,203,203,0
20250401,175800,0,203,203,203,203,0
20250401,175700,0,203,203,203,203,0
20250401,175600,0,203,203,203,203,0
20250401,175500,0,203,203,203,203,0
20250401,175400,0,203,203,203,203,0
20250401,175300,0,203,203,203,203,0
20250401,175200,0,203,203,203,203,0
20250401,175100,0,203,203,203,203,0
20250401,175000,0,203,203,203,203,0
20250401,174900,0,203,203,203,203,0
20250401,174800,0,203,203,203,203,0
20250401,174700,0,203,203,203,203,0
20250401,174600,0,203,203,203,203,0
20250401,174500,0,203,203,203,203,0
20250401,174400,0,203,203,203,203,0
20250401,174300,0,203,203,203,203,0
20250401,174200,0,203,203,203,203,0
20250401,174100,0,203,203,203,203,0
20250401,174000,0,203,203,203,203,0
20250401,173900,0,203,203,203,203,0
20250401,173800,0,203,203,203,203,0
20250401,173700,0,203,203,203,203,0
20250401,173600,0,203,203,203,203,0
20250401,173500,0,203,203,203,203,0
20250401,173400,0,203,203,203,203,0
20250401,173300,0,203,203,203,203,0
20250401,173200,0,203,203,203,203,0
20250401,173100,0,203,203,203,203,0
20250401,173000,0,203,203,203,203,0
20250401,172900,0,203,203,203,203,0
20250401,172800,0,203,203,203,203,0
20250401,172700,0,203,203,203,203,0
20250401,172600,0,203,203,203,203,0
20250401,172500,0,203,203,203,203,0
20250401,172400,0,203,203,203,203,0
20250401,172300,0,203,203,203,203,0
20250401,172200,0,203,203,203,203,0
20250401,172100,0,203,203,203,203,0
20250401,172000,0,203,203,203,203,0
20250401,171900,0,203,203,203,203,0
20250401,171800,0,203,203,203,203,0
20250401,171700,0,203,203,203,203,0
20250401,171600,0,203,203,203,203,0
20250401,171500,0,203,203,203,203,0
20250401,171400,0,203,203,203,203,0
20250401,171300,0,203,203,203,203,0
20250401,171200,0,203,203,203,203,0
20250401,171100,0,203,203,203,203,0
20250401,171000,0,203,203,203,203,0
20250401,170900,0,203,203,203,203,0
20250401,170800,0,203,203,203,203,0
20250401,170700,0,203,203,203,203,0
20250401,170600,0,203,203,203,203,0
20250401,170500,0,203,203,203,203,0
20250401,170400,0,203,203,203,203,0
20250401,170300,0,203,203,203,203,0
20250401,170200,0,203,203,203,203,0
20250401,170100,0,203,203,203,203,0
20250401,170000,0,203,203,203,203,0
20250401,165900,0,203,203,203,203,0
20250401,165800,0,203,203,203,203,0
20250401,165700,0,203,203,203,203,0
20250401,165600,0,203,203,203,203,0
20250401,165500,0,203,203,203,203,0
20250401,165400,0,203,203,203,203,0
20250401,165300,0,203,203,203,203,0
20250401,165200,0,203,203,203,203,0
20250401,165100,0,203,203,203,203,0
20250401,165000,0,203,203,203,203,0
20250401,164900,0,203,203,203,203,0
20250401,164800,0,203,203,203,203,0
20250401,164700,0,203,203,203,203,0
20250401,164600,0,203,203,203,203,0
20250401,164500,0,203,203,203,203,0
20250401,164400,0,203,203,203,203,0
20250401,164300,0,203,203,203,203,0
20250401,164200,0,203,203,203,203,0
20250401,164100,0,203,203,203,203,0
20250401,164000,0,203,203,203,203,0
20250401,163900,0,203,203,203,203,0
20250401,163800,0,203,203,203,203,0
20250401,163700,0,203,203,203,203,0
20250401,163600,0,203,203,203,203,0
20250401,163500,0,203,203,203,203,0
20250401,163400,0,203,203,203,203,0
20250401,163300,0,203,203,203,203,0
20250401,163200,0,203,203,203,203,0
20250401,163100,0,203,203,203,203,0
20250401,163000,0,203,203,203,203,0
20250401,162900,0,203,203,203,203,0
20250401,162800,0,203,203,203,203,0
20250401,162700,0,203,203,203,203,0
20250401,162600,0,203,203,203,203,0
20250401,162500,0,203,203,203,203,0
20250401,162400,0,203,203,203,203,0
20250401,162300,0,203,203,203,203,0
20250401,162200,0,203,203,203,203,0
20250401,162100,0,203,203,203,203,0
20250401,162000,0,203,203,203,203,0
20250401,161900,0,203,203,203,203,0
20250401,161800,0,203,203,203,203,0
20250401,161700,0,203,203,203,203,0
20250401,161600,0,203,203,203,203,0
20250401,161500,0,203,203,203,203,0
20250401,161400,0,203,203,203,203,0
20250401,161300,0,203,203,203,203,0
20250401,161200,0,203,203,203,203,0
20250401,161100,0,203,203,203,203,0
20250401,161000,0,203,203,203,203,0
20250401,160900,0,203,203,203,203,0
20250401,160800,0,203,203,203,203,0
20250401,160700,0,203,203,203,203,0
20250401,160600,0,203,203,203,203,0
20250401,160500,0,203,203,203,203,0
20250401,160400,0,203,203,203,203,0
20250401,160300,0,203,203,203,203,0
20250401,160200,0,203,203,203,203,0
20250401,160100,0,203,203,203,203,0
20250401,160000,0,203,203,203,203,0
20250401,155900,0,203,203,203,203,0
20250401,155800,0,203,203,203,203,0
20250401,155700,0,203,203,203,203,0
20250401,155600,0,203,203,203,203,0
20250401,155500,0,203,203,203,203,0
20250401,155400,0,203,203,203,203,0
20250401,155300,0,203,203,203,203,0
20250401,155200,0,203,203,203,203,0
20250401,155100,0,203,203,203,203,0
20250401,155000,0,203,203,203,203,0
20250401,154900,0,203,203,203,203,0
20250401,154800,0,203,203,203,203,0
20250401,154700,0,203,203,203,203,0
20250401,154600,0,203,203,203,203,0
20250401,154500,0,203,203,203,203,0
20250401,154400,0,203,203,203,203,0
20250401,154300,0,203,203,203,203,0
20250401,154200,0,203,203,203,203,0
20250401,154100,0,203,203,203,203,0
20250401,154000,0,203,203,203,203,0
20250401,153900,0,203,203,203,203,0
20250401,153800,0,203,203,203,203,0
20250401,153700,0,203,203,203,203,0
20250401,153600,0,203,203,203,203,0
20250401,153500,0,203,203,203,203,0
20250401,153400,0,203,203,203,203,0
20250401,153300,0,203,203,203,203,0
20250401,153200,0,203,203,203,203,0
20250401,153100,0,203,203,203,203,0
20250401,153000,0,203,203,203,203,0
20250401,152900,0,203,203,203,203,0
20250401,152800,0,203,203,203,203,0
20250401,152700,0,203,203,203,203,0
20250401,152600,0,203,203,203,203,0
20250401,152500,0,203,203,203,203,0
20250401,152400,0,203,203,203,203,0
20250401,152300,0,203,203,203,203,0
20250401,152200,0,203,203,203,203,0
20250401,152100,0,203,203,203,203,0
20250401,152000,0,203,203,203,203,0
20250401,151900,0,203,203,203,203,0
20250401,151800,0,203,203,203,203,0
20250401,151700,0,203,203,203,203,0
20250401,151600,0,203,203,203,203,0
20250401,151500,0,203,203,203,203,0
20250401,151400,0,203,203,203,203,0
