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

710
199290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204800,580,580,580,580,580,1
20250401,204700,580,580,580,580,580,0
20250401,204600,580,580,580,580,580,0
20250401,204500,580,580,580,580,580,0
20250401,204400,580,580,580,580,580,0
20250401,204300,580,580,580,580,580,0
20250401,204200,580,580,580,580,580,0
20250401,204100,580,580,580,580,580,0
20250401,204000,580,580,580,580,580,0
20250401,203900,580,580,580,580,580,0
20250401,203800,580,580,580,580,580,0
20250401,203700,580,580,580,580,580,0
20250401,203600,580,580,580,580,580,0
20250401,203500,580,580,580,580,580,0
20250401,203400,580,580,580,580,580,0
20250401,203300,580,580,580,580,580,0
20250401,203200,580,580,580,580,580,0
20250401,203100,580,580,580,580,580,0
20250401,203000,580,580,580,580,580,0
20250401,202900,580,580,580,580,580,0
20250401,202800,580,580,580,580,580,0
20250401,202700,580,580,580,580,580,0
20250401,202600,580,580,580,580,580,0
20250401,202500,580,580,580,580,580,0
20250401,202400,580,580,580,580,580,0
20250401,202300,580,580,580,580,580,0
20250401,202200,580,580,580,580,580,0
20250401,202100,580,580,580,580,580,0
20250401,202000,580,580,580,580,580,0
20250401,201900,580,580,580,580,580,0
20250401,201800,580,580,580,580,580,1
20250401,201700,580,580,580,580,580,0
20250401,201600,580,580,580,580,580,0
20250401,201500,580,580,580,580,580,0
20250401,201400,580,580,580,580,580,0
20250401,201300,580,580,580,580,580,0
20250401,201200,580,580,580,580,580,0
20250401,201100,580,580,580,580,580,0
20250401,201000,580,580,580,580,580,0
20250401,200900,580,580,580,580,580,0
20250401,200800,580,580,580,580,580,0
20250401,200700,580,580,580,580,580,0
20250401,200600,580,580,580,580,580,0
20250401,200500,580,580,580,580,580,0
20250401,200400,580,580,580,580,580,0
20250401,200300,580,580,580,580,580,0
20250401,200200,580,580,580,580,580,0
20250401,200100,580,580,580,580,580,0
20250401,200000,580,580,580,580,580,0
20250401,195900,580,580,580,580,580,0
20250401,195800,580,580,580,580,580,0
20250401,195700,580,580,580,580,580,0
20250401,195600,580,580,580,580,580,0
20250401,195500,580,580,580,580,580,0
20250401,195400,580,580,580,580,580,0
20250401,195300,580,580,580,580,580,0
20250401,195200,580,580,580,580,580,0
20250401,195100,580,580,580,580,580,0
20250401,195000,580,580,580,580,580,0
20250401,194900,580,580,580,580,580,0
20250401,194800,580,580,580,580,580,1
20250401,194700,580,580,580,580,580,0
20250401,194600,580,580,580,580,580,0
20250401,194500,580,580,580,580,580,0
20250401,194400,580,580,580,580,580,0
20250401,194300,580,580,580,580,580,0
20250401,194200,580,580,580,580,580,0
20250401,194100,580,580,580,580,580,0
20250401,194000,580,580,580,580,580,0
20250401,193900,580,580,580,580,580,0
20250401,193800,580,580,580,580,580,0
20250401,193700,580,580,580,580,580,0
20250401,193600,580,580,580,580,580,0
20250401,193500,580,580,580,580,580,0
20250401,193400,580,580,580,580,580,0
20250401,193300,580,580,580,580,580,0
20250401,193200,580,580,580,580,580,0
20250401,193100,580,580,580,580,580,0
20250401,193000,580,580,580,580,580,0
20250401,192900,580,580,580,580,580,0
20250401,192800,580,580,580,580,580,0
20250401,192700,580,580,580,580,580,0
20250401,192600,580,580,580,580,580,0
20250401,192500,580,580,580,580,580,0
20250401,192400,580,580,580,580,580,0
20250401,192300,580,580,580,580,580,0
20250401,192200,580,580,580,580,580,0
20250401,192100,580,580,580,580,580,0
20250401,192000,580,580,580,580,580,0
20250401,191900,580,580,580,580,580,0
20250401,191800,580,580,580,580,580,1
20250401,191700,580,580,580,580,580,0
20250401,191600,580,580,580,580,580,0
20250401,191500,580,580,580,580,580,0
20250401,191400,580,580,580,580,580,0
20250401,191300,580,580,580,580,580,0
20250401,191200,580,580,580,580,580,0
20250401,191100,580,580,580,580,580,0
20250401,191000,580,580,580,580,580,0
20250401,190900,580,580,580,580,580,0
20250401,190800,580,580,580,580,580,0
20250401,190700,580,580,580,580,580,0
20250401,190600,580,580,580,580,580,0
20250401,190500,580,580,580,580,580,0
20250401,190400,580,580,580,580,580,0
20250401,190300,580,580,580,580,580,0
20250401,190200,580,580,580,580,580,0
20250401,190100,580,580,580,580,580,0
20250401,190000,580,580,580,580,580,0
20250401,185900,580,580,580,580,580,0
20250401,185800,580,580,580,580,580,0
20250401,185700,580,580,580,580,580,0
20250401,185600,580,580,580,580,580,0
20250401,185500,580,580,580,580,580,0
20250401,185400,580,580,580,580,580,0
20250401,185300,580,580,580,580,580,0
20250401,185200,580,580,580,580,580,0
20250401,185100,580,580,580,580,580,0
20250401,185000,580,580,580,580,580,0
20250401,184900,580,580,580,580,580,0
20250401,184800,580,580,580,580,580,1
20250401,184700,580,580,580,580,580,0
20250401,184600,580,580,580,580,580,0
20250401,184500,580,580,580,580,580,0
20250401,184400,580,580,580,580,580,0
20250401,184300,580,580,580,580,580,0
20250401,184200,580,580,580,580,580,0
20250401,184100,580,580,580,580,580,0
20250401,184000,580,580,580,580,580,0
20250401,183900,580,580,580,580,580,0
20250401,183800,580,580,580,580,580,0
20250401,183700,580,580,580,580,580,0
20250401,183600,580,580,580,580,580,0
20250401,183500,580,580,580,580,580,0
20250401,183400,580,580,580,580,580,0
20250401,183300,580,580,580,580,580,0
20250401,183200,580,580,580,580,580,0
20250401,183100,580,580,580,580,580,0
20250401,183000,580,580,580,580,580,0
20250401,182900,580,580,580,580,580,0
20250401,182800,580,580,580,580,580,0
20250401,182700,580,580,580,580,580,0
20250401,182600,580,580,580,580,580,0
20250401,182500,580,580,580,580,580,0
20250401,182400,580,580,580,580,580,0
20250401,182300,580,580,580,580,580,0
20250401,182200,580,580,580,580,580,0
20250401,182100,580,580,580,580,580,0
20250401,182000,580,580,580,580,580,0
20250401,181900,580,580,580,580,580,0
20250401,181800,580,580,580,580,580,1
20250401,181700,580,580,580,580,580,0
20250401,181600,580,580,580,580,580,0
20250401,181500,580,580,580,580,580,0
20250401,181400,580,580,580,580,580,0
20250401,181300,580,580,580,580,580,0
20250401,181200,580,580,580,580,580,0
20250401,181100,580,580,580,580,580,0
20250401,181000,580,580,580,580,580,0
20250401,180900,580,580,580,580,580,0
20250401,180800,580,580,580,580,580,0
20250401,180700,580,580,580,580,580,0
20250401,180600,580,580,580,580,580,0
20250401,180500,580,580,580,580,580,0
20250401,180400,580,580,580,580,580,0
20250401,180300,580,580,580,580,580,0
20250401,180200,580,580,580,580,580,0
20250401,180100,580,580,580,580,580,0
20250401,180000,580,580,580,580,580,0
20250401,175900,580,580,580,580,580,0
20250401,175800,580,580,580,580,580,0
20250401,175700,580,580,580,580,580,0
20250401,175600,580,580,580,580,580,0
20250401,175500,580,580,580,580,580,0
20250401,175400,580,580,580,580,580,0
20250401,175300,580,580,580,580,580,0
20250401,175200,580,580,580,580,580,0
20250401,175100,580,580,580,580,580,0
20250401,175000,580,580,580,580,580,0
20250401,174900,580,580,580,580,580,0
20250401,174800,580,580,580,580,580,1
