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

711
202960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,204900,122941,897,897,897,897,1
20250401,204800,122941,897,897,897,897,0
20250401,204700,122941,897,897,897,897,0
20250401,204600,122941,897,897,897,897,0
20250401,204500,122941,897,897,897,897,0
20250401,204400,122941,897,897,897,897,0
20250401,204300,122941,897,897,897,897,0
20250401,204200,122941,897,897,897,897,0
20250401,204100,122941,897,897,897,897,0
20250401,204000,122941,897,897,897,897,0
20250401,203900,122941,897,897,897,897,0
20250401,203800,122941,897,897,897,897,0
20250401,203700,122941,897,897,897,897,0
20250401,203600,122941,897,897,897,897,0
20250401,203500,122941,897,897,897,897,0
20250401,203400,122941,897,897,897,897,0
20250401,203300,122941,897,897,897,897,0
20250401,203200,122941,897,897,897,897,0
20250401,203100,122941,897,897,897,897,0
20250401,203000,122941,897,897,897,897,0
20250401,202900,122941,897,897,897,897,0
20250401,202800,122941,897,897,897,897,0
20250401,202700,122941,897,897,897,897,0
20250401,202600,122941,897,897,897,897,0
20250401,202500,122941,897,897,897,897,0
20250401,202400,122941,897,897,897,897,0
20250401,202300,122941,897,897,897,897,0
20250401,202200,122941,897,897,897,897,0
20250401,202100,122941,897,897,897,897,0
20250401,202000,122941,897,897,897,897,0
20250401,201900,122941,897,897,897,897,1
20250401,201800,122941,897,897,897,897,0
20250401,201700,122941,897,897,897,897,0
20250401,201600,122941,897,897,897,897,0
20250401,201500,122941,897,897,897,897,0
20250401,201400,122941,897,897,897,897,0
20250401,201300,122941,897,897,897,897,0
20250401,201200,122941,897,897,897,897,0
20250401,201100,122941,897,897,897,897,0
20250401,201000,122941,897,897,897,897,0
20250401,200900,122941,897,897,897,897,0
20250401,200800,122941,897,897,897,897,0
20250401,200700,122941,897,897,897,897,0
20250401,200600,122941,897,897,897,897,0
20250401,200500,122941,897,897,897,897,0
20250401,200400,122941,897,897,897,897,0
20250401,200300,122941,897,897,897,897,0
20250401,200200,122941,897,897,897,897,0
20250401,200100,122941,897,897,897,897,0
20250401,200000,122941,897,897,897,897,0
20250401,195900,122941,897,897,897,897,0
20250401,195800,122941,897,897,897,897,0
20250401,195700,122941,897,897,897,897,0
20250401,195600,122941,897,897,897,897,0
20250401,195500,122941,897,897,897,897,0
20250401,195400,122941,897,897,897,897,0
20250401,195300,122941,897,897,897,897,0
20250401,195200,122941,897,897,897,897,0
20250401,195100,122941,897,897,897,897,0
20250401,195000,122941,897,897,897,897,0
20250401,194900,122941,897,897,897,897,1
20250401,194800,122941,897,897,897,897,0
20250401,194700,122941,897,897,897,897,0
20250401,194600,122941,897,897,897,897,0
20250401,194500,122941,897,897,897,897,0
20250401,194400,122941,897,897,897,897,0
20250401,194300,122941,897,897,897,897,0
20250401,194200,122941,897,897,897,897,0
20250401,194100,122941,897,897,897,897,0
20250401,194000,122941,897,897,897,897,0
20250401,193900,122941,897,897,897,897,0
20250401,193800,122941,897,897,897,897,0
20250401,193700,122941,897,897,897,897,0
20250401,193600,122941,897,897,897,897,0
20250401,193500,122941,897,897,897,897,0
20250401,193400,122941,897,897,897,897,0
20250401,193300,122941,897,897,897,897,0
20250401,193200,122941,897,897,897,897,0
20250401,193100,122941,897,897,897,897,0
20250401,193000,122941,897,897,897,897,0
20250401,192900,122941,897,897,897,897,0
20250401,192800,122941,897,897,897,897,0
20250401,192700,122941,897,897,897,897,0