20250401,151300,0,203,203,203,203,0
20250401,151200,0,203,203,203,203,0
20250401,151100,0,203,203,203,203,0
20250401,151000,0,203,203,203,203,0
20250401,150900,0,203,203,203,203,0
20250401,150800,0,203,203,203,203,0
20250401,150700,0,203,203,203,203,0
20250401,150600,0,203,203,203,203,0
20250401,150500,0,203,203,203,203,0
20250401,150400,0,203,203,203,203,0
20250401,150300,0,203,203,203,203,0
20250401,150200,0,203,203,203,203,0
20250401,150100,0,203,203,203,203,0
20250401,150000,0,203,203,203,203,0
20250401,145900,0,203,203,203,203,0
20250401,145800,0,203,203,203,203,0
20250401,145700,0,203,203,203,203,0
20250401,145600,0,203,203,203,203,0
20250401,145500,0,203,203,203,203,0
20250401,145400,0,203,203,203,203,0
20250401,145300,0,203,203,203,203,0
20250401,145200,0,203,203,203,203,0
20250401,145100,0,203,203,203,203,0
20250401,145000,0,203,203,203,203,0
20250401,144900,0,203,203,203,203,0
20250401,144800,0,203,203,203,203,0
20250401,144700,0,203,203,203,203,0
20250401,144600,0,203,203,203,203,0
20250401,144500,0,203,203,203,203,0
20250401,144400,0,203,203,203,203,0
20250401,144300,0,203,203,203,203,0
20250401,144200,0,203,203,203,203,0
20250401,144100,0,203,203,203,203,0
20250401,144000,0,203,203,203,203,0
20250401,143900,0,203,203,203,203,0
20250401,143800,0,203,203,203,203,0
20250401,143700,0,203,203,203,203,0
20250401,143600,0,203,203,203,203,0
20250401,143500,0,203,203,203,203,0
20250401,143400,0,203,203,203,203,0
20250401,143300,0,203,203,203,203,0
20250401,143200,0,203,203,203,203,0
20250401,143100,0,203,203,203,203,0
20250401,143000,0,203,203,203,203,0
20250401,142900,0,203,203,203,203,0
20250401,142800,0,203,203,203,203,0
20250401,142700,0,203,203,203,203,0
20250401,142600,0,203,203,203,203,0
20250401,142500,0,203,203,203,203,0
20250401,142400,0,203,203,203,203,0
20250401,142300,0,203,203,203,203,0
20250401,142200,0,203,203,203,203,0
20250401,142100,0,203,203,203,203,0
20250401,142000,0,203,203,203,203,0
20250401,141900,0,203,203,203,203,0
20250401,141800,0,203,203,203,203,0
20250401,141700,0,203,203,203,203,0
20250401,141600,0,203,203,203,203,0
20250401,141500,0,203,203,203,203,0
20250401,141400,0,203,203,203,203,0
20250401,141300,0,203,203,203,203,0
20250401,141200,0,203,203,203,203,0
20250401,141100,0,203,203,203,203,0
20250401,141000,0,203,203,203,203,0
20250401,140900,0,203,203,203,203,0
20250401,140800,0,203,203,203,203,0
20250401,140700,0,203,203,203,203,0
20250401,140600,0,203,203,203,203,0
20250401,140500,0,203,203,203,203,0
20250401,140400,0,203,203,203,203,0
20250401,140300,0,203,203,203,203,0
20250401,140200,0,203,203,203,203,0
20250401,140100,0,203,203,203,203,0
20250401,140000,0,203,203,203,203,0
20250401,135900,0,203,203,203,203,0
20250401,135800,0,203,203,203,203,0
20250401,135700,0,203,203,203,203,0
20250401,135600,0,203,203,203,203,0
20250401,135500,0,203,203,203,203,0
20250401,135400,0,203,203,203,203,0
20250401,135300,0,203,203,203,203,0
20250401,135200,0,203,203,203,203,0
20250401,135100,0,203,203,203,203,0
20250401,135000,0,203,203,203,203,0
20250401,134900,0,203,203,203,203,0
20250401,134800,0,203,203,203,203,0
20250401,134700,0,203,203,203,203,0
20250401,134600,0,203,203,203,203,0
20250401,134500,0,203,203,203,203,0
20250401,134400,0,203,203,203,203,0
20250401,134300,0,203,203,203,203,0
20250401,134200,0,203,203,203,203,0
20250401,134100,0,203,203,203,203,0
20250401,134000,0,203,203,203,203,0
20250401,133900,0,203,203,203,203,0
20250401,133800,0,203,203,203,203,0
20250401,133700,0,203,203,203,203,0
20250401,133600,0,203,203,203,203,0
20250401,133500,0,203,203,203,203,0
20250401,133400,0,203,203,203,203,0
20250401,133300,0,203,203,203,203,0
20250401,133200,0,203,203,203,203,0
20250401,133100,0,203,203,203,203,0
20250401,133000,0,203,203,203,203,0
20250401,132900,0,203,203,203,203,0
20250401,132800,0,203,203,203,203,0
20250401,132700,0,203,203,203,203,0
20250401,132600,0,203,203,203,203,0
20250401,132500,0,203,203,203,203,0
20250401,132400,0,203,203,203,203,0
20250401,132300,0,203,203,203,203,0
20250401,132200,0,203,203,203,203,0
20250401,132100,0,203,203,203,203,0
20250401,132000,0,203,203,203,203,0
20250401,131900,0,203,203,203,203,0
20250401,131800,0,203,203,203,203,0
20250401,131700,0,203,203,203,203,0
20250401,131600,0,203,203,203,203,0
20250401,131500,0,203,203,203,203,0
20250401,131400,0,203,203,203,203,0
20250401,131300,0,203,203,203,203,0
20250401,131200,0,203,203,203,203,0
20250401,131100,0,203,203,203,203,0
20250401,131000,0,203,203,203,203,0
20250401,130900,0,203,203,203,203,0
20250401,130800,0,203,203,203,203,0
20250401,130700,0,203,203,203,203,0
20250401,130600,0,203,203,203,203,0
20250401,130500,0,203,203,203,203,0
20250401,130400,0,203,203,203,203,0
20250401,130300,0,203,203,203,203,0
20250401,130200,0,203,203,203,203,0
20250401,130100,0,203,203,203,203,0
20250401,130000,0,203,203,203,203,0
20250401,125900,0,203,203,203,203,0
20250401,125800,0,203,203,203,203,0
20250401,125700,0,203,203,203,203,0
20250401,125600,0,203,203,203,203,0
20250401,125500,0,203,203,203,203,0
20250401,125400,0,203,203,203,203,0
20250401,125300,0,203,203,203,203,0
20250401,125200,0,203,203,203,203,0
20250401,125100,0,203,203,203,203,0
20250401,125000,0,203,203,203,203,0
20250401,124900,0,203,203,203,203,0
20250401,124800,0,203,203,203,203,0
20250401,124700,0,203,203,203,203,0
20250401,124600,0,203,203,203,203,0
20250401,124500,0,203,203,203,203,0
20250401,124400,0,203,203,203,203,0
20250401,124300,0,203,203,203,203,0
20250401,124200,0,203,203,203,203,0
20250401,124100,0,203,203,203,203,0
20250401,124000,0,203,203,203,203,0
20250401,123900,0,203,203,203,203,0
20250401,123800,0,203,203,203,203,0
20250401,123700,0,203,203,203,203,0
20250401,123600,0,203,203,203,203,0
20250401,123500,0,203,203,203,203,0
20250401,123400,0,203,203,203,203,0
20250401,123300,0,203,203,203,203,0
20250401,123200,0,203,203,203,203,0
20250401,123100,0,203,203,203,203,0
20250401,123000,0,203,203,203,203,0
20250401,122900,0,203,203,203,203,0
20250401,122800,0,203,203,203,203,0