20250401,174700,580,580,580,580,580,0
20250401,174600,580,580,580,580,580,0
20250401,174500,580,580,580,580,580,0
20250401,174400,580,580,580,580,580,0
20250401,174300,580,580,580,580,580,0
20250401,174200,580,580,580,580,580,0
20250401,174100,580,580,580,580,580,0
20250401,174000,580,580,580,580,580,0
20250401,173900,580,580,580,580,580,0
20250401,173800,580,580,580,580,580,0
20250401,173700,580,580,580,580,580,0
20250401,173600,580,580,580,580,580,0
20250401,173500,580,580,580,580,580,0
20250401,173400,580,580,580,580,580,0
20250401,173300,580,580,580,580,580,0
20250401,173200,580,580,580,580,580,0
20250401,173100,580,580,580,580,580,0
20250401,173000,580,580,580,580,580,0
20250401,172900,580,580,580,580,580,0
20250401,172800,580,580,580,580,580,0
20250401,172700,580,580,580,580,580,0
20250401,172600,580,580,580,580,580,0
20250401,172500,580,580,580,580,580,0
20250401,172400,580,580,580,580,580,0
20250401,172300,580,580,580,580,580,0
20250401,172200,580,580,580,580,580,0
20250401,172100,580,580,580,580,580,0
20250401,172000,580,580,580,580,580,0
20250401,171900,580,580,580,580,580,0
20250401,171800,580,580,580,580,580,1
20250401,171700,580,580,580,580,580,0
20250401,171600,580,580,580,580,580,0
20250401,171500,580,580,580,580,580,0
20250401,171400,580,580,580,580,580,0
20250401,171300,580,580,580,580,580,0
20250401,171200,580,580,580,580,580,0
20250401,171100,580,580,580,580,580,0
20250401,171000,580,580,580,580,580,0
20250401,170900,580,580,580,580,580,0
20250401,170800,580,580,580,580,580,0
20250401,170700,580,580,580,580,580,0
20250401,170600,580,580,580,580,580,0
20250401,170500,580,580,580,580,580,0
20250401,170400,580,580,580,580,580,0
20250401,170300,580,580,580,580,580,0
20250401,170200,580,580,580,580,580,0
20250401,170100,580,580,580,580,580,0
20250401,170000,580,580,580,580,580,0
20250401,165900,580,580,580,580,580,0
20250401,165800,580,580,580,580,580,0
20250401,165700,580,580,580,580,580,0
20250401,165600,580,580,580,580,580,0
20250401,165500,580,580,580,580,580,0
20250401,165400,580,580,580,580,580,0
20250401,165300,580,580,580,580,580,0
20250401,165200,580,580,580,580,580,0
20250401,165100,580,580,580,580,580,0
20250401,165000,580,580,580,580,580,0
20250401,164900,580,580,580,580,580,0
20250401,164800,580,580,580,580,580,1
20250401,164700,580,580,580,580,580,0
20250401,164600,580,580,580,580,580,0
20250401,164500,580,580,580,580,580,0
20250401,164400,580,580,580,580,580,0
20250401,164300,580,580,580,580,580,0
20250401,164200,580,580,580,580,580,0
20250401,164100,580,580,580,580,580,0
20250401,164000,580,580,580,580,580,0
20250401,163900,580,580,580,580,580,0
20250401,163800,580,580,580,580,580,0
20250401,163700,580,580,580,580,580,0
20250401,163600,580,580,580,580,580,0
20250401,163500,580,580,580,580,580,0
20250401,163400,580,580,580,580,580,0
20250401,163300,580,580,580,580,580,0
20250401,163200,580,580,580,580,580,0
20250401,163100,580,580,580,580,580,0
20250401,163000,580,580,580,580,580,0
20250401,162900,580,580,580,580,580,0
20250401,162800,580,580,580,580,580,0
20250401,162700,580,580,580,580,580,0
20250401,162600,580,580,580,580,580,0
20250401,162500,580,580,580,580,580,0
20250401,162400,580,580,580,580,580,0
20250401,162300,580,580,580,580,580,0
20250401,162200,580,580,580,580,580,0
20250401,162100,580,580,580,580,580,0
20250401,162000,580,580,580,580,580,0
20250401,161900,580,580,580,580,580,0
20250401,161800,580,580,580,580,580,1
20250401,161700,580,580,580,580,580,0
20250401,161600,580,580,580,580,580,0
20250401,161500,580,580,580,580,580,0
20250401,161400,580,580,580,580,580,0
20250401,161300,580,580,580,580,580,0
20250401,161200,580,580,580,580,580,0
20250401,161100,580,580,580,580,580,0
20250401,161000,580,580,580,580,580,0
20250401,160900,580,580,580,580,580,0
20250401,160800,580,580,580,580,580,0
20250401,160700,580,580,580,580,580,0
20250401,160600,580,580,580,580,580,0
20250401,160500,580,580,580,580,580,0
20250401,160400,580,580,580,580,580,0
20250401,160300,580,580,580,580,580,0
20250401,160200,580,580,580,580,580,0
20250401,160100,580,580,580,580,580,0
20250401,160000,580,580,580,580,580,0
20250401,155900,580,580,580,580,580,0
20250401,155800,580,580,580,580,580,0
20250401,155700,580,580,580,580,580,0
20250401,155600,580,580,580,580,580,0
20250401,155500,580,580,580,580,580,0
20250401,155400,580,580,580,580,580,0
20250401,155300,580,580,580,580,580,0
20250401,155200,580,580,580,580,580,0
20250401,155100,580,580,580,580,580,0
20250401,155000,580,580,580,580,580,0
20250401,154900,580,580,580,580,580,0
20250401,154800,580,580,580,580,580,1
20250401,154700,580,580,580,580,580,0
20250401,154600,580,580,580,580,580,0
20250401,154500,580,580,580,580,580,0
20250401,154400,580,580,580,580,580,0
20250401,154300,580,580,580,580,580,0
20250401,154200,580,580,580,580,580,0
20250401,154100,580,580,580,580,580,0
20250401,154000,580,580,580,580,580,0
20250401,153900,580,580,580,580,580,0
20250401,153800,580,580,580,580,580,0
20250401,153700,580,580,580,580,580,0
20250401,153600,580,580,580,580,580,0
20250401,153500,580,580,580,580,580,0
20250401,153400,580,580,580,580,580,0
20250401,153300,580,580,580,580,580,0
20250401,153200,580,580,580,580,580,0
20250401,153100,580,580,580,580,580,0
20250401,153000,580,580,580,580,580,0
20250401,152900,580,580,580,580,580,0
20250401,152800,580,580,580,580,580,0
20250401,152700,580,580,580,580,580,0
20250401,152600,580,580,580,580,580,0
20250401,152500,580,580,580,580,580,0
20250401,152400,580,580,580,580,580,0
20250401,152300,580,580,580,580,580,0
20250401,152200,580,580,580,580,580,0
20250401,152100,580,580,580,580,580,0
20250401,152000,580,580,580,580,580,0
20250401,151900,580,580,580,580,580,0
20250401,151800,580,580,580,580,580,0
20250401,151700,580,580,580,580,580,0
20250401,151600,580,580,580,580,580,0
20250401,151500,580,580,580,580,580,0
20250401,151400,580,580,580,580,580,0
20250401,151300,580,580,580,580,580,0
20250401,151200,580,580,580,580,580,0
20250401,151100,580,580,580,580,580,0
20250401,151000,580,580,580,580,580,0
20250401,150900,580,580,580,580,580,0
20250401,150800,580,580,580,580,580,0
20250401,150700,580,580,580,580,580,0
20250401,150600,580,580,580,580,580,0
20250401,150500,580,580,580,580,580,0
20250401,150400,580,580,580,580,580,0
20250401,150300,580,580,580,580,580,0
20250401,150200,580,580,580,580,580,0
20250401,150100,580,580,580,580,580,0
20250401,150000,580,580,580,580,580,0
20250401,145900,580,580,580,580,580,0
20250401,145800,580,580,580,580,580,0
20250401,145700,580,580,580,580,580,0
20250401,145600,580,580,580,580,580,0
20250401,145500,580,580,580,580,580,0
20250401,145400,580,580,580,580,580,0
20250401,145300,580,580,580,580,580,0
20250401,145200,580,580,580,580,580,0
20250401,145100,580,580,580,580,580,0
20250401,145000,580,580,580,580,580,0
20250401,144900,580,580,580,580,580,0
20250401,144800,580,580,580,580,580,0
20250401,144700,580,580,580,580,580,0
20250401,144600,580,580,580,580,580,0
20250401,144500,580,580,580,580,580,0
20250401,144400,580,580,580,580,580,0
20250401,144300,580,580,580,580,580,0