20250401,192600,122941,897,897,897,897,0
20250401,192500,122941,897,897,897,897,0
20250401,192400,122941,897,897,897,897,0
20250401,192300,122941,897,897,897,897,0
20250401,192200,122941,897,897,897,897,0
20250401,192100,122941,897,897,897,897,0
20250401,192000,122941,897,897,897,897,0
20250401,191900,122941,897,897,897,897,1
20250401,191800,122941,897,897,897,897,0
20250401,191700,122941,897,897,897,897,0
20250401,191600,122941,897,897,897,897,0
20250401,191500,122941,897,897,897,897,0
20250401,191400,122941,897,897,897,897,0
20250401,191300,122941,897,897,897,897,0
20250401,191200,122941,897,897,897,897,0
20250401,191100,122941,897,897,897,897,0
20250401,191000,122941,897,897,897,897,0
20250401,190900,122941,897,897,897,897,0
20250401,190800,122941,897,897,897,897,0
20250401,190700,122941,897,897,897,897,0
20250401,190600,122941,897,897,897,897,0
20250401,190500,122941,897,897,897,897,0
20250401,190400,122941,897,897,897,897,0
20250401,190300,122941,897,897,897,897,0
20250401,190200,122941,897,897,897,897,0
20250401,190100,122941,897,897,897,897,0
20250401,190000,122941,897,897,897,897,0
20250401,185900,122941,897,897,897,897,0
20250401,185800,122941,897,897,897,897,0
20250401,185700,122941,897,897,897,897,0
20250401,185600,122941,897,897,897,897,0
20250401,185500,122941,897,897,897,897,0
20250401,185400,122941,897,897,897,897,0
20250401,185300,122941,897,897,897,897,0
20250401,185200,122941,897,897,897,897,0
20250401,185100,122941,897,897,897,897,0
20250401,185000,122941,897,897,897,897,0
20250401,184900,122941,897,897,897,897,1
20250401,184800,122941,897,897,897,897,0
20250401,184700,122941,897,897,897,897,0
20250401,184600,122941,897,897,897,897,0
20250401,184500,122941,897,897,897,897,0
20250401,184400,122941,897,897,897,897,0
20250401,184300,122941,897,897,897,897,0
20250401,184200,122941,897,897,897,897,0
20250401,184100,122941,897,897,897,897,0
20250401,184000,122941,897,897,897,897,0
20250401,183900,122941,897,897,897,897,0
20250401,183800,122941,897,897,897,897,0
20250401,183700,122941,897,897,897,897,0
20250401,183600,122941,897,897,897,897,0
20250401,183500,122941,897,897,897,897,0
20250401,183400,122941,897,897,897,897,0
20250401,183300,122941,897,897,897,897,0
20250401,183200,122941,897,897,897,897,0
20250401,183100,122941,897,897,897,897,0
20250401,183000,122941,897,897,897,897,0
20250401,182900,122941,897,897,897,897,0
20250401,182800,122941,897,897,897,897,0
20250401,182700,122941,897,897,897,897,0
20250401,182600,122941,897,897,897,897,0
20250401,182500,122941,897,897,897,897,0
20250401,182400,122941,897,897,897,897,0
20250401,182300,122941,897,897,897,897,0
20250401,182200,122941,897,897,897,897,0
20250401,182100,122941,897,897,897,897,0
20250401,182000,122941,897,897,897,897,0
20250401,181900,122941,897,897,897,897,1
20250401,181800,122941,897,897,897,897,0
20250401,181700,122941,897,897,897,897,0
20250401,181600,122941,897,897,897,897,0
20250401,181500,122941,897,897,897,897,0
20250401,181400,122941,897,897,897,897,0
20250401,181300,122941,897,897,897,897,0
20250401,181200,122941,897,897,897,897,0
20250401,181100,122941,897,897,897,897,0
20250401,181000,122941,897,897,897,897,0
20250401,180900,122941,897,897,897,897,0
20250401,180800,122941,897,897,897,897,0
20250401,180700,122941,897,897,897,897,0
20250401,180600,122941,897,897,897,897,0
20250401,180500,122941,897,897,897,897,0
20250401,180400,122941,897,897,897,897,0
20250401,180300,122941,897,897,897,897,0
20250401,180200,122941,897,897,897,897,0
20250401,180100,122941,897,897,897,897,0