20250401,122700,0,203,203,203,203,0
20250401,122600,0,203,203,203,203,0
20250401,122500,0,203,203,203,203,0
20250401,122400,0,203,203,203,203,0
20250401,122300,0,203,203,203,203,0
20250401,122200,0,203,203,203,203,0
20250401,122100,0,203,203,203,203,0
20250401,122000,0,203,203,203,203,0
20250401,121900,0,203,203,203,203,0
20250401,121800,0,203,203,203,203,0
20250401,121700,0,203,203,203,203,0
20250401,121600,0,203,203,203,203,0
20250401,121500,0,203,203,203,203,0
20250401,121400,0,203,203,203,203,0
20250401,121300,0,203,203,203,203,0
20250401,121200,0,203,203,203,203,0
20250401,121100,0,203,203,203,203,0
20250401,121000,0,203,203,203,203,0
20250401,120900,0,203,203,203,203,0
20250401,120800,0,203,203,203,203,0
20250401,120700,0,203,203,203,203,0
20250401,120600,0,203,203,203,203,0
20250401,120500,0,203,203,203,203,0
20250401,120400,0,203,203,203,203,0
20250401,120300,0,203,203,203,203,0
20250401,120200,0,203,203,203,203,0
20250401,120100,0,203,203,203,203,0
20250401,120000,0,203,203,203,203,0
20250401,115900,0,203,203,203,203,0
20250401,115800,0,203,203,203,203,0
20250401,115700,0,203,203,203,203,0
20250401,115600,0,203,203,203,203,0
20250401,115500,0,203,203,203,203,0
20250401,115400,0,203,203,203,203,0
20250401,115300,0,203,203,203,203,0
20250401,115200,0,203,203,203,203,0
20250401,115100,0,203,203,203,203,0
20250401,115000,0,203,203,203,203,0
20250401,114900,0,203,203,203,203,0
20250401,114800,0,203,203,203,203,0
20250401,114700,0,203,203,203,203,0
20250401,114600,0,203,203,203,203,0
20250401,114500,0,203,203,203,203,0
20250401,114400,0,203,203,203,203,0
20250401,114300,0,203,203,203,203,0
20250401,114200,0,203,203,203,203,0
20250401,114100,0,203,203,203,203,0
20250401,114000,0,203,203,203,203,0
20250401,113900,0,203,203,203,203,0
20250401,113800,0,203,203,203,203,0
20250401,113700,0,203,203,203,203,0
20250401,113600,0,203,203,203,203,0
20250401,113500,0,203,203,203,203,0
20250401,113400,0,203,203,203,203,0
20250401,113300,0,203,203,203,203,0
20250401,113200,0,203,203,203,203,0
20250401,113100,0,203,203,203,203,0
20250401,113000,0,203,203,203,203,0
20250401,112900,0,203,203,203,203,0
20250401,112800,0,203,203,203,203,0
20250401,112700,0,203,203,203,203,0
20250401,112600,0,203,203,203,203,0
20250401,112500,0,203,203,203,203,0
20250401,112400,0,203,203,203,203,0
20250401,112300,0,203,203,203,203,0
20250401,112200,0,203,203,203,203,0
20250401,112100,0,203,203,203,203,0
20250401,112000,0,203,203,203,203,0
20250401,111900,0,203,203,203,203,0
20250401,111800,0,203,203,203,203,0
20250401,111700,0,203,203,203,203,0
20250401,111600,0,203,203,203,203,0
20250401,111500,0,203,203,203,203,0
20250401,111400,0,203,203,203,203,0
20250401,111300,0,203,203,203,203,0
20250401,111200,0,203,203,203,203,0
20250401,111100,0,203,203,203,203,0
20250401,111000,0,203,203,203,203,0
20250401,110900,0,203,203,203,203,0
20250401,110800,0,203,203,203,203,0
20250401,110700,0,203,203,203,203,0
20250401,110600,0,203,203,203,203,0
20250401,110500,0,203,203,203,203,0
20250401,110400,0,203,203,203,203,0
20250401,110300,0,203,203,203,203,0
20250401,110200,0,203,203,203,203,0
20250401,110100,0,203,203,203,203,0
20250401,110000,0,203,203,203,203,0
20250401,105900,0,203,203,203,203,0
20250401,105800,0,203,203,203,203,0
20250401,105700,0,203,203,203,203,0
20250401,105600,0,203,203,203,203,0
20250401,105500,0,203,203,203,203,0
20250401,105400,0,203,203,203,203,0
20250401,105300,0,203,203,203,203,0
20250401,105200,0,203,203,203,203,0
20250401,105100,0,203,203,203,203,0
20250401,105000,0,203,203,203,203,0
20250401,104900,0,203,203,203,203,0
20250401,104800,0,203,203,203,203,0
20250401,104700,0,203,203,203,203,0
20250401,104600,0,203,203,203,203,0
20250401,104500,0,203,203,203,203,0
20250401,104400,0,203,203,203,203,0
20250401,104300,0,203,203,203,203,0
20250401,104200,0,203,203,203,203,0
20250401,104100,0,203,203,203,203,0
20250401,104000,0,203,203,203,203,0
20250401,103900,0,203,203,203,203,0
20250401,103800,0,203,203,203,203,0
20250401,103700,0,203,203,203,203,0
20250401,103600,0,203,203,203,203,0
20250401,103500,0,203,203,203,203,0
20250401,103400,0,203,203,203,203,0
20250401,103300,0,203,203,203,203,0
20250401,103200,0,203,203,203,203,0
20250401,103100,0,203,203,203,203,0
20250401,103000,0,203,203,203,203,0
20250401,102900,0,203,203,203,203,0
20250401,102800,0,203,203,203,203,0
20250401,102700,0,203,203,203,203,0
20250401,102600,0,203,203,203,203,0
20250401,102500,0,203,203,203,203,0
20250401,102400,0,203,203,203,203,0
20250401,102300,0,203,203,203,203,0
20250401,102200,0,203,203,203,203,0
20250401,102100,0,203,203,203,203,0
20250401,102000,0,203,203,203,203,0
20250401,101900,0,203,203,203,203,0
20250401,101800,0,203,203,203,203,0
20250401,101700,0,203,203,203,203,0
20250401,101600,0,203,203,203,203,0
20250401,101500,0,203,203,203,203,0
20250401,101400,0,203,203,203,203,0
20250401,101300,0,203,203,203,203,0
20250401,101200,0,203,203,203,203,0
20250401,101100,0,203,203,203,203,0
20250401,101000,0,203,203,203,203,0
20250401,100900,0,203,203,203,203,0
20250401,100800,0,203,203,203,203,0
20250401,100700,0,203,203,203,203,0
20250401,100600,0,203,203,203,203,0
20250401,100500,0,203,203,203,203,0
20250401,100400,0,203,203,203,203,0
20250401,100300,0,203,203,203,203,0
20250401,100200,0,203,203,203,203,0
20250401,100100,0,203,203,203,203,0
20250401,100000,0,203,203,203,203,0
20250401,095900,0,203,203,203,203,0
20250401,095800,0,203,203,203,203,0
20250401,095700,0,203,203,203,203,0
20250401,095600,0,203,203,203,203,0
20250401,095500,0,203,203,203,203,0
20250401,095400,0,203,203,203,203,0
20250401,095300,0,203,203,203,203,0
20250401,095200,0,203,203,203,203,0
20250401,095100,0,203,203,203,203,0
20250401,095000,0,203,203,203,203,0
20250401,094900,0,203,203,203,203,0
20250401,094800,0,203,203,203,203,0
20250401,094700,0,203,203,203,203,0
20250401,094600,0,203,203,203,203,0
20250401,094500,0,203,203,203,203,0
20250401,094400,0,203,203,203,203,0
20250401,094300,0,203,203,203,203,0