20250401,144200,580,580,580,580,580,0
20250401,144100,580,580,580,580,580,0
20250401,144000,580,580,580,580,580,0
20250401,143900,580,580,580,580,580,0
20250401,143800,580,580,580,580,580,0
20250401,143700,580,580,580,580,580,0
20250401,143600,580,580,580,580,580,0
20250401,143500,580,580,580,580,580,0
20250401,143400,580,580,580,580,580,0
20250401,143300,580,580,580,580,580,0
20250401,143200,580,580,580,580,580,0
20250401,143100,580,580,580,580,580,0
20250401,143000,580,580,580,580,580,0
20250401,142900,580,580,580,580,580,0
20250401,142800,580,580,580,580,580,0
20250401,142700,580,580,580,580,580,0
20250401,142600,580,580,580,580,580,0
20250401,142500,580,580,580,580,580,0
20250401,142400,580,580,580,580,580,0
20250401,142300,580,580,580,580,580,0
20250401,142200,580,580,580,580,580,0
20250401,142100,580,580,580,580,580,0
20250401,142000,580,580,580,580,580,0
20250401,141900,580,580,580,580,580,0
20250401,141800,580,580,580,580,580,0
20250401,141700,580,580,580,580,580,0
20250401,141600,580,580,580,580,580,0
20250401,141500,580,580,580,580,580,0
20250401,141400,580,580,580,580,580,0
20250401,141300,580,580,580,580,580,0
20250401,141200,580,580,580,580,580,0
20250401,141100,580,580,580,580,580,0
20250401,141000,580,580,580,580,580,0
20250401,140900,580,580,580,580,580,0
20250401,140800,580,580,580,580,580,0
20250401,140700,580,580,580,580,580,0
20250401,140600,580,580,580,580,580,0
20250401,140500,580,580,580,580,580,0
20250401,140400,580,580,580,580,580,0
20250401,140300,580,580,580,580,580,0
20250401,140200,580,580,580,580,580,0
20250401,140100,580,580,580,580,580,0
20250401,140000,580,580,580,580,580,0
20250401,135900,580,580,580,580,580,0
20250401,135800,580,580,580,580,580,0
20250401,135700,580,580,580,580,580,0
20250401,135600,580,580,580,580,580,0
20250401,135500,580,580,580,580,580,0
20250401,135400,580,580,580,580,580,0
20250401,135300,580,580,580,580,580,0
20250401,135200,580,580,580,580,580,0
20250401,135100,580,580,580,580,580,0
20250401,135000,580,580,580,580,580,0
20250401,134900,580,580,580,580,580,0
20250401,134800,580,580,580,580,580,0
20250401,134700,580,580,580,580,580,0
20250401,134600,580,580,580,580,580,0
20250401,134500,580,580,580,580,580,0
20250401,134400,580,580,580,580,580,0
20250401,134300,580,580,580,580,580,0
20250401,134200,580,580,580,580,580,0
20250401,134100,580,580,580,580,580,0
20250401,134000,580,580,580,580,580,0
20250401,133900,580,580,580,580,580,0
20250401,133800,580,580,580,580,580,0
20250401,133700,580,580,580,580,580,0
20250401,133600,580,580,580,580,580,0
20250401,133500,580,580,580,580,580,0
20250401,133400,580,580,580,580,580,0
20250401,133300,580,580,580,580,580,0
20250401,133200,580,580,580,580,580,0
20250401,133100,580,580,580,580,580,0
20250401,133000,580,580,580,580,580,0
20250401,132900,580,580,580,580,580,0
20250401,132800,580,580,580,580,580,0
20250401,132700,580,580,580,580,580,0
20250401,132600,580,580,580,580,580,0
20250401,132500,580,580,580,580,580,0
20250401,132400,580,580,580,580,580,0
20250401,132300,580,580,580,580,580,0
20250401,132200,580,580,580,580,580,0
20250401,132100,580,580,580,580,580,0
20250401,132000,580,580,580,580,580,0
20250401,131900,580,580,580,580,580,0
20250401,131800,580,580,580,580,580,0
20250401,131700,580,580,580,580,580,0
20250401,131600,580,580,580,580,580,0
20250401,131500,580,580,580,580,580,0
20250401,131400,580,580,580,580,580,0
20250401,131300,580,580,580,580,580,0
20250401,131200,580,580,580,580,580,0
20250401,131100,580,580,580,580,580,0
20250401,131000,580,580,580,580,580,0
20250401,130900,580,580,580,580,580,0
20250401,130800,580,580,580,580,580,0
20250401,130700,580,580,580,580,580,0
20250401,130600,580,580,580,580,580,0
20250401,130500,580,580,580,580,580,0
20250401,130400,580,580,580,580,580,0
20250401,130300,580,580,580,580,580,0
20250401,130200,580,580,580,580,580,0
20250401,130100,580,580,580,580,580,0
20250401,130000,580,580,580,580,580,0
20250401,125900,580,580,580,580,580,0
20250401,125800,580,580,580,580,580,0
20250401,125700,580,580,580,580,580,0
20250401,125600,580,580,580,580,580,0
20250401,125500,580,580,580,580,580,0
20250401,125400,580,580,580,580,580,0
20250401,125300,580,580,580,580,580,0
20250401,125200,580,580,580,580,580,0
20250401,125100,580,580,580,580,580,0
20250401,125000,580,580,580,580,580,0
20250401,124900,580,580,580,580,580,0
20250401,124800,580,580,580,580,580,0
20250401,124700,580,580,580,580,580,0
20250401,124600,580,580,580,580,580,0
20250401,124500,580,580,580,580,580,0
20250401,124400,580,580,580,580,580,0
20250401,124300,580,580,580,580,580,0
20250401,124200,580,580,580,580,580,0
20250401,124100,580,580,580,580,580,0
20250401,124000,580,580,580,580,580,0
20250401,123900,580,580,580,580,580,0
20250401,123800,580,580,580,580,580,0
20250401,123700,580,580,580,580,580,0
20250401,123600,580,580,580,580,580,0
20250401,123500,580,580,580,580,580,0
20250401,123400,580,580,580,580,580,0
20250401,123300,580,580,580,580,580,0
20250401,123200,580,580,580,580,580,0
20250401,123100,580,580,580,580,580,0
20250401,123000,580,580,580,580,580,0
20250401,122900,580,580,580,580,580,0
20250401,122800,580,580,580,580,580,0
20250401,122700,580,580,580,580,580,0
20250401,122600,580,580,580,580,580,0
20250401,122500,580,580,580,580,580,0
20250401,122400,580,580,580,580,580,0
20250401,122300,580,580,580,580,580,0
20250401,122200,580,580,580,580,580,0
20250401,122100,580,580,580,580,580,0
20250401,122000,580,580,580,580,580,0
20250401,121900,580,580,580,580,580,0
20250401,121800,580,580,580,580,580,0
20250401,121700,580,580,580,580,580,0
20250401,121600,580,580,580,580,580,0
20250401,121500,580,580,580,580,580,0
20250401,121400,580,580,580,580,580,0
20250401,121300,580,580,580,580,580,0
20250401,121200,580,580,580,580,580,0
20250401,121100,580,580,580,580,580,0
20250401,121000,580,580,580,580,580,0
20250401,120900,580,580,580,580,580,0
20250401,120800,580,580,580,580,580,0
20250401,120700,580,580,580,580,580,1
20250401,120600,0,554,554,554,554,0
20250401,120500,0,554,554,554,554,0
20250401,120400,0,554,554,554,554,0
20250401,120300,0,554,554,554,554,0
20250401,120200,0,554,554,554,554,0
20250401,120100,0,554,554,554,554,0
20250401,120000,0,554,554,554,554,0
20250401,115900,0,554,554,554,554,0
20250401,115800,0,554,554,554,554,0
20250401,115700,0,554,554,554,554,0
20250401,115600,0,554,554,554,554,0
20250401,115500,0,554,554,554,554,0
20250401,115400,0,554,554,554,554,0
20250401,115300,0,554,554,554,554,0
20250401,115200,0,554,554,554,554,0
20250401,115100,0,554,554,554,554,0
20250401,115000,0,554,554,554,554,0
20250401,114900,0,554,554,554,554,0
20250401,114800,0,554,554,554,554,0
20250401,114700,0,554,554,554,554,0
20250401,114600,0,554,554,554,554,0
20250401,114500,0,554,554,554,554,0
20250401,114400,0,554,554,554,554,0
20250401,114300,0,554,554,554,554,0
20250401,114200,0,554,554,554,554,0
20250401,114100,0,554,554,554,554,0
20250401,114000,0,554,554,554,554,0
20250401,113900,0,554,554,554,554,0
20250401,113800,0,554,554,554,554,0