20250401,180000,122941,897,897,897,897,0
20250401,175900,122941,897,897,897,897,0
20250401,175800,122941,897,897,897,897,0
20250401,175700,122941,897,897,897,897,0
20250401,175600,122941,897,897,897,897,0
20250401,175500,122941,897,897,897,897,0
20250401,175400,122941,897,897,897,897,0
20250401,175300,122941,897,897,897,897,0
20250401,175200,122941,897,897,897,897,0
20250401,175100,122941,897,897,897,897,0
20250401,175000,122941,897,897,897,897,0
20250401,174900,122941,897,897,897,897,1
20250401,174800,122941,897,897,897,897,0
20250401,174700,122941,897,897,897,897,0
20250401,174600,122941,897,897,897,897,0
20250401,174500,122941,897,897,897,897,0
20250401,174400,122941,897,897,897,897,0
20250401,174300,122941,897,897,897,897,0
20250401,174200,122941,897,897,897,897,0
20250401,174100,122941,897,897,897,897,0
20250401,174000,122941,897,897,897,897,0
20250401,173900,122941,897,897,897,897,0
20250401,173800,122941,897,897,897,897,0
20250401,173700,122941,897,897,897,897,0
20250401,173600,122941,897,897,897,897,0
20250401,173500,122941,897,897,897,897,0
20250401,173400,122941,897,897,897,897,0
20250401,173300,122941,897,897,897,897,0
20250401,173200,122941,897,897,897,897,0
20250401,173100,122941,897,897,897,897,0
20250401,173000,122941,897,897,897,897,0
20250401,172900,122941,897,897,897,897,0
20250401,172800,122941,897,897,897,897,0
20250401,172700,122941,897,897,897,897,0
20250401,172600,122941,897,897,897,897,0
20250401,172500,122941,897,897,897,897,0
20250401,172400,122941,897,897,897,897,0
20250401,172300,122941,897,897,897,897,0
20250401,172200,122941,897,897,897,897,0
20250401,172100,122941,897,897,897,897,0
20250401,172000,122941,897,897,897,897,0
20250401,171900,122941,897,897,897,897,1
20250401,171800,122941,897,897,897,897,0
20250401,171700,122941,897,897,897,897,0
20250401,171600,122941,897,897,897,897,0
20250401,171500,122941,897,897,897,897,0
20250401,171400,122941,897,897,897,897,0
20250401,171300,122941,897,897,897,897,0
20250401,171200,122941,897,897,897,897,0
20250401,171100,122941,897,897,897,897,0
20250401,171000,122941,897,897,897,897,0
20250401,170900,122941,897,897,897,897,0
20250401,170800,122941,897,897,897,897,0
20250401,170700,122941,897,897,897,897,0
20250401,170600,122941,897,897,897,897,0
20250401,170500,122941,897,897,897,897,0
20250401,170400,122941,897,897,897,897,0
20250401,170300,122941,897,897,897,897,0
20250401,170200,122941,897,897,897,897,0
20250401,170100,122941,897,897,897,897,0
20250401,170000,122941,897,897,897,897,0
20250401,165900,122941,897,897,897,897,0
20250401,165800,122941,897,897,897,897,0
20250401,165700,122941,897,897,897,897,0
20250401,165600,122941,897,897,897,897,0
20250401,165500,122941,897,897,897,897,0
20250401,165400,122941,897,897,897,897,0
20250401,165300,122941,897,897,897,897,0
20250401,165200,122941,897,897,897,897,0
20250401,165100,122941,897,897,897,897,0
20250401,165000,122941,897,897,897,897,0
20250401,164900,122941,897,897,897,897,1
20250401,164800,122941,897,897,897,897,0
20250401,164700,122941,897,897,897,897,0
20250401,164600,122941,897,897,897,897,0
20250401,164500,122941,897,897,897,897,0
20250401,164400,122941,897,897,897,897,0
20250401,164300,122941,897,897,897,897,0
20250401,164200,122941,897,897,897,897,0
20250401,164100,122941,897,897,897,897,0
20250401,164000,122941,897,897,897,897,0
20250401,163900,122941,897,897,897,897,0
20250401,163800,122941,897,897,897,897,0
20250401,163700,122941,897,897,897,897,0
20250401,163600,122941,897,897,897,897,0
20250401,163500,122941,897,897,897,897,0