20250401,094200,0,203,203,203,203,0
20250401,094100,0,203,203,203,203,0
20250401,094000,0,203,203,203,203,0
20250401,093900,0,203,203,203,203,0
20250401,093800,0,203,203,203,203,0
20250401,093700,0,203,203,203,203,0
20250401,093600,0,203,203,203,203,0
20250401,093500,0,203,203,203,203,0
20250401,093400,0,203,203,203,203,0
20250401,093300,0,203,203,203,203,0
20250401,093200,0,203,203,203,203,0
20250401,093100,0,203,203,203,203,0
20250401,093000,0,203,203,203,203,0
20250401,092900,0,203,203,203,203,0
20250401,092800,0,203,203,203,203,0
20250401,092700,0,203,203,203,203,0
20250401,092600,0,203,203,203,203,0
20250401,092500,0,203,203,203,203,0
20250401,092400,0,203,203,203,203,0
20250401,092300,0,203,203,203,203,0
20250401,092200,0,203,203,203,203,0
20250401,092100,0,203,203,203,203,0
20250401,092000,0,203,203,203,203,0
20250401,091900,0,203,203,203,203,0
20250401,091800,0,203,203,203,203,0
20250401,091700,0,203,203,203,203,0
20250401,091600,0,203,203,203,203,0
20250401,091500,0,203,203,203,203,0
20250401,091400,0,203,203,203,203,0
20250401,091300,0,203,203,203,203,0
20250401,091200,0,203,203,203,203,0
20250401,091100,0,203,203,203,203,0
20250401,091000,0,203,203,203,203,0
20250401,090900,0,203,203,203,203,0
20250401,090800,0,203,203,203,203,0
20250401,090700,0,203,203,203,203,0
20250401,090600,0,203,203,203,203,0
20250401,090500,0,203,203,203,203,0
20250401,090400,0,203,203,203,203,0
20250401,090300,0,203,203,203,203,0
20250401,090200,0,203,203,203,203,0
20250401,090100,0,203,203,203,203,0
20250401,090000,0,203,203,203,203,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204700 0 203 203 203 203 0
3 20250401 204600 0 203 203 203 203 0
4 20250401 204500 0 203 203 203 203 0
5 20250401 204400 0 203 203 203 203 0
6 20250401 204300 0 203 203 203 203 0
7 20250401 204200 0 203 203 203 203 0
8 20250401 204100 0 203 203 203 203 0
9 20250401 204000 0 203 203 203 203 0
10 20250401 203900 0 203 203 203 203 0
11 20250401 203800 0 203 203 203 203 0
12 20250401 203700 0 203 203 203 203 0
13 20250401 203600 0 203 203 203 203 0
14 20250401 203500 0 203 203 203 203 0
15 20250401 203400 0 203 203 203 203 0
16 20250401 203300 0 203 203 203 203 0
17 20250401 203200 0 203 203 203 203 0
18 20250401 203100 0 203 203 203 203 0
19 20250401 203000 0 203 203 203 203 0
20 20250401 202900 0 203 203 203 203 0
21 20250401 202800 0 203 203 203 203 0
22 20250401 202700 0 203 203 203 203 0
23 20250401 202600 0 203 203 203 203 0
24 20250401 202500 0 203 203 203 203 0
25 20250401 202400 0 203 203 203 203 0
26 20250401 202300 0 203 203 203 203 0
27 20250401 202200 0 203 203 203 203 0
28 20250401 202100 0 203 203 203 203 0
29 20250401 202000 0 203 203 203 203 0
30 20250401 201900 0 203 203 203 203 0
31 20250401 201800 0 203 203 203 203 0
32 20250401 201700 0 203 203 203 203 0
33 20250401 201600 0 203 203 203 203 0
34 20250401 201500 0 203 203 203 203 0
35 20250401 201400 0 203 203 203 203 0
36 20250401 201300 0 203 203 203 203 0
37 20250401 201200 0 203 203 203 203 0
38 20250401 201100 0 203 203 203 203 0
39 20250401 201000 0 203 203 203 203 0
40 20250401 200900 0 203 203 203 203 0
41 20250401 200800 0 203 203 203 203 0
42 20250401 200700 0 203 203 203 203 0
43 20250401 200600 0 203 203 203 203 0
44 20250401 200500 0 203 203 203 203 0
45 20250401 200400 0 203 203 203 203 0
46 20250401 200300 0 203 203 203 203 0
47 20250401 200200 0 203 203 203 203 0
48 20250401 200100 0 203 203 203 203 0
49 20250401 200000 0 203 203 203 203 0
50 20250401 195900 0 203 203 203 203 0
51 20250401 195800 0 203 203 203 203 0
52 20250401 195700 0 203 203 203 203 0
53 20250401 195600 0 203 203 203 203 0
54 20250401 195500 0 203 203 203 203 0
55 20250401 195400 0 203 203 203 203 0
56 20250401 195300 0 203 203 203 203 0
57 20250401 195200 0 203 203 203 203 0
58 20250401 195100 0 203 203 203 203 0
59 20250401 195000 0 203 203 203 203 0
60 20250401 194900 0 203 203 203 203 0
61 20250401 194800 0 203 203 203 203 0
62 20250401 194700 0 203 203 203 203 0
63 20250401 194600 0 203 203 203 203 0
64 20250401 194500 0 203 203 203 203 0
65 20250401 194400 0 203 203 203 203 0
66 20250401 194300 0 203 203 203 203 0
67 20250401 194200 0 203 203 203 203 0
68 20250401 194100 0 203 203 203 203 0
69 20250401 194000 0 203 203 203 203 0
70 20250401 193900 0 203 203 203 203 0
71 20250401 193800 0 203 203 203 203 0
72 20250401 193700 0 203 203 203 203 0
73 20250401 193600 0 203 203 203 203 0
74 20250401 193500 0 203 203 203 203 0
75 20250401 193400 0 203 203 203 203 0
76 20250401 193300 0 203 203 203 203 0
77 20250401 193200 0 203 203 203 203 0
78 20250401 193100 0 203 203 203 203 0
79 20250401 193000 0 203 203 203 203 0
80 20250401 192900 0 203 203 203 203 0
81 20250401 192800 0 203 203 203 203 0
82 20250401 192700 0 203 203 203 203 0
83 20250401 192600 0 203 203 203 203 0
84 20250401 192500 0 203 203 203 203 0
85 20250401 192400 0 203 203 203 203 0
86 20250401 192300 0 203 203 203 203 0
87 20250401 192200 0 203 203 203 203 0
88 20250401 192100 0 203 203 203 203 0
89 20250401 192000 0 203 203 203 203 0
90 20250401 191900 0 203 203 203 203 0
91 20250401 191800 0 203 203 203 203 0
92 20250401 191700 0 203 203 203 203 0
93 20250401 191600 0 203 203 203 203 0
94 20250401 191500 0 203 203 203 203 0
95 20250401 191400 0 203 203 203 203 0
96 20250401 191300 0 203 203 203 203 0
97 20250401 191200 0 203 203 203 203 0
98 20250401 191100 0 203 203 203 203 0
99 20250401 191000 0 203 203 203 203 0
100 20250401 190900 0 203 203 203 203 0
101 20250401 190800 0 203 203 203 203 0
102 20250401 190700 0 203 203 203 203 0
103 20250401 190600 0 203 203 203 203 0
104 20250401 190500 0 203 203 203 203 0
105 20250401 190400 0 203 203 203 203 0
106 20250401 190300 0 203 203 203 203 0
107 20250401 190200 0 203 203 203 203 0
108 20250401 190100 0 203 203 203 203 0
109 20250401 190000 0 203 203 203 203 0
110 20250401 185900 0 203 203 203 203 0
111 20250401 185800 0 203 203 203 203 0
112 20250401 185700 0 203 203 203 203 0
113 20250401 185600 0 203 203 203 203 0