20250401,113700,0,554,554,554,554,0
20250401,113600,0,554,554,554,554,0
20250401,113500,0,554,554,554,554,0
20250401,113400,0,554,554,554,554,0
20250401,113300,0,554,554,554,554,0
20250401,113200,0,554,554,554,554,0
20250401,113100,0,554,554,554,554,0
20250401,113000,0,554,554,554,554,0
20250401,112900,0,554,554,554,554,0
20250401,112800,0,554,554,554,554,0
20250401,112700,0,554,554,554,554,0
20250401,112600,0,554,554,554,554,0
20250401,112500,0,554,554,554,554,0
20250401,112400,0,554,554,554,554,0
20250401,112300,0,554,554,554,554,0
20250401,112200,0,554,554,554,554,0
20250401,112100,0,554,554,554,554,0
20250401,112000,0,554,554,554,554,0
20250401,111900,0,554,554,554,554,0
20250401,111800,0,554,554,554,554,0
20250401,111700,0,554,554,554,554,0
20250401,111600,0,554,554,554,554,0
20250401,111500,0,554,554,554,554,0
20250401,111400,0,554,554,554,554,0
20250401,111300,0,554,554,554,554,0
20250401,111200,0,554,554,554,554,0
20250401,111100,0,554,554,554,554,0
20250401,111000,0,554,554,554,554,0
20250401,110900,0,554,554,554,554,0
20250401,110800,0,554,554,554,554,0
20250401,110700,0,554,554,554,554,0
20250401,110600,0,554,554,554,554,0
20250401,110500,0,554,554,554,554,0
20250401,110400,0,554,554,554,554,0
20250401,110300,0,554,554,554,554,0
20250401,110200,0,554,554,554,554,0
20250401,110100,0,554,554,554,554,0
20250401,110000,0,554,554,554,554,0
20250401,105900,0,554,554,554,554,0
20250401,105800,0,554,554,554,554,0
20250401,105700,0,554,554,554,554,0
20250401,105600,0,554,554,554,554,0
20250401,105500,0,554,554,554,554,0
20250401,105400,0,554,554,554,554,0
20250401,105300,0,554,554,554,554,0
20250401,105200,0,554,554,554,554,0
20250401,105100,0,554,554,554,554,0
20250401,105000,0,554,554,554,554,0
20250401,104900,0,554,554,554,554,0
20250401,104800,0,554,554,554,554,0
20250401,104700,0,554,554,554,554,0
20250401,104600,0,554,554,554,554,0
20250401,104500,0,554,554,554,554,0
20250401,104400,0,554,554,554,554,0
20250401,104300,0,554,554,554,554,0
20250401,104200,0,554,554,554,554,0
20250401,104100,0,554,554,554,554,0
20250401,104000,0,554,554,554,554,0
20250401,103900,0,554,554,554,554,0
20250401,103800,0,554,554,554,554,0
20250401,103700,0,554,554,554,554,0
20250401,103600,0,554,554,554,554,0
20250401,103500,0,554,554,554,554,0
20250401,103400,0,554,554,554,554,0
20250401,103300,0,554,554,554,554,0
20250401,103200,0,554,554,554,554,0
20250401,103100,0,554,554,554,554,0
20250401,103000,0,554,554,554,554,0
20250401,102900,0,554,554,554,554,0
20250401,102800,0,554,554,554,554,0
20250401,102700,0,554,554,554,554,0
20250401,102600,0,554,554,554,554,0
20250401,102500,0,554,554,554,554,0
20250401,102400,0,554,554,554,554,0
20250401,102300,0,554,554,554,554,0
20250401,102200,0,554,554,554,554,0
20250401,102100,0,554,554,554,554,0
20250401,102000,0,554,554,554,554,0
20250401,101900,0,554,554,554,554,0
20250401,101800,0,554,554,554,554,0
20250401,101700,0,554,554,554,554,0
20250401,101600,0,554,554,554,554,0
20250401,101500,0,554,554,554,554,0
20250401,101400,0,554,554,554,554,0
20250401,101300,0,554,554,554,554,0
20250401,101200,0,554,554,554,554,0
20250401,101100,0,554,554,554,554,0
20250401,101000,0,554,554,554,554,0
20250401,100900,0,554,554,554,554,0
20250401,100800,0,554,554,554,554,0
20250401,100700,0,554,554,554,554,0
20250401,100600,0,554,554,554,554,0
20250401,100500,0,554,554,554,554,0
20250401,100400,0,554,554,554,554,0
20250401,100300,0,554,554,554,554,0
20250401,100200,0,554,554,554,554,0
20250401,100100,0,554,554,554,554,0
20250401,100000,0,554,554,554,554,0
20250401,095900,0,554,554,554,554,0
20250401,095800,0,554,554,554,554,0
20250401,095700,0,554,554,554,554,0
20250401,095600,0,554,554,554,554,0
20250401,095500,0,554,554,554,554,0
20250401,095400,0,554,554,554,554,0
20250401,095300,0,554,554,554,554,0
20250401,095200,0,554,554,554,554,0
20250401,095100,0,554,554,554,554,0
20250401,095000,0,554,554,554,554,0
20250401,094900,0,554,554,554,554,0
20250401,094800,0,554,554,554,554,0
20250401,094700,0,554,554,554,554,0
20250401,094600,0,554,554,554,554,0
20250401,094500,0,554,554,554,554,0
20250401,094400,0,554,554,554,554,0
20250401,094300,0,554,554,554,554,0
20250401,094200,0,554,554,554,554,0
20250401,094100,0,554,554,554,554,0
20250401,094000,0,554,554,554,554,0
20250401,093900,0,554,554,554,554,0
20250401,093800,0,554,554,554,554,0
20250401,093700,0,554,554,554,554,0
20250401,093600,0,554,554,554,554,0
20250401,093500,0,554,554,554,554,0
20250401,093400,0,554,554,554,554,0
20250401,093300,0,554,554,554,554,0
20250401,093200,0,554,554,554,554,0
20250401,093100,0,554,554,554,554,0
20250401,093000,0,554,554,554,554,0
20250401,092900,0,554,554,554,554,0
20250401,092800,0,554,554,554,554,0
20250401,092700,0,554,554,554,554,0
20250401,092600,0,554,554,554,554,0
20250401,092500,0,554,554,554,554,0
20250401,092400,0,554,554,554,554,0
20250401,092300,0,554,554,554,554,0
20250401,092200,0,554,554,554,554,0
20250401,092100,0,554,554,554,554,0
20250401,092000,0,554,554,554,554,0
20250401,091900,0,554,554,554,554,0
20250401,091800,0,554,554,554,554,0
20250401,091700,0,554,554,554,554,0
20250401,091600,0,554,554,554,554,0
20250401,091500,0,554,554,554,554,0
20250401,091400,0,554,554,554,554,0
20250401,091300,0,554,554,554,554,0
20250401,091200,0,554,554,554,554,0
20250401,091100,0,554,554,554,554,0
20250401,091000,0,554,554,554,554,0
20250401,090900,0,554,554,554,554,0
20250401,090800,0,554,554,554,554,0
20250401,090700,0,554,554,554,554,0
20250401,090600,0,554,554,554,554,0
20250401,090500,0,554,554,554,554,0
20250401,090400,0,554,554,554,554,0
20250401,090300,0,554,554,554,554,0
20250401,090200,0,554,554,554,554,0
20250401,090100,0,554,554,554,554,0
20250401,090000,0,554,554,554,554,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204800 580 580 580 580 580 1
3 20250401 204700 580 580 580 580 580 0
4 20250401 204600 580 580 580 580 580 0
5 20250401 204500 580 580 580 580 580 0
6 20250401 204400 580 580 580 580 580 0
7 20250401 204300 580 580 580 580 580 0
8 20250401 204200 580 580 580 580 580 0
9 20250401 204100 580 580 580 580 580 0
10 20250401 204000 580 580 580 580 580 0
11 20250401 203900 580 580 580 580 580 0
12 20250401 203800 580 580 580 580 580 0
13 20250401 203700 580 580 580 580 580 0
14 20250401 203600 580 580 580 580 580 0
15 20250401 203500 580 580 580 580 580 0
16 20250401 203400 580 580 580 580 580 0
17 20250401 203300 580 580 580 580 580 0
18 20250401 203200 580 580 580 580 580 0
19 20250401 203100 580 580 580 580 580 0
20 20250401 203000 580 580 580 580 580 0
21 20250401 202900 580 580 580 580 580 0
22 20250401 202800 580 580 580 580 580 0
23 20250401 202700 580 580 580 580 580 0
24 20250401 202600 580 580 580 580 580 0
25 20250401 202500 580 580 580 580 580 0
26 20250401 202400 580 580 580 580 580 0
27 20250401 202300 580 580 580 580 580 0
28 20250401 202200 580 580 580 580 580 0
29 20250401 202100 580 580 580 580 580 0
30 20250401 202000 580 580 580 580 580 0
31 20250401 201900 580 580 580 580 580 0
32 20250401 201800 580 580 580 580 580 1
33 20250401 201700 580 580 580 580 580 0