20250401,163400,122941,897,897,897,897,0
20250401,163300,122941,897,897,897,897,0
20250401,163200,122941,897,897,897,897,0
20250401,163100,122941,897,897,897,897,0
20250401,163000,122941,897,897,897,897,0
20250401,162900,122941,897,897,897,897,0
20250401,162800,122941,897,897,897,897,0
20250401,162700,122941,897,897,897,897,0
20250401,162600,122941,897,897,897,897,0
20250401,162500,122941,897,897,897,897,0
20250401,162400,122941,897,897,897,897,0
20250401,162300,122941,897,897,897,897,0
20250401,162200,122941,897,897,897,897,0
20250401,162100,122941,897,897,897,897,0
20250401,162000,122941,897,897,897,897,0
20250401,161900,122941,897,897,897,897,1
20250401,161800,122941,897,897,897,897,0
20250401,161700,122941,897,897,897,897,0
20250401,161600,122941,897,897,897,897,0
20250401,161500,122941,897,897,897,897,0
20250401,161400,122941,897,897,897,897,0
20250401,161300,122941,897,897,897,897,0
20250401,161200,122941,897,897,897,897,0
20250401,161100,122941,897,897,897,897,0
20250401,161000,122941,897,897,897,897,0
20250401,160900,122941,897,897,897,897,0
20250401,160800,122941,897,897,897,897,0
20250401,160700,122941,897,897,897,897,0
20250401,160600,122941,897,897,897,897,0
20250401,160500,122941,897,897,897,897,0
20250401,160400,122941,897,897,897,897,0
20250401,160300,122941,897,897,897,897,0
20250401,160200,122941,897,897,897,897,0
20250401,160100,122941,897,897,897,897,0
20250401,160000,122941,897,897,897,897,0
20250401,155900,122941,897,897,897,897,0
20250401,155800,122941,897,897,897,897,0
20250401,155700,122941,897,897,897,897,0
20250401,155600,122941,897,897,897,897,0
20250401,155500,122941,897,897,897,897,0
20250401,155400,122941,897,897,897,897,0
20250401,155300,122941,897,897,897,897,0
20250401,155200,122941,897,897,897,897,0
20250401,155100,122941,897,897,897,897,0
20250401,155000,122941,897,897,897,897,0
20250401,154900,122941,897,897,897,897,1
20250401,154800,122941,897,897,897,897,0
20250401,154700,122941,897,897,897,897,0
20250401,154600,122941,897,897,897,897,0
20250401,154500,122941,897,897,897,897,0
20250401,154400,122941,897,897,897,897,0
20250401,154300,122941,897,897,897,897,0
20250401,154200,122941,897,897,897,897,0
20250401,154100,122941,897,897,897,897,0
20250401,154000,122941,897,897,897,897,0
20250401,153900,122941,897,897,897,897,0
20250401,153800,122941,897,897,897,897,0
20250401,153700,122941,897,897,897,897,0
20250401,153600,122941,897,897,897,897,0
20250401,153500,122941,897,897,897,897,0
20250401,153400,122941,897,897,897,897,0
20250401,153300,122941,897,897,897,897,0
20250401,153200,122941,897,897,897,897,0
20250401,153100,122941,897,897,897,897,0
20250401,153000,122941,897,897,897,897,0
20250401,152900,122941,897,897,897,897,0
20250401,152800,122941,897,897,897,897,0
20250401,152700,122941,897,897,897,897,0
20250401,152600,122941,897,897,897,897,0
20250401,152500,122941,897,897,897,897,0
20250401,152400,122941,897,897,897,897,0
20250401,152300,122941,897,897,897,897,0
20250401,152200,122941,897,897,897,897,0
20250401,152100,122941,897,897,897,897,0
20250401,152000,122941,897,897,897,897,0
20250401,151900,122941,897,897,897,897,0
20250401,151800,122941,897,897,897,897,0
20250401,151700,122941,897,897,897,897,0
20250401,151600,122941,897,897,897,897,0
20250401,151500,122941,897,897,897,897,0
20250401,151400,122941,897,897,897,897,0
20250401,151300,122941,897,897,897,897,0
20250401,151200,122941,897,897,897,897,0
20250401,151100,122941,897,897,897,897,0
20250401,151000,122941,897,897,897,897,0
20250401,150900,122941,897,897,897,897,0