114 20250401 185500 0 203 203 203 203 0
115 20250401 185400 0 203 203 203 203 0
116 20250401 185300 0 203 203 203 203 0
117 20250401 185200 0 203 203 203 203 0
118 20250401 185100 0 203 203 203 203 0
119 20250401 185000 0 203 203 203 203 0
120 20250401 184900 0 203 203 203 203 0
121 20250401 184800 0 203 203 203 203 0
122 20250401 184700 0 203 203 203 203 0
123 20250401 184600 0 203 203 203 203 0
124 20250401 184500 0 203 203 203 203 0
125 20250401 184400 0 203 203 203 203 0
126 20250401 184300 0 203 203 203 203 0
127 20250401 184200 0 203 203 203 203 0
128 20250401 184100 0 203 203 203 203 0
129 20250401 184000 0 203 203 203 203 0
130 20250401 183900 0 203 203 203 203 0
131 20250401 183800 0 203 203 203 203 0
132 20250401 183700 0 203 203 203 203 0
133 20250401 183600 0 203 203 203 203 0
134 20250401 183500 0 203 203 203 203 0
135 20250401 183400 0 203 203 203 203 0
136 20250401 183300 0 203 203 203 203 0
137 20250401 183200 0 203 203 203 203 0
138 20250401 183100 0 203 203 203 203 0
139 20250401 183000 0 203 203 203 203 0
140 20250401 182900 0 203 203 203 203 0
141 20250401 182800 0 203 203 203 203 0
142 20250401 182700 0 203 203 203 203 0
143 20250401 182600 0 203 203 203 203 0
144 20250401 182500 0 203 203 203 203 0
145 20250401 182400 0 203 203 203 203 0
146 20250401 182300 0 203 203 203 203 0
147 20250401 182200 0 203 203 203 203 0
148 20250401 182100 0 203 203 203 203 0
149 20250401 182000 0 203 203 203 203 0
150 20250401 181900 0 203 203 203 203 0
151 20250401 181800 0 203 203 203 203 0
152 20250401 181700 0 203 203 203 203 0
153 20250401 181600 0 203 203 203 203 0
154 20250401 181500 0 203 203 203 203 0
155 20250401 181400 0 203 203 203 203 0
156 20250401 181300 0 203 203 203 203 0
157 20250401 181200 0 203 203 203 203 0
158 20250401 181100 0 203 203 203 203 0
159 20250401 181000 0 203 203 203 203 0
160 20250401 180900 0 203 203 203 203 0
161 20250401 180800 0 203 203 203 203 0
162 20250401 180700 0 203 203 203 203 0
163 20250401 180600 0 203 203 203 203 0
164 20250401 180500 0 203 203 203 203 0
165 20250401 180400 0 203 203 203 203 0
166 20250401 180300 0 203 203 203 203 0
167 20250401 180200 0 203 203 203 203 0
168 20250401 180100 0 203 203 203 203 0
169 20250401 180000 0 203 203 203 203 0
170 20250401 175900 0 203 203 203 203 0
171 20250401 175800 0 203 203 203 203 0
172 20250401 175700 0 203 203 203 203 0
173 20250401 175600 0 203 203 203 203 0
174 20250401 175500 0 203 203 203 203 0
175 20250401 175400 0 203 203 203 203 0
176 20250401 175300 0 203 203 203 203 0
177 20250401 175200 0 203 203 203 203 0
178 20250401 175100 0 203 203 203 203 0
179 20250401 175000 0 203 203 203 203 0
180 20250401 174900 0 203 203 203 203 0
181 20250401 174800 0 203 203 203 203 0
182 20250401 174700 0 203 203 203 203 0
183 20250401 174600 0 203 203 203 203 0
184 20250401 174500 0 203 203 203 203 0
185 20250401 174400 0 203 203 203 203 0
186 20250401 174300 0 203 203 203 203 0
187 20250401 174200 0 203 203 203 203 0
188 20250401 174100 0 203 203 203 203 0
189 20250401 174000 0 203 203 203 203 0
190 20250401 173900 0 203 203 203 203 0
191 20250401 173800 0 203 203 203 203 0
192 20250401 173700 0 203 203 203 203 0
193 20250401 173600 0 203 203 203 203 0
194 20250401 173500 0 203 203 203 203 0
195 20250401 173400 0 203 203 203 203 0
196 20250401 173300 0 203 203 203 203 0
197 20250401 173200 0 203 203 203 203 0
198 20250401 173100 0 203 203 203 203 0
199 20250401 173000 0 203 203 203 203 0
200 20250401 172900 0 203 203 203 203 0
201 20250401 172800 0 203 203 203 203 0
202 20250401 172700 0 203 203 203 203 0
203 20250401 172600 0 203 203 203 203 0
204 20250401 172500 0 203 203 203 203 0
205 20250401 172400 0 203 203 203 203 0
206 20250401 172300 0 203 203 203 203 0
207 20250401 172200 0 203 203 203 203 0
208 20250401 172100 0 203 203 203 203 0
209 20250401 172000 0 203 203 203 203 0
210 20250401 171900 0 203 203 203 203 0
211 20250401 171800 0 203 203 203 203 0
212 20250401 171700 0 203 203 203 203 0
213 20250401 171600 0 203 203 203 203 0
214 20250401 171500 0 203 203 203 203 0
215 20250401 171400 0 203 203 203 203 0
216 20250401 171300 0 203 203 203 203 0
217 20250401 171200 0 203 203 203 203 0
218 20250401 171100 0 203 203 203 203 0
219 20250401 171000 0 203 203 203 203 0
220 20250401 170900 0 203 203 203 203 0
221 20250401 170800 0 203 203 203 203 0
222 20250401 170700 0 203 203 203 203 0
223 20250401 170600 0 203 203 203 203 0
224 20250401 170500 0 203 203 203 203 0
225 20250401 170400 0 203 203 203 203 0
226 20250401 170300 0 203 203 203 203 0
227 20250401 170200 0 203 203 203 203 0
228 20250401 170100 0 203 203 203 203 0
229 20250401 170000 0 203 203 203 203 0
230 20250401 165900 0 203 203 203 203 0
231 20250401 165800 0 203 203 203 203 0
232 20250401 165700 0 203 203 203 203 0
233 20250401 165600 0 203 203 203 203 0
234 20250401 165500 0 203 203 203 203 0
235 20250401 165400 0 203 203 203 203 0
236 20250401 165300 0 203 203 203 203 0
237 20250401 165200 0 203 203 203 203 0
238 20250401 165100 0 203 203 203 203 0
239 20250401 165000 0 203 203 203 203 0
240 20250401 164900 0 203 203 203 203 0
241 20250401 164800 0 203 203 203 203 0
242 20250401 164700 0 203 203 203 203 0
243 20250401 164600 0 203 203 203 203 0
244 20250401 164500 0 203 203 203 203 0
245 20250401 164400 0 203 203 203 203 0
246 20250401 164300 0 203 203 203 203 0
247 20250401 164200 0 203 203 203 203 0
248 20250401 164100 0 203 203 203 203 0
249 20250401 164000 0 203 203 203 203 0
250 20250401 163900 0 203 203 203 203 0
251 20250401 163800 0 203 203 203 203 0
252 20250401 163700 0 203 203 203 203 0
253 20250401 163600 0 203 203 203 203 0
254 20250401 163500 0 203 203 203 203 0
255 20250401 163400 0 203 203 203 203 0
256 20250401 163300 0 203 203 203 203 0
257 20250401 163200 0 203 203 203 203 0
258 20250401 163100 0 203 203 203 203 0
259 20250401 163000 0 203 203 203 203 0
260 20250401 162900 0 203 203 203 203 0
261 20250401 162800 0 203 203 203 203 0
262 20250401 162700 0 203 203 203 203 0