34 20250401 201600 580 580 580 580 580 0
35 20250401 201500 580 580 580 580 580 0
36 20250401 201400 580 580 580 580 580 0
37 20250401 201300 580 580 580 580 580 0
38 20250401 201200 580 580 580 580 580 0
39 20250401 201100 580 580 580 580 580 0
40 20250401 201000 580 580 580 580 580 0
41 20250401 200900 580 580 580 580 580 0
42 20250401 200800 580 580 580 580 580 0
43 20250401 200700 580 580 580 580 580 0
44 20250401 200600 580 580 580 580 580 0
45 20250401 200500 580 580 580 580 580 0
46 20250401 200400 580 580 580 580 580 0
47 20250401 200300 580 580 580 580 580 0
48 20250401 200200 580 580 580 580 580 0
49 20250401 200100 580 580 580 580 580 0
50 20250401 200000 580 580 580 580 580 0
51 20250401 195900 580 580 580 580 580 0
52 20250401 195800 580 580 580 580 580 0
53 20250401 195700 580 580 580 580 580 0
54 20250401 195600 580 580 580 580 580 0
55 20250401 195500 580 580 580 580 580 0
56 20250401 195400 580 580 580 580 580 0
57 20250401 195300 580 580 580 580 580 0
58 20250401 195200 580 580 580 580 580 0
59 20250401 195100 580 580 580 580 580 0
60 20250401 195000 580 580 580 580 580 0
61 20250401 194900 580 580 580 580 580 0
62 20250401 194800 580 580 580 580 580 1
63 20250401 194700 580 580 580 580 580 0
64 20250401 194600 580 580 580 580 580 0
65 20250401 194500 580 580 580 580 580 0
66 20250401 194400 580 580 580 580 580 0
67 20250401 194300 580 580 580 580 580 0
68 20250401 194200 580 580 580 580 580 0
69 20250401 194100 580 580 580 580 580 0
70 20250401 194000 580 580 580 580 580 0
71 20250401 193900 580 580 580 580 580 0
72 20250401 193800 580 580 580 580 580 0
73 20250401 193700 580 580 580 580 580 0
74 20250401 193600 580 580 580 580 580 0
75 20250401 193500 580 580 580 580 580 0
76 20250401 193400 580 580 580 580 580 0
77 20250401 193300 580 580 580 580 580 0
78 20250401 193200 580 580 580 580 580 0
79 20250401 193100 580 580 580 580 580 0
80 20250401 193000 580 580 580 580 580 0
81 20250401 192900 580 580 580 580 580 0
82 20250401 192800 580 580 580 580 580 0
83 20250401 192700 580 580 580 580 580 0
84 20250401 192600 580 580 580 580 580 0
85 20250401 192500 580 580 580 580 580 0
86 20250401 192400 580 580 580 580 580 0
87 20250401 192300 580 580 580 580 580 0
88 20250401 192200 580 580 580 580 580 0
89 20250401 192100 580 580 580 580 580 0
90 20250401 192000 580 580 580 580 580 0
91 20250401 191900 580 580 580 580 580 0
92 20250401 191800 580 580 580 580 580 1
93 20250401 191700 580 580 580 580 580 0
94 20250401 191600 580 580 580 580 580 0
95 20250401 191500 580 580 580 580 580 0
96 20250401 191400 580 580 580 580 580 0
97 20250401 191300 580 580 580 580 580 0
98 20250401 191200 580 580 580 580 580 0
99 20250401 191100 580 580 580 580 580 0
100 20250401 191000 580 580 580 580 580 0
101 20250401 190900 580 580 580 580 580 0
102 20250401 190800 580 580 580 580 580 0
103 20250401 190700 580 580 580 580 580 0
104 20250401 190600 580 580 580 580 580 0
105 20250401 190500 580 580 580 580 580 0
106 20250401 190400 580 580 580 580 580 0
107 20250401 190300 580 580 580 580 580 0
108 20250401 190200 580 580 580 580 580 0
109 20250401 190100 580 580 580 580 580 0
110 20250401 190000 580 580 580 580 580 0
111 20250401 185900 580 580 580 580 580 0
112 20250401 185800 580 580 580 580 580 0
113 20250401 185700 580 580 580 580 580 0
114 20250401 185600 580 580 580 580 580 0
115 20250401 185500 580 580 580 580 580 0
116 20250401 185400 580 580 580 580 580 0
117 20250401 185300 580 580 580 580 580 0
118 20250401 185200 580 580 580 580 580 0
119 20250401 185100 580 580 580 580 580 0
120 20250401 185000 580 580 580 580 580 0
121 20250401 184900 580 580 580 580 580 0
122 20250401 184800 580 580 580 580 580 1
123 20250401 184700 580 580 580 580 580 0
124 20250401 184600 580 580 580 580 580 0
125 20250401 184500 580 580 580 580 580 0
126 20250401 184400 580 580 580 580 580 0
127 20250401 184300 580 580 580 580 580 0
128 20250401 184200 580 580 580 580 580 0
129 20250401 184100 580 580 580 580 580 0
130 20250401 184000 580 580 580 580 580 0
131 20250401 183900 580 580 580 580 580 0
132 20250401 183800 580 580 580 580 580 0
133 20250401 183700 580 580 580 580 580 0
134 20250401 183600 580 580 580 580 580 0
135 20250401 183500 580 580 580 580 580 0
136 20250401 183400 580 580 580 580 580 0
137 20250401 183300 580 580 580 580 580 0
138 20250401 183200 580 580 580 580 580 0
139 20250401 183100 580 580 580 580 580 0
140 20250401 183000 580 580 580 580 580 0
141 20250401 182900 580 580 580 580 580 0
142 20250401 182800 580 580 580 580 580 0
143 20250401 182700 580 580 580 580 580 0
144 20250401 182600 580 580 580 580 580 0
145 20250401 182500 580 580 580 580 580 0
146 20250401 182400 580 580 580 580 580 0
147 20250401 182300 580 580 580 580 580 0
148 20250401 182200 580 580 580 580 580 0
149 20250401 182100 580 580 580 580 580 0
150 20250401 182000 580 580 580 580 580 0
151 20250401 181900 580 580 580 580 580 0
152 20250401 181800 580 580 580 580 580 1
153 20250401 181700 580 580 580 580 580 0
154 20250401 181600 580 580 580 580 580 0
155 20250401 181500 580 580 580 580 580 0
156 20250401 181400 580 580 580 580 580 0
157 20250401 181300 580 580 580 580 580 0
158 20250401 181200 580 580 580 580 580 0
159 20250401 181100 580 580 580 580 580 0
160 20250401 181000 580 580 580 580 580 0
161 20250401 180900 580 580 580 580 580 0
162 20250401 180800 580 580 580 580 580 0
163 20250401 180700 580 580 580 580 580 0
164 20250401 180600 580 580 580 580 580 0
165 20250401 180500 580 580 580 580 580 0
166 20250401 180400 580 580 580 580 580 0
167 20250401 180300 580 580 580 580 580 0
168 20250401 180200 580 580 580 580 580 0
169 20250401 180100 580 580 580 580 580 0
170 20250401 180000 580 580 580 580 580 0
171 20250401 175900 580 580 580 580 580 0
172 20250401 175800 580 580 580 580 580 0
173 20250401 175700 580 580 580 580 580 0
174 20250401 175600 580 580 580 580 580 0
175 20250401 175500 580 580 580 580 580 0
176 20250401 175400 580 580 580 580 580 0
177 20250401 175300 580 580 580 580 580 0
178 20250401 175200 580 580 580 580 580 0
179 20250401 175100 580 580 580 580 580 0
180 20250401 175000 580 580 580 580 580 0
181 20250401 174900 580 580 580 580 580 0
182 20250401 174800 580 580 580 580 580 1
183 20250401 174700 580 580 580 580 580 0
184 20250401 174600 580 580 580 580 580 0
185 20250401 174500 580 580 580 580 580 0
186 20250401 174400 580 580 580 580 580 0
187 20250401 174300 580 580 580 580 580 0
188 20250401 174200 580 580 580 580 580 0
189 20250401 174100 580 580 580 580 580 0
190 20250401 174000 580 580 580 580 580 0
191 20250401 173900 580 580 580 580 580 0
192 20250401 173800 580 580 580 580 580 0
193 20250401 173700 580 580 580 580 580 0
194 20250401 173600 580 580 580 580 580 0
195 20250401 173500 580 580 580 580 580 0
196 20250401 173400 580 580 580 580 580 0
197 20250401 173300 580 580 580 580 580 0
198 20250401 173200 580 580 580 580 580 0
199 20250401 173100 580 580 580 580 580 0
200 20250401 173000 580 580 580 580 580 0
201 20250401 172900 580 580 580 580 580 0