20250401,150800,122941,897,897,897,897,0
20250401,150700,122941,897,897,897,897,0
20250401,150600,122941,897,897,897,897,0
20250401,150500,122941,897,897,897,897,0
20250401,150400,122941,897,897,897,897,0
20250401,150300,122941,897,897,897,897,0
20250401,150200,122941,897,897,897,897,0
20250401,150100,122941,897,897,897,897,0
20250401,150000,122941,897,897,897,897,0
20250401,145900,122941,897,897,897,897,0
20250401,145800,122941,897,897,897,897,0
20250401,145700,122941,897,897,897,897,0
20250401,145600,122941,897,897,897,897,0
20250401,145500,122941,897,897,897,897,0
20250401,145400,122941,897,897,897,897,0
20250401,145300,122941,897,897,897,897,0
20250401,145200,122941,897,897,897,897,0
20250401,145100,122941,897,897,897,897,0
20250401,145000,122941,897,897,897,897,0
20250401,144900,122941,897,897,897,897,0
20250401,144800,122941,897,897,897,897,0
20250401,144700,122941,897,897,897,897,0
20250401,144600,122941,897,897,897,897,0
20250401,144500,122941,897,897,897,897,0
20250401,144400,122941,897,897,897,897,0
20250401,144300,122941,897,897,897,897,0
20250401,144200,122941,897,897,897,897,0
20250401,144100,122941,897,897,897,897,0
20250401,144000,122941,897,897,897,897,0
20250401,143900,122941,897,897,897,897,0
20250401,143800,122941,897,897,897,897,0
20250401,143700,122941,897,897,897,897,0
20250401,143600,122941,897,897,897,897,0
20250401,143500,122941,897,897,897,897,0
20250401,143400,122941,897,897,897,897,0
20250401,143300,122941,897,897,897,897,0
20250401,143200,122941,897,897,897,897,0
20250401,143100,122941,897,897,897,897,0
20250401,143000,122941,897,897,897,897,0
20250401,142900,122941,897,897,897,897,0
20250401,142800,122941,897,897,897,897,0
20250401,142700,122941,897,897,897,897,0
20250401,142600,122941,897,897,897,897,0
20250401,142500,122941,897,897,897,897,0
20250401,142400,122941,897,897,897,897,0
20250401,142300,122941,897,897,897,897,0
20250401,142200,122941,897,897,897,897,0
20250401,142100,122941,897,897,897,897,0
20250401,142000,122941,897,897,897,897,0
20250401,141900,122941,897,897,897,897,0
20250401,141800,122941,897,897,897,897,0
20250401,141700,122941,897,897,897,897,0
20250401,141600,122941,897,897,897,897,0
20250401,141500,122941,897,897,897,897,0
20250401,141400,122941,897,897,897,897,0
20250401,141300,122941,897,897,897,897,0
20250401,141200,122941,897,897,897,897,0
20250401,141100,122941,897,897,897,897,0
20250401,141000,122941,897,897,897,897,0
20250401,140900,122941,897,897,897,897,0
20250401,140800,122941,897,897,897,897,0
20250401,140700,122941,897,897,897,897,0
20250401,140600,122941,897,897,897,897,0
20250401,140500,122941,897,897,897,897,0
20250401,140400,122941,897,897,897,897,0
20250401,140300,122941,897,897,897,897,0
20250401,140200,122941,897,897,897,897,0
20250401,140100,122941,897,897,897,897,0
20250401,140000,122941,897,897,897,897,0
20250401,135900,122941,897,897,897,897,0
20250401,135800,122941,897,897,897,897,0
20250401,135700,122941,897,897,897,897,0
20250401,135600,122941,897,897,897,897,0
20250401,135500,122941,897,897,897,897,0
20250401,135400,122941,897,897,897,897,0
20250401,135300,122941,897,897,897,897,0
20250401,135200,122941,897,897,897,897,0
20250401,135100,122941,897,897,897,897,0
20250401,135000,122941,897,897,897,897,0
20250401,134900,122941,897,897,897,897,0
20250401,134800,122941,897,897,897,897,0
20250401,134700,122941,897,897,897,897,0
20250401,134600,122941,897,897,897,897,0
20250401,134500,122941,897,897,897,897,0
20250401,134400,122941,897,897,897,897,0
20250401,134300,122941,897,897,897,897,0