263 20250401 162600 0 203 203 203 203 0
264 20250401 162500 0 203 203 203 203 0
265 20250401 162400 0 203 203 203 203 0
266 20250401 162300 0 203 203 203 203 0
267 20250401 162200 0 203 203 203 203 0
268 20250401 162100 0 203 203 203 203 0
269 20250401 162000 0 203 203 203 203 0
270 20250401 161900 0 203 203 203 203 0
271 20250401 161800 0 203 203 203 203 0
272 20250401 161700 0 203 203 203 203 0
273 20250401 161600 0 203 203 203 203 0
274 20250401 161500 0 203 203 203 203 0
275 20250401 161400 0 203 203 203 203 0
276 20250401 161300 0 203 203 203 203 0
277 20250401 161200 0 203 203 203 203 0
278 20250401 161100 0 203 203 203 203 0
279 20250401 161000 0 203 203 203 203 0
280 20250401 160900 0 203 203 203 203 0
281 20250401 160800 0 203 203 203 203 0
282 20250401 160700 0 203 203 203 203 0
283 20250401 160600 0 203 203 203 203 0
284 20250401 160500 0 203 203 203 203 0
285 20250401 160400 0 203 203 203 203 0
286 20250401 160300 0 203 203 203 203 0
287 20250401 160200 0 203 203 203 203 0
288 20250401 160100 0 203 203 203 203 0
289 20250401 160000 0 203 203 203 203 0
290 20250401 155900 0 203 203 203 203 0
291 20250401 155800 0 203 203 203 203 0
292 20250401 155700 0 203 203 203 203 0
293 20250401 155600 0 203 203 203 203 0
294 20250401 155500 0 203 203 203 203 0
295 20250401 155400 0 203 203 203 203 0
296 20250401 155300 0 203 203 203 203 0
297 20250401 155200 0 203 203 203 203 0
298 20250401 155100 0 203 203 203 203 0
299 20250401 155000 0 203 203 203 203 0
300 20250401 154900 0 203 203 203 203 0
301 20250401 154800 0 203 203 203 203 0
302 20250401 154700 0 203 203 203 203 0
303 20250401 154600 0 203 203 203 203 0
304 20250401 154500 0 203 203 203 203 0
305 20250401 154400 0 203 203 203 203 0
306 20250401 154300 0 203 203 203 203 0
307 20250401 154200 0 203 203 203 203 0
308 20250401 154100 0 203 203 203 203 0
309 20250401 154000 0 203 203 203 203 0
310 20250401 153900 0 203 203 203 203 0
311 20250401 153800 0 203 203 203 203 0
312 20250401 153700 0 203 203 203 203 0
313 20250401 153600 0 203 203 203 203 0
314 20250401 153500 0 203 203 203 203 0
315 20250401 153400 0 203 203 203 203 0
316 20250401 153300 0 203 203 203 203 0
317 20250401 153200 0 203 203 203 203 0
318 20250401 153100 0 203 203 203 203 0
319 20250401 153000 0 203 203 203 203 0
320 20250401 152900 0 203 203 203 203 0
321 20250401 152800 0 203 203 203 203 0
322 20250401 152700 0 203 203 203 203 0
323 20250401 152600 0 203 203 203 203 0
324 20250401 152500 0 203 203 203 203 0
325 20250401 152400 0 203 203 203 203 0
326 20250401 152300 0 203 203 203 203 0
327 20250401 152200 0 203 203 203 203 0
328 20250401 152100 0 203 203 203 203 0
329 20250401 152000 0 203 203 203 203 0
330 20250401 151900 0 203 203 203 203 0
331 20250401 151800 0 203 203 203 203 0
332 20250401 151700 0 203 203 203 203 0
333 20250401 151600 0 203 203 203 203 0
334 20250401 151500 0 203 203 203 203 0
335 20250401 151400 0 203 203 203 203 0
336 20250401 151300 0 203 203 203 203 0
337 20250401 151200 0 203 203 203 203 0
338 20250401 151100 0 203 203 203 203 0
339 20250401 151000 0 203 203 203 203 0
340 20250401 150900 0 203 203 203 203 0
341 20250401 150800 0 203 203 203 203 0
342 20250401 150700 0 203 203 203 203 0
343 20250401 150600 0 203 203 203 203 0
344 20250401 150500 0 203 203 203 203 0
345 20250401 150400 0 203 203 203 203 0
346 20250401 150300 0 203 203 203 203 0
347 20250401 150200 0 203 203 203 203 0
348 20250401 150100 0 203 203 203 203 0
349 20250401 150000 0 203 203 203 203 0
350 20250401 145900 0 203 203 203 203 0
351 20250401 145800 0 203 203 203 203 0
352 20250401 145700 0 203 203 203 203 0
353 20250401 145600 0 203 203 203 203 0
354 20250401 145500 0 203 203 203 203 0
355 20250401 145400 0 203 203 203 203 0
356 20250401 145300 0 203 203 203 203 0
357 20250401 145200 0 203 203 203 203 0
358 20250401 145100 0 203 203 203 203 0
359 20250401 145000 0 203 203 203 203 0
360 20250401 144900 0 203 203 203 203 0
361 20250401 144800 0 203 203 203 203 0
362 20250401 144700 0 203 203 203 203 0
363 20250401 144600 0 203 203 203 203 0
364 20250401 144500 0 203 203 203 203 0
365 20250401 144400 0 203 203 203 203 0
366 20250401 144300 0 203 203 203 203 0
367 20250401 144200 0 203 203 203 203 0
368 20250401 144100 0 203 203 203 203 0
369 20250401 144000 0 203 203 203 203 0
370 20250401 143900 0 203 203 203 203 0
371 20250401 143800 0 203 203 203 203 0
372 20250401 143700 0 203 203 203 203 0
373 20250401 143600 0 203 203 203 203 0
374 20250401 143500 0 203 203 203 203 0
375 20250401 143400 0 203 203 203 203 0
376 20250401 143300 0 203 203 203 203 0
377 20250401 143200 0 203 203 203 203 0
378 20250401 143100 0 203 203 203 203 0
379 20250401 143000 0 203 203 203 203 0
380 20250401 142900 0 203 203 203 203 0
381 20250401 142800 0 203 203 203 203 0
382 20250401 142700 0 203 203 203 203 0
383 20250401 142600 0 203 203 203 203 0
384 20250401 142500 0 203 203 203 203 0
385 20250401 142400 0 203 203 203 203 0
386 20250401 142300 0 203 203 203 203 0
387 20250401 142200 0 203 203 203 203 0
388 20250401 142100 0 203 203 203 203 0
389 20250401 142000 0 203 203 203 203 0
390 20250401 141900 0 203 203 203 203 0
391 20250401 141800 0 203 203 203 203 0
392 20250401 141700 0 203 203 203 203 0
393 20250401 141600 0 203 203 203 203 0
394 20250401 141500 0 203 203 203 203 0
395 20250401 141400 0 203 203 203 203 0
396 20250401 141300 0 203 203 203 203 0
397 20250401 141200 0 203 203 203 203 0
398 20250401 141100 0 203 203 203 203 0
399 20250401 141000 0 203 203 203 203 0
400 20250401 140900 0 203 203 203 203 0
401 20250401 140800 0 203 203 203 203 0
402 20250401 140700 0 203 203 203 203 0
403 20250401 140600 0 203 203 203 203 0
404 20250401 140500 0 203 203 203 203 0
405 20250401 140400 0 203 203 203 203 0
406 20250401 140300 0 203 203 203 203 0
407 20250401 140200 0 203 203 203 203 0
408 20250401 140100 0 203 203 203 203 0
409 20250401 140000 0 203 203 203 203 0
410 20250401 135900 0 203 203 203 203 0
411 20250401 135800 0 203 203 203 203 0