202 20250401 172800 580 580 580 580 580 0
203 20250401 172700 580 580 580 580 580 0
204 20250401 172600 580 580 580 580 580 0
205 20250401 172500 580 580 580 580 580 0
206 20250401 172400 580 580 580 580 580 0
207 20250401 172300 580 580 580 580 580 0
208 20250401 172200 580 580 580 580 580 0
209 20250401 172100 580 580 580 580 580 0
210 20250401 172000 580 580 580 580 580 0
211 20250401 171900 580 580 580 580 580 0
212 20250401 171800 580 580 580 580 580 1
213 20250401 171700 580 580 580 580 580 0
214 20250401 171600 580 580 580 580 580 0
215 20250401 171500 580 580 580 580 580 0
216 20250401 171400 580 580 580 580 580 0
217 20250401 171300 580 580 580 580 580 0
218 20250401 171200 580 580 580 580 580 0
219 20250401 171100 580 580 580 580 580 0
220 20250401 171000 580 580 580 580 580 0
221 20250401 170900 580 580 580 580 580 0
222 20250401 170800 580 580 580 580 580 0
223 20250401 170700 580 580 580 580 580 0
224 20250401 170600 580 580 580 580 580 0
225 20250401 170500 580 580 580 580 580 0
226 20250401 170400 580 580 580 580 580 0
227 20250401 170300 580 580 580 580 580 0
228 20250401 170200 580 580 580 580 580 0
229 20250401 170100 580 580 580 580 580 0
230 20250401 170000 580 580 580 580 580 0
231 20250401 165900 580 580 580 580 580 0
232 20250401 165800 580 580 580 580 580 0
233 20250401 165700 580 580 580 580 580 0
234 20250401 165600 580 580 580 580 580 0
235 20250401 165500 580 580 580 580 580 0
236 20250401 165400 580 580 580 580 580 0
237 20250401 165300 580 580 580 580 580 0
238 20250401 165200 580 580 580 580 580 0
239 20250401 165100 580 580 580 580 580 0
240 20250401 165000 580 580 580 580 580 0
241 20250401 164900 580 580 580 580 580 0
242 20250401 164800 580 580 580 580 580 1
243 20250401 164700 580 580 580 580 580 0
244 20250401 164600 580 580 580 580 580 0
245 20250401 164500 580 580 580 580 580 0
246 20250401 164400 580 580 580 580 580 0
247 20250401 164300 580 580 580 580 580 0
248 20250401 164200 580 580 580 580 580 0
249 20250401 164100 580 580 580 580 580 0
250 20250401 164000 580 580 580 580 580 0
251 20250401 163900 580 580 580 580 580 0
252 20250401 163800 580 580 580 580 580 0
253 20250401 163700 580 580 580 580 580 0
254 20250401 163600 580 580 580 580 580 0
255 20250401 163500 580 580 580 580 580 0
256 20250401 163400 580 580 580 580 580 0
257 20250401 163300 580 580 580 580 580 0
258 20250401 163200 580 580 580 580 580 0
259 20250401 163100 580 580 580 580 580 0
260 20250401 163000 580 580 580 580 580 0
261 20250401 162900 580 580 580 580 580 0
262 20250401 162800 580 580 580 580 580 0
263 20250401 162700 580 580 580 580 580 0
264 20250401 162600 580 580 580 580 580 0
265 20250401 162500 580 580 580 580 580 0
266 20250401 162400 580 580 580 580 580 0
267 20250401 162300 580 580 580 580 580 0
268 20250401 162200 580 580 580 580 580 0
269 20250401 162100 580 580 580 580 580 0
270 20250401 162000 580 580 580 580 580 0
271 20250401 161900 580 580 580 580 580 0
272 20250401 161800 580 580 580 580 580 1
273 20250401 161700 580 580 580 580 580 0
274 20250401 161600 580 580 580 580 580 0
275 20250401 161500 580 580 580 580 580 0
276 20250401 161400 580 580 580 580 580 0
277 20250401 161300 580 580 580 580 580 0
278 20250401 161200 580 580 580 580 580 0
279 20250401 161100 580 580 580 580 580 0
280 20250401 161000 580 580 580 580 580 0
281 20250401 160900 580 580 580 580 580 0
282 20250401 160800 580 580 580 580 580 0
283 20250401 160700 580 580 580 580 580 0
284 20250401 160600 580 580 580 580 580 0
285 20250401 160500 580 580 580 580 580 0
286 20250401 160400 580 580 580 580 580 0
287 20250401 160300 580 580 580 580 580 0
288 20250401 160200 580 580 580 580 580 0
289 20250401 160100 580 580 580 580 580 0
290 20250401 160000 580 580 580 580 580 0
291 20250401 155900 580 580 580 580 580 0
292 20250401 155800 580 580 580 580 580 0
293 20250401 155700 580 580 580 580 580 0
294 20250401 155600 580 580 580 580 580 0
295 20250401 155500 580 580 580 580 580 0
296 20250401 155400 580 580 580 580 580 0
297 20250401 155300 580 580 580 580 580 0
298 20250401 155200 580 580 580 580 580 0
299 20250401 155100 580 580 580 580 580 0
300 20250401 155000 580 580 580 580 580 0
301 20250401 154900 580 580 580 580 580 0
302 20250401 154800 580 580 580 580 580 1
303 20250401 154700 580 580 580 580 580 0
304 20250401 154600 580 580 580 580 580 0
305 20250401 154500 580 580 580 580 580 0
306 20250401 154400 580 580 580 580 580 0
307 20250401 154300 580 580 580 580 580 0
308 20250401 154200 580 580 580 580 580 0
309 20250401 154100 580 580 580 580 580 0
310 20250401 154000 580 580 580 580 580 0
311 20250401 153900 580 580 580 580 580 0
312 20250401 153800 580 580 580 580 580 0
313 20250401 153700 580 580 580 580 580 0
314 20250401 153600 580 580 580 580 580 0
315 20250401 153500 580 580 580 580 580 0
316 20250401 153400 580 580 580 580 580 0
317 20250401 153300 580 580 580 580 580 0
318 20250401 153200 580 580 580 580 580 0
319 20250401 153100 580 580 580 580 580 0
320 20250401 153000 580 580 580 580 580 0
321 20250401 152900 580 580 580 580 580 0
322 20250401 152800 580 580 580 580 580 0
323 20250401 152700 580 580 580 580 580 0
324 20250401 152600 580 580 580 580 580 0
325 20250401 152500 580 580 580 580 580 0
326 20250401 152400 580 580 580 580 580 0
327 20250401 152300 580 580 580 580 580 0
328 20250401 152200 580 580 580 580 580 0
329 20250401 152100 580 580 580 580 580 0
330 20250401 152000 580 580 580 580 580 0
331 20250401 151900 580 580 580 580 580 0
332 20250401 151800 580 580 580 580 580 0
333 20250401 151700 580 580 580 580 580 0
334 20250401 151600 580 580 580 580 580 0
335 20250401 151500 580 580 580 580 580 0
336 20250401 151400 580 580 580 580 580 0
337 20250401 151300 580 580 580 580 580 0
338 20250401 151200 580 580 580 580 580 0
339 20250401 151100 580 580 580 580 580 0
340 20250401 151000 580 580 580 580 580 0
341 20250401 150900 580 580 580 580 580 0
342 20250401 150800 580 580 580 580 580 0
343 20250401 150700 580 580 580 580 580 0
344 20250401 150600 580 580 580 580 580 0
345 20250401 150500 580 580 580 580 580 0
346 20250401 150400 580 580 580 580 580 0
347 20250401 150300 580 580 580 580 580 0
348 20250401 150200 580 580 580 580 580 0
349 20250401 150100 580 580 580 580 580 0
350 20250401 150000 580 580 580 580 580 0
351 20250401 145900 580 580 580 580 580 0
352 20250401 145800 580 580 580 580 580 0
353 20250401 145700 580 580 580 580 580 0
354 20250401 145600 580 580 580 580 580 0
355 20250401 145500 580 580 580 580 580 0
356 20250401 145400 580 580 580 580 580 0
357 20250401 145300 580 580 580 580 580 0
358 20250401 145200 580 580 580 580 580 0
359 20250401 145100 580 580 580 580 580 0
360 20250401 145000 580 580 580 580 580 0
361 20250401 144900 580 580 580 580 580 0
362 20250401 144800 580 580 580 580 580 0
363 20250401 144700 580 580 580 580 580 0
364 20250401 144600 580 580 580 580 580 0
365 20250401 144500 580 580 580 580 580 0
366 20250401 144400 580 580 580 580 580 0
367 20250401 144300 580 580 580 580 580 0
368 20250401 144200 580 580 580 580 580 0