20250401,134200,122941,897,897,897,897,0
20250401,134100,122941,897,897,897,897,0
20250401,134000,122941,897,897,897,897,0
20250401,133900,122941,897,897,897,897,0
20250401,133800,122941,897,897,897,897,0
20250401,133700,122941,897,897,897,897,0
20250401,133600,122941,897,897,897,897,0
20250401,133500,122941,897,897,897,897,0
20250401,133400,122941,897,897,897,897,0
20250401,133300,122941,897,897,897,897,0
20250401,133200,122941,897,897,897,897,0
20250401,133100,122941,897,897,897,897,0
20250401,133000,122941,897,897,897,897,0
20250401,132900,122941,897,897,897,897,0
20250401,132800,122941,897,897,897,897,0
20250401,132700,122941,897,897,897,897,0
20250401,132600,122941,897,897,897,897,0
20250401,132500,122941,897,897,897,897,0
20250401,132400,122941,897,897,897,897,0
20250401,132300,122941,897,897,897,897,0
20250401,132200,122941,897,897,897,897,0
20250401,132100,122941,897,897,897,897,0
20250401,132000,122941,897,897,897,897,0
20250401,131900,122941,897,897,897,897,0
20250401,131800,122941,897,897,897,897,0
20250401,131700,122941,897,897,897,897,0
20250401,131600,122941,897,897,897,897,0
20250401,131500,122941,897,897,897,897,0
20250401,131400,122941,897,897,897,897,0
20250401,131300,122941,897,897,897,897,0
20250401,131200,122941,897,897,897,897,0
20250401,131100,122941,897,897,897,897,0
20250401,131000,122941,897,897,897,897,0
20250401,130900,122941,897,897,897,897,0
20250401,130800,122941,897,897,897,897,0
20250401,130700,122941,897,897,897,897,0
20250401,130600,122941,897,897,897,897,0
20250401,130500,122941,897,897,897,897,0
20250401,130400,122941,897,897,897,897,0
20250401,130300,122941,897,897,897,897,0
20250401,130200,122941,897,897,897,897,0
20250401,130100,122941,897,897,897,897,0
20250401,130000,122941,897,897,897,897,0
20250401,125900,122941,897,897,897,897,0
20250401,125800,122941,897,897,897,897,0
20250401,125700,122941,897,897,897,897,0
20250401,125600,122941,897,897,897,897,0
20250401,125500,122941,897,897,897,897,0
20250401,125400,122941,897,897,897,897,0
20250401,125300,122941,897,897,897,897,0
20250401,125200,122941,897,897,897,897,0
20250401,125100,122941,897,897,897,897,0
20250401,125000,122941,897,897,897,897,0
20250401,124900,122941,897,897,897,897,0
20250401,124800,122941,897,897,897,897,0
20250401,124700,122941,897,897,897,897,0
20250401,124600,122941,897,897,897,897,0
20250401,124500,122941,897,897,897,897,0
20250401,124400,122941,897,897,897,897,0
20250401,124300,122941,897,897,897,897,0
20250401,124200,122941,897,897,897,897,0
20250401,124100,122941,897,897,897,897,0
20250401,124000,122941,897,897,897,897,1
20250401,123900,122044,800,800,800,800,0
20250401,123800,122044,800,800,800,800,0
20250401,123700,122044,800,800,800,800,0
20250401,123600,122044,800,800,800,800,0
20250401,123500,122044,800,800,800,800,0
20250401,123400,122044,800,800,800,800,0
20250401,123300,122044,800,800,800,800,0
20250401,123200,122044,800,800,800,800,0
20250401,123100,122044,800,800,800,800,0
20250401,123000,122044,800,800,800,800,0
20250401,122900,122044,800,800,800,800,0
20250401,122800,122044,800,800,800,800,0
20250401,122700,122044,800,800,800,800,0
20250401,122600,122044,800,800,800,800,0
20250401,122500,122044,800,800,800,800,0
20250401,122400,122044,800,800,800,800,0
20250401,122300,122044,800,800,800,800,0
20250401,122200,122044,800,800,800,800,0
20250401,122100,122044,800,800,800,800,0
20250401,122000,122044,800,800,800,800,0
20250401,121900,122044,800,800,800,800,0
20250401,121800,122044,800,800,800,800,0
20250401,121700,122044,800,800,800,800,0