412 20250401 135700 0 203 203 203 203 0
413 20250401 135600 0 203 203 203 203 0
414 20250401 135500 0 203 203 203 203 0
415 20250401 135400 0 203 203 203 203 0
416 20250401 135300 0 203 203 203 203 0
417 20250401 135200 0 203 203 203 203 0
418 20250401 135100 0 203 203 203 203 0
419 20250401 135000 0 203 203 203 203 0
420 20250401 134900 0 203 203 203 203 0
421 20250401 134800 0 203 203 203 203 0
422 20250401 134700 0 203 203 203 203 0
423 20250401 134600 0 203 203 203 203 0
424 20250401 134500 0 203 203 203 203 0
425 20250401 134400 0 203 203 203 203 0
426 20250401 134300 0 203 203 203 203 0
427 20250401 134200 0 203 203 203 203 0
428 20250401 134100 0 203 203 203 203 0
429 20250401 134000 0 203 203 203 203 0
430 20250401 133900 0 203 203 203 203 0
431 20250401 133800 0 203 203 203 203 0
432 20250401 133700 0 203 203 203 203 0
433 20250401 133600 0 203 203 203 203 0
434 20250401 133500 0 203 203 203 203 0
435 20250401 133400 0 203 203 203 203 0
436 20250401 133300 0 203 203 203 203 0
437 20250401 133200 0 203 203 203 203 0
438 20250401 133100 0 203 203 203 203 0
439 20250401 133000 0 203 203 203 203 0
440 20250401 132900 0 203 203 203 203 0
441 20250401 132800 0 203 203 203 203 0
442 20250401 132700 0 203 203 203 203 0
443 20250401 132600 0 203 203 203 203 0
444 20250401 132500 0 203 203 203 203 0
445 20250401 132400 0 203 203 203 203 0
446 20250401 132300 0 203 203 203 203 0
447 20250401 132200 0 203 203 203 203 0
448 20250401 132100 0 203 203 203 203 0
449 20250401 132000 0 203 203 203 203 0
450 20250401 131900 0 203 203 203 203 0
451 20250401 131800 0 203 203 203 203 0
452 20250401 131700 0 203 203 203 203 0
453 20250401 131600 0 203 203 203 203 0
454 20250401 131500 0 203 203 203 203 0
455 20250401 131400 0 203 203 203 203 0
456 20250401 131300 0 203 203 203 203 0
457 20250401 131200 0 203 203 203 203 0
458 20250401 131100 0 203 203 203 203 0
459 20250401 131000 0 203 203 203 203 0
460 20250401 130900 0 203 203 203 203 0
461 20250401 130800 0 203 203 203 203 0
462 20250401 130700 0 203 203 203 203 0
463 20250401 130600 0 203 203 203 203 0
464 20250401 130500 0 203 203 203 203 0
465 20250401 130400 0 203 203 203 203 0
466 20250401 130300 0 203 203 203 203 0
467 20250401 130200 0 203 203 203 203 0
468 20250401 130100 0 203 203 203 203 0
469 20250401 130000 0 203 203 203 203 0
470 20250401 125900 0 203 203 203 203 0
471 20250401 125800 0 203 203 203 203 0
472 20250401 125700 0 203 203 203 203 0
473 20250401 125600 0 203 203 203 203 0
474 20250401 125500 0 203 203 203 203 0
475 20250401 125400 0 203 203 203 203 0
476 20250401 125300 0 203 203 203 203 0
477 20250401 125200 0 203 203 203 203 0
478 20250401 125100 0 203 203 203 203 0
479 20250401 125000 0 203 203 203 203 0
480 20250401 124900 0 203 203 203 203 0
481 20250401 124800 0 203 203 203 203 0
482 20250401 124700 0 203 203 203 203 0
483 20250401 124600 0 203 203 203 203 0
484 20250401 124500 0 203 203 203 203 0
485 20250401 124400 0 203 203 203 203 0
486 20250401 124300 0 203 203 203 203 0
487 20250401 124200 0 203 203 203 203 0
488 20250401 124100 0 203 203 203 203 0
489 20250401 124000 0 203 203 203 203 0
490 20250401 123900 0 203 203 203 203 0
491 20250401 123800 0 203 203 203 203 0
492 20250401 123700 0 203 203 203 203 0
493 20250401 123600 0 203 203 203 203 0
494 20250401 123500 0 203 203 203 203 0
495 20250401 123400 0 203 203 203 203 0
496 20250401 123300 0 203 203 203 203 0
497 20250401 123200 0 203 203 203 203 0
498 20250401 123100 0 203 203 203 203 0
499 20250401 123000 0 203 203 203 203 0
500 20250401 122900 0 203 203 203 203 0
501 20250401 122800 0 203 203 203 203 0
502 20250401 122700 0 203 203 203 203 0
503 20250401 122600 0 203 203 203 203 0
504 20250401 122500 0 203 203 203 203 0
505 20250401 122400 0 203 203 203 203 0
506 20250401 122300 0 203 203 203 203 0
507 20250401 122200 0 203 203 203 203 0
508 20250401 122100 0 203 203 203 203 0
509 20250401 122000 0 203 203 203 203 0
510 20250401 121900 0 203 203 203 203 0
511 20250401 121800 0 203 203 203 203 0
512 20250401 121700 0 203 203 203 203 0
513 20250401 121600 0 203 203 203 203 0
514 20250401 121500 0 203 203 203 203 0
515 20250401 121400 0 203 203 203 203 0
516 20250401 121300 0 203 203 203 203 0
517 20250401 121200 0 203 203 203 203 0
518 20250401 121100 0 203 203 203 203 0
519 20250401 121000 0 203 203 203 203 0
520 20250401 120900 0 203 203 203 203 0
521 20250401 120800 0 203 203 203 203 0
522 20250401 120700 0 203 203 203 203 0
523 20250401 120600 0 203 203 203 203 0
524 20250401 120500 0 203 203 203 203 0
525 20250401 120400 0 203 203 203 203 0
526 20250401 120300 0 203 203 203 203 0
527 20250401 120200 0 203 203 203 203 0
528 20250401 120100 0 203 203 203 203 0
529 20250401 120000 0 203 203 203 203 0
530 20250401 115900 0 203 203 203 203 0
531 20250401 115800 0 203 203 203 203 0
532 20250401 115700 0 203 203 203 203 0
533 20250401 115600 0 203 203 203 203 0
534 20250401 115500 0 203 203 203 203 0
535 20250401 115400 0 203 203 203 203 0
536 20250401 115300 0 203 203 203 203 0
537 20250401 115200 0 203 203 203 203 0
538 20250401 115100 0 203 203 203 203 0
539 20250401 115000 0 203 203 203 203 0
540 20250401 114900 0 203 203 203 203 0
541 20250401 114800 0 203 203 203 203 0
542 20250401 114700 0 203 203 203 203 0
543 20250401 114600 0 203 203 203 203 0
544 20250401 114500 0 203 203 203 203 0
545 20250401 114400 0 203 203 203 203 0
546 20250401 114300 0 203 203 203 203 0
547 20250401 114200 0 203 203 203 203 0
548 20250401 114100 0 203 203 203 203 0
549 20250401 114000 0 203 203 203 203 0
550 20250401 113900 0 203 203 203 203 0
551 20250401 113800 0 203 203 203 203 0
552 20250401 113700 0 203 203 203 203 0
553 20250401 113600 0 203 203 203 203 0
554 20250401 113500 0 203 203 203 203 0
555 20250401 113400 0 203 203 203 203 0
556 20250401 113300 0 203 203 203 203 0
557 20250401 113200 0 203 203 203 203 0
558 20250401 113100 0 203 203 203 203 0
559 20250401 113000 0 203 203 203 203 0
560 20250401 112900 0 203 203 203 203 0