369 20250401 144100 580 580 580 580 580 0
370 20250401 144000 580 580 580 580 580 0
371 20250401 143900 580 580 580 580 580 0
372 20250401 143800 580 580 580 580 580 0
373 20250401 143700 580 580 580 580 580 0
374 20250401 143600 580 580 580 580 580 0
375 20250401 143500 580 580 580 580 580 0
376 20250401 143400 580 580 580 580 580 0
377 20250401 143300 580 580 580 580 580 0
378 20250401 143200 580 580 580 580 580 0
379 20250401 143100 580 580 580 580 580 0
380 20250401 143000 580 580 580 580 580 0
381 20250401 142900 580 580 580 580 580 0
382 20250401 142800 580 580 580 580 580 0
383 20250401 142700 580 580 580 580 580 0
384 20250401 142600 580 580 580 580 580 0
385 20250401 142500 580 580 580 580 580 0
386 20250401 142400 580 580 580 580 580 0
387 20250401 142300 580 580 580 580 580 0
388 20250401 142200 580 580 580 580 580 0
389 20250401 142100 580 580 580 580 580 0
390 20250401 142000 580 580 580 580 580 0
391 20250401 141900 580 580 580 580 580 0
392 20250401 141800 580 580 580 580 580 0
393 20250401 141700 580 580 580 580 580 0
394 20250401 141600 580 580 580 580 580 0
395 20250401 141500 580 580 580 580 580 0
396 20250401 141400 580 580 580 580 580 0
397 20250401 141300 580 580 580 580 580 0
398 20250401 141200 580 580 580 580 580 0
399 20250401 141100 580 580 580 580 580 0
400 20250401 141000 580 580 580 580 580 0
401 20250401 140900 580 580 580 580 580 0
402 20250401 140800 580 580 580 580 580 0
403 20250401 140700 580 580 580 580 580 0
404 20250401 140600 580 580 580 580 580 0
405 20250401 140500 580 580 580 580 580 0
406 20250401 140400 580 580 580 580 580 0
407 20250401 140300 580 580 580 580 580 0
408 20250401 140200 580 580 580 580 580 0
409 20250401 140100 580 580 580 580 580 0
410 20250401 140000 580 580 580 580 580 0
411 20250401 135900 580 580 580 580 580 0
412 20250401 135800 580 580 580 580 580 0
413 20250401 135700 580 580 580 580 580 0
414 20250401 135600 580 580 580 580 580 0
415 20250401 135500 580 580 580 580 580 0
416 20250401 135400 580 580 580 580 580 0
417 20250401 135300 580 580 580 580 580 0
418 20250401 135200 580 580 580 580 580 0
419 20250401 135100 580 580 580 580 580 0
420 20250401 135000 580 580 580 580 580 0
421 20250401 134900 580 580 580 580 580 0
422 20250401 134800 580 580 580 580 580 0
423 20250401 134700 580 580 580 580 580 0
424 20250401 134600 580 580 580 580 580 0
425 20250401 134500 580 580 580 580 580 0
426 20250401 134400 580 580 580 580 580 0
427 20250401 134300 580 580 580 580 580 0
428 20250401 134200 580 580 580 580 580 0
429 20250401 134100 580 580 580 580 580 0
430 20250401 134000 580 580 580 580 580 0
431 20250401 133900 580 580 580 580 580 0
432 20250401 133800 580 580 580 580 580 0
433 20250401 133700 580 580 580 580 580 0
434 20250401 133600 580 580 580 580 580 0
435 20250401 133500 580 580 580 580 580 0
436 20250401 133400 580 580 580 580 580 0
437 20250401 133300 580 580 580 580 580 0
438 20250401 133200 580 580 580 580 580 0
439 20250401 133100 580 580 580 580 580 0
440 20250401 133000 580 580 580 580 580 0
441 20250401 132900 580 580 580 580 580 0
442 20250401 132800 580 580 580 580 580 0
443 20250401 132700 580 580 580 580 580 0
444 20250401 132600 580 580 580 580 580 0
445 20250401 132500 580 580 580 580 580 0
446 20250401 132400 580 580 580 580 580 0
447 20250401 132300 580 580 580 580 580 0
448 20250401 132200 580 580 580 580 580 0
449 20250401 132100 580 580 580 580 580 0
450 20250401 132000 580 580 580 580 580 0
451 20250401 131900 580 580 580 580 580 0
452 20250401 131800 580 580 580 580 580 0
453 20250401 131700 580 580 580 580 580 0
454 20250401 131600 580 580 580 580 580 0
455 20250401 131500 580 580 580 580 580 0
456 20250401 131400 580 580 580 580 580 0
457 20250401 131300 580 580 580 580 580 0
458 20250401 131200 580 580 580 580 580 0
459 20250401 131100 580 580 580 580 580 0
460 20250401 131000 580 580 580 580 580 0
461 20250401 130900 580 580 580 580 580 0
462 20250401 130800 580 580 580 580 580 0
463 20250401 130700 580 580 580 580 580 0
464 20250401 130600 580 580 580 580 580 0
465 20250401 130500 580 580 580 580 580 0
466 20250401 130400 580 580 580 580 580 0
467 20250401 130300 580 580 580 580 580 0
468 20250401 130200 580 580 580 580 580 0
469 20250401 130100 580 580 580 580 580 0
470 20250401 130000 580 580 580 580 580 0
471 20250401 125900 580 580 580 580 580 0
472 20250401 125800 580 580 580 580 580 0
473 20250401 125700 580 580 580 580 580 0
474 20250401 125600 580 580 580 580 580 0
475 20250401 125500 580 580 580 580 580 0
476 20250401 125400 580 580 580 580 580 0
477 20250401 125300 580 580 580 580 580 0
478 20250401 125200 580 580 580 580 580 0
479 20250401 125100 580 580 580 580 580 0
480 20250401 125000 580 580 580 580 580 0
481 20250401 124900 580 580 580 580 580 0
482 20250401 124800 580 580 580 580 580 0
483 20250401 124700 580 580 580 580 580 0
484 20250401 124600 580 580 580 580 580 0
485 20250401 124500 580 580 580 580 580 0
486 20250401 124400 580 580 580 580 580 0
487 20250401 124300 580 580 580 580 580 0
488 20250401 124200 580 580 580 580 580 0
489 20250401 124100 580 580 580 580 580 0
490 20250401 124000 580 580 580 580 580 0
491 20250401 123900 580 580 580 580 580 0
492 20250401 123800 580 580 580 580 580 0
493 20250401 123700 580 580 580 580 580 0
494 20250401 123600 580 580 580 580 580 0
495 20250401 123500 580 580 580 580 580 0
496 20250401 123400 580 580 580 580 580 0
497 20250401 123300 580 580 580 580 580 0
498 20250401 123200 580 580 580 580 580 0
499 20250401 123100 580 580 580 580 580 0
500 20250401 123000 580 580 580 580 580 0
501 20250401 122900 580 580 580 580 580 0
502 20250401 122800 580 580 580 580 580 0
503 20250401 122700 580 580 580 580 580 0
504 20250401 122600 580 580 580 580 580 0
505 20250401 122500 580 580 580 580 580 0
506 20250401 122400 580 580 580 580 580 0
507 20250401 122300 580 580 580 580 580 0
508 20250401 122200 580 580 580 580 580 0
509 20250401 122100 580 580 580 580 580 0
510 20250401 122000 580 580 580 580 580 0
511 20250401 121900 580 580 580 580 580 0
512 20250401 121800 580 580 580 580 580 0
513 20250401 121700 580 580 580 580 580 0
514 20250401 121600 580 580 580 580 580 0
515 20250401 121500 580 580 580 580 580 0
516 20250401 121400 580 580 580 580 580 0
517 20250401 121300 580 580 580 580 580 0
518 20250401 121200 580 580 580 580 580 0
519 20250401 121100 580 580 580 580 580 0
520 20250401 121000 580 580 580 580 580 0
521 20250401 120900 580 580 580 580 580 0
522 20250401 120800 580 580 580 580 580 0
523 20250401 120700 580 580 580 580 580 1
524 20250401 120600 0 554 554 554 554 0
525 20250401 120500 0 554 554 554 554 0
526 20250401 120400 0 554 554 554 554 0
527 20250401 120300 0 554 554 554 554 0
528 20250401 120200 0 554 554 554 554 0
529 20250401 120100 0 554 554 554 554 0
530 20250401 120000 0 554 554 554 554 0
531 20250401 115900 0 554 554 554 554 0
532 20250401 115800 0 554 554 554 554 0
533 20250401 115700 0 554 554 554 554 0
534 20250401 115600 0 554 554 554 554 0
535 20250401 115500 0 554 554 554 554 0
536 20250401 115400 0 554 554 554 554 0
537 20250401 115300 0 554 554 554 554 0
538 20250401 115200 0 554 554 554 554 0
539 20250401 115100 0 554 554 554 554 0
540 20250401 115000 0 554 554 554 554 0
541 20250401 114900 0 554 554 554 554 0
542 20250401 114800 0 554 554 554 554 0
543 20250401 114700 0 554 554 554 554 0
544 20250401 114600 0 554 554 554 554 0
545 20250401 114500 0 554 554 554 554 0
546 20250401 114400 0 554 554 554 554 0
547 20250401 114300 0 554 554 554 554 0
548 20250401 114200 0 554 554 554 554 0
549 20250401 114100 0 554 554 554 554 0
550 20250401 114000 0 554 554 554 554 0
551 20250401 113900 0 554 554 554 554 0
552 20250401 113800 0 554 554 554 554 0
553 20250401 113700 0 554 554 554 554 0
554 20250401 113600 0 554 554 554 554 0
555 20250401 113500 0 554 554 554 554 0
556 20250401 113400 0 554 554 554 554 0
557 20250401 113300 0 554 554 554 554 0
558 20250401 113200 0 554 554 554 554 0
559 20250401 113100 0 554 554 554 554 0
560 20250401 113000 0 554 554 554 554 0
561 20250401 112900 0 554 554 554 554 0
562 20250401 112800 0 554 554 554 554 0
563 20250401 112700 0 554 554 554 554 0
564 20250401 112600 0 554 554 554 554 0
565 20250401 112500 0 554 554 554 554 0
566 20250401 112400 0 554 554 554 554 0
567 20250401 112300 0 554 554 554 554 0
568 20250401 112200 0 554 554 554 554 0
569 20250401 112100 0 554 554 554 554 0
570 20250401 112000 0 554 554 554 554 0
571 20250401 111900 0 554 554 554 554 0
572 20250401 111800 0 554 554 554 554 0
573 20250401 111700 0 554 554 554 554 0
574 20250401 111600 0 554 554 554 554 0
575 20250401 111500 0 554 554 554 554 0
576 20250401 111400 0 554 554 554 554 0
577 20250401 111300 0 554 554 554 554 0
578 20250401 111200 0 554 554 554 554 0
579 20250401 111100 0 554 554 554 554 0
580 20250401 111000 0 554 554 554 554 0
581 20250401 110900 0 554 554 554 554 0
582 20250401 110800 0 554 554 554 554 0
583 20250401 110700 0 554 554 554 554 0
584 20250401 110600 0 554 554 554 554 0
585 20250401 110500 0 554 554 554 554 0
586 20250401 110400 0 554 554 554 554 0
587 20250401 110300 0 554 554 554 554 0
588 20250401 110200 0 554 554 554 554 0
589 20250401 110100 0 554 554 554 554 0
590 20250401 110000 0 554 554 554 554 0
591 20250401 105900 0 554 554 554 554 0
592 20250401 105800 0 554 554 554 554 0
593 20250401 105700 0 554 554 554 554 0
594 20250401 105600 0 554 554 554 554 0
595 20250401 105500 0 554 554 554 554 0
596 20250401 105400 0 554 554 554 554 0
597 20250401 105300 0 554 554 554 554 0
598 20250401 105200 0 554 554 554 554 0
599 20250401 105100 0 554 554 554 554 0
600 20250401 105000 0 554 554 554 554 0
601 20250401 104900 0 554 554 554 554 0
602 20250401 104800 0 554 554 554 554 0
603 20250401 104700 0 554 554 554 554 0
604 20250401 104600 0 554 554 554 554 0
605 20250401 104500 0 554 554 554 554 0
606 20250401 104400 0 554 554 554 554 0
607 20250401 104300 0 554 554 554 554 0
608 20250401 104200 0 554 554 554 554 0
609 20250401 104100 0 554 554 554 554 0
610 20250401 104000 0 554 554 554 554 0
611 20250401 103900 0 554 554 554 554 0
612 20250401 103800 0 554 554 554 554 0
613 20250401 103700 0 554 554 554 554 0
614 20250401 103600 0 554 554 554 554 0
615 20250401 103500 0 554 554 554 554 0
616 20250401 103400 0 554 554 554 554 0
617 20250401 103300 0 554 554 554 554 0
618 20250401 103200 0 554 554 554 554 0
619 20250401 103100 0 554 554 554 554 0
620 20250401 103000 0 554 554 554 554 0
621 20250401 102900 0 554 554 554 554 0
622 20250401 102800 0 554 554 554 554 0
623 20250401 102700 0 554 554 554 554 0
624 20250401 102600 0 554 554 554 554 0
625 20250401 102500 0 554 554 554 554 0
626 20250401 102400 0 554 554 554 554 0
627 20250401 102300 0 554 554 554 554 0
628 20250401 102200 0 554 554 554 554 0
629 20250401 102100 0 554 554 554 554 0
630 20250401 102000 0 554 554 554 554 0
631 20250401 101900 0 554 554 554 554 0
632 20250401 101800 0 554 554 554 554 0
633 20250401 101700 0 554 554 554 554 0
634 20250401 101600 0 554 554 554 554 0
635 20250401 101500 0 554 554 554 554 0
636 20250401 101400 0 554 554 554 554 0
637 20250401 101300 0 554 554 554 554 0
638 20250401 101200 0 554 554 554 554 0
639 20250401 101100 0 554 554 554 554 0
640 20250401 101000 0 554 554 554 554 0
641 20250401 100900 0 554 554 554 554 0
642 20250401 100800 0 554 554 554 554 0
643 20250401 100700 0 554 554 554 554 0
644 20250401 100600 0 554 554 554 554 0
645 20250401 100500 0 554 554 554 554 0
646 20250401 100400 0 554 554 554 554 0
647 20250401 100300 0 554 554 554 554 0
648 20250401 100200 0 554 554 554 554 0
649 20250401 100100 0 554 554 554 554 0
650 20250401 100000 0 554 554 554 554 0
651 20250401 095900 0 554 554 554 554 0
652 20250401 095800 0 554 554 554 554 0
653 20250401 095700 0 554 554 554 554 0
654 20250401 095600 0 554 554 554 554 0
655 20250401 095500 0 554 554 554 554 0
656 20250401 095400 0 554 554 554 554 0
657 20250401 095300 0 554 554 554 554 0
658 20250401 095200 0 554 554 554 554 0
659 20250401 095100 0 554 554 554 554 0
660 20250401 095000 0 554 554 554 554 0
661 20250401 094900 0 554 554 554 554 0
662 20250401 094800 0 554 554 554 554 0
663 20250401 094700 0 554 554 554 554 0
664 20250401 094600 0 554 554 554 554 0
665 20250401 094500 0 554 554 554 554 0
666 20250401 094400 0 554 554 554 554 0
667 20250401 094300 0 554 554 554 554 0
668 20250401 094200 0 554 554 554 554 0
669 20250401 094100 0 554 554 554 554 0
670 20250401 094000 0 554 554 554 554 0
671 20250401 093900 0 554 554 554 554 0
672 20250401 093800 0 554 554 554 554 0
673 20250401 093700 0 554 554 554 554 0
674 20250401 093600 0 554 554 554 554 0
675 20250401 093500 0 554 554 554 554 0
676 20250401 093400 0 554 554 554 554 0
677 20250401 093300 0 554 554 554 554 0
678 20250401 093200 0 554 554 554 554 0
679 20250401 093100 0 554 554 554 554 0
680 20250401 093000 0 554 554 554 554 0
681 20250401 092900 0 554 554 554 554 0
682 20250401 092800 0 554 554 554 554 0
683 20250401 092700 0 554 554 554 554 0
684 20250401 092600 0 554 554 554 554 0
685 20250401 092500 0 554 554 554 554 0
686 20250401 092400 0 554 554 554 554 0
687 20250401 092300 0 554 554 554 554 0
688 20250401 092200 0 554 554 554 554 0
689 20250401 092100 0 554 554 554 554 0
690 20250401 092000 0 554 554 554 554 0
691 20250401 091900 0 554 554 554 554 0
692 20250401 091800 0 554 554 554 554 0
693 20250401 091700 0 554 554 554 554 0
694 20250401 091600 0 554 554 554 554 0
695 20250401 091500 0 554 554 554 554 0
696 20250401 091400 0 554 554 554 554 0
697 20250401 091300 0 554 554 554 554 0
698 20250401 091200 0 554 554 554 554 0
699 20250401 091100 0 554 554 554 554 0
700 20250401 091000 0 554 554 554 554 0
701 20250401 090900 0 554 554 554 554 0
702 20250401 090800 0 554 554 554 554 0
703 20250401 090700 0 554 554 554 554 0
704 20250401 090600 0 554 554 554 554 0
705 20250401 090500 0 554 554 554 554 0
706 20250401 090400 0 554 554 554 554 0
707 20250401 090300 0 554 554 554 554 0
708 20250401 090200 0 554 554 554 554 0
709 20250401 090100 0 554 554 554 554 0
710 20250401 090000 0 554 554 554 554 0