561 20250401 112800 0 203 203 203 203 0
562 20250401 112700 0 203 203 203 203 0
563 20250401 112600 0 203 203 203 203 0
564 20250401 112500 0 203 203 203 203 0
565 20250401 112400 0 203 203 203 203 0
566 20250401 112300 0 203 203 203 203 0
567 20250401 112200 0 203 203 203 203 0
568 20250401 112100 0 203 203 203 203 0
569 20250401 112000 0 203 203 203 203 0
570 20250401 111900 0 203 203 203 203 0
571 20250401 111800 0 203 203 203 203 0
572 20250401 111700 0 203 203 203 203 0
573 20250401 111600 0 203 203 203 203 0
574 20250401 111500 0 203 203 203 203 0
575 20250401 111400 0 203 203 203 203 0
576 20250401 111300 0 203 203 203 203 0
577 20250401 111200 0 203 203 203 203 0
578 20250401 111100 0 203 203 203 203 0
579 20250401 111000 0 203 203 203 203 0
580 20250401 110900 0 203 203 203 203 0
581 20250401 110800 0 203 203 203 203 0
582 20250401 110700 0 203 203 203 203 0
583 20250401 110600 0 203 203 203 203 0
584 20250401 110500 0 203 203 203 203 0
585 20250401 110400 0 203 203 203 203 0
586 20250401 110300 0 203 203 203 203 0
587 20250401 110200 0 203 203 203 203 0
588 20250401 110100 0 203 203 203 203 0
589 20250401 110000 0 203 203 203 203 0
590 20250401 105900 0 203 203 203 203 0
591 20250401 105800 0 203 203 203 203 0
592 20250401 105700 0 203 203 203 203 0
593 20250401 105600 0 203 203 203 203 0
594 20250401 105500 0 203 203 203 203 0
595 20250401 105400 0 203 203 203 203 0
596 20250401 105300 0 203 203 203 203 0
597 20250401 105200 0 203 203 203 203 0
598 20250401 105100 0 203 203 203 203 0
599 20250401 105000 0 203 203 203 203 0
600 20250401 104900 0 203 203 203 203 0
601 20250401 104800 0 203 203 203 203 0
602 20250401 104700 0 203 203 203 203 0
603 20250401 104600 0 203 203 203 203 0
604 20250401 104500 0 203 203 203 203 0
605 20250401 104400 0 203 203 203 203 0
606 20250401 104300 0 203 203 203 203 0
607 20250401 104200 0 203 203 203 203 0
608 20250401 104100 0 203 203 203 203 0
609 20250401 104000 0 203 203 203 203 0
610 20250401 103900 0 203 203 203 203 0
611 20250401 103800 0 203 203 203 203 0
612 20250401 103700 0 203 203 203 203 0
613 20250401 103600 0 203 203 203 203 0
614 20250401 103500 0 203 203 203 203 0
615 20250401 103400 0 203 203 203 203 0
616 20250401 103300 0 203 203 203 203 0
617 20250401 103200 0 203 203 203 203 0
618 20250401 103100 0 203 203 203 203 0
619 20250401 103000 0 203 203 203 203 0
620 20250401 102900 0 203 203 203 203 0
621 20250401 102800 0 203 203 203 203 0
622 20250401 102700 0 203 203 203 203 0
623 20250401 102600 0 203 203 203 203 0
624 20250401 102500 0 203 203 203 203 0
625 20250401 102400 0 203 203 203 203 0
626 20250401 102300 0 203 203 203 203 0
627 20250401 102200 0 203 203 203 203 0
628 20250401 102100 0 203 203 203 203 0
629 20250401 102000 0 203 203 203 203 0
630 20250401 101900 0 203 203 203 203 0
631 20250401 101800 0 203 203 203 203 0
632 20250401 101700 0 203 203 203 203 0
633 20250401 101600 0 203 203 203 203 0
634 20250401 101500 0 203 203 203 203 0
635 20250401 101400 0 203 203 203 203 0
636 20250401 101300 0 203 203 203 203 0
637 20250401 101200 0 203 203 203 203 0
638 20250401 101100 0 203 203 203 203 0
639 20250401 101000 0 203 203 203 203 0
640 20250401 100900 0 203 203 203 203 0
641 20250401 100800 0 203 203 203 203 0
642 20250401 100700 0 203 203 203 203 0
643 20250401 100600 0 203 203 203 203 0
644 20250401 100500 0 203 203 203 203 0
645 20250401 100400 0 203 203 203 203 0
646 20250401 100300 0 203 203 203 203 0
647 20250401 100200 0 203 203 203 203 0
648 20250401 100100 0 203 203 203 203 0
649 20250401 100000 0 203 203 203 203 0
650 20250401 095900 0 203 203 203 203 0
651 20250401 095800 0 203 203 203 203 0
652 20250401 095700 0 203 203 203 203 0
653 20250401 095600 0 203 203 203 203 0
654 20250401 095500 0 203 203 203 203 0
655 20250401 095400 0 203 203 203 203 0
656 20250401 095300 0 203 203 203 203 0
657 20250401 095200 0 203 203 203 203 0
658 20250401 095100 0 203 203 203 203 0
659 20250401 095000 0 203 203 203 203 0
660 20250401 094900 0 203 203 203 203 0
661 20250401 094800 0 203 203 203 203 0
662 20250401 094700 0 203 203 203 203 0
663 20250401 094600 0 203 203 203 203 0
664 20250401 094500 0 203 203 203 203 0
665 20250401 094400 0 203 203 203 203 0
666 20250401 094300 0 203 203 203 203 0
667 20250401 094200 0 203 203 203 203 0
668 20250401 094100 0 203 203 203 203 0
669 20250401 094000 0 203 203 203 203 0
670 20250401 093900 0 203 203 203 203 0
671 20250401 093800 0 203 203 203 203 0
672 20250401 093700 0 203 203 203 203 0
673 20250401 093600 0 203 203 203 203 0
674 20250401 093500 0 203 203 203 203 0
675 20250401 093400 0 203 203 203 203 0
676 20250401 093300 0 203 203 203 203 0
677 20250401 093200 0 203 203 203 203 0
678 20250401 093100 0 203 203 203 203 0
679 20250401 093000 0 203 203 203 203 0
680 20250401 092900 0 203 203 203 203 0
681 20250401 092800 0 203 203 203 203 0
682 20250401 092700 0 203 203 203 203 0
683 20250401 092600 0 203 203 203 203 0
684 20250401 092500 0 203 203 203 203 0
685 20250401 092400 0 203 203 203 203 0
686 20250401 092300 0 203 203 203 203 0
687 20250401 092200 0 203 203 203 203 0
688 20250401 092100 0 203 203 203 203 0
689 20250401 092000 0 203 203 203 203 0
690 20250401 091900 0 203 203 203 203 0
691 20250401 091800 0 203 203 203 203 0
692 20250401 091700 0 203 203 203 203 0
693 20250401 091600 0 203 203 203 203 0
694 20250401 091500 0 203 203 203 203 0
695 20250401 091400 0 203 203 203 203 0
696 20250401 091300 0 203 203 203 203 0
697 20250401 091200 0 203 203 203 203 0
698 20250401 091100 0 203 203 203 203 0
699 20250401 091000 0 203 203 203 203 0
700 20250401 090900 0 203 203 203 203 0
701 20250401 090800 0 203 203 203 203 0
702 20250401 090700 0 203 203 203 203 0
703 20250401 090600 0 203 203 203 203 0
704 20250401 090500 0 203 203 203 203 0
705 20250401 090400 0 203 203 203 203 0
706 20250401 090300 0 203 203 203 203 0
707 20250401 090200 0 203 203 203 203 0
708 20250401 090100 0 203 203 203 203 0
709 20250401 090000 0 203 203 203 203 0