20250401,121600,122044,800,800,800,800,0
20250401,121500,122044,800,800,800,800,0
20250401,121400,122044,800,800,800,800,0
20250401,121300,122044,800,800,800,800,0
20250401,121200,122044,800,801,801,800,148
20250401,121100,3596,899,899,899,899,0
20250401,121000,3596,899,899,899,899,0
20250401,120900,3596,899,899,899,899,0
20250401,120800,3596,899,899,899,899,0
20250401,120700,3596,899,899,899,899,0
20250401,120600,3596,899,899,899,899,0
20250401,120500,3596,899,899,899,899,0
20250401,120400,3596,899,899,899,899,0
20250401,120300,3596,899,899,899,899,0
20250401,120200,3596,899,899,899,899,0
20250401,120100,3596,899,899,899,899,0
20250401,120000,3596,899,899,899,899,0
20250401,115900,3596,899,899,899,899,0
20250401,115800,3596,899,899,899,899,0
20250401,115700,3596,899,899,899,899,0
20250401,115600,3596,899,899,899,899,0
20250401,115500,3596,899,899,899,899,0
20250401,115400,3596,899,899,899,899,0
20250401,115300,3596,899,899,899,899,0
20250401,115200,3596,899,899,899,899,0
20250401,115100,3596,899,899,899,899,0
20250401,115000,3596,899,899,899,899,0
20250401,114900,3596,899,899,899,899,0
20250401,114800,3596,899,899,899,899,0
20250401,114700,3596,899,899,899,899,0
20250401,114600,3596,899,899,899,899,0
20250401,114500,3596,899,899,899,899,0
20250401,114400,3596,899,899,899,899,0
20250401,114300,3596,899,899,899,899,0
20250401,114200,3596,899,899,899,899,0
20250401,114100,3596,899,899,899,899,0
20250401,114000,3596,899,899,899,899,0
20250401,113900,3596,899,899,899,899,0
20250401,113800,3596,899,899,899,899,0
20250401,113700,3596,899,899,899,899,0
20250401,113600,3596,899,899,899,899,0
20250401,113500,3596,899,899,899,899,0
20250401,113400,3596,899,899,899,899,0
20250401,113300,3596,899,899,899,899,0
20250401,113200,3596,899,899,899,899,0
20250401,113100,3596,899,899,899,899,0
20250401,113000,3596,899,899,899,899,0
20250401,112900,3596,899,899,899,899,0
20250401,112800,3596,899,899,899,899,0
20250401,112700,3596,899,899,899,899,0
20250401,112600,3596,899,899,899,899,0
20250401,112500,3596,899,899,899,899,0
20250401,112400,3596,899,899,899,899,0
20250401,112300,3596,899,899,899,899,0
20250401,112200,3596,899,899,899,899,0
20250401,112100,3596,899,899,899,899,0
20250401,112000,3596,899,899,899,899,0
20250401,111900,3596,899,899,899,899,0
20250401,111800,3596,899,899,899,899,0
20250401,111700,3596,899,899,899,899,0
20250401,111600,3596,899,899,899,899,0
20250401,111500,3596,899,899,899,899,0
20250401,111400,3596,899,899,899,899,0
20250401,111300,3596,899,899,899,899,0
20250401,111200,3596,899,899,899,899,0
20250401,111100,3596,899,899,899,899,0
20250401,111000,3596,899,899,899,899,0
20250401,110900,3596,899,899,899,899,0
20250401,110800,3596,899,899,899,899,0
20250401,110700,3596,899,899,899,899,0
20250401,110600,3596,899,899,899,899,0
20250401,110500,3596,899,899,899,899,0
20250401,110400,3596,899,899,899,899,0
20250401,110300,3596,899,899,899,899,0
20250401,110200,3596,899,899,899,899,0
20250401,110100,3596,899,899,899,899,0
20250401,110000,3596,899,899,899,899,0
20250401,105900,3596,899,899,899,899,0
20250401,105800,3596,899,899,899,899,0
20250401,105700,3596,899,899,899,899,0
20250401,105600,3596,899,899,899,899,0
20250401,105500,3596,899,899,899,899,0
20250401,105400,3596,899,899,899,899,0
20250401,105300,3596,899,899,899,899,0
20250401,105200,3596,899,899,899,899,0
20250401,105100,3596,899,899,899,899,0
20250401,105000,3596,899,899,899,899,0
20250401,104900,3596,899,899,899,899,0
20250401,104800,3596,899,899,899,899,0
20250401,104700,3596,899,899,899,899,0
20250401,104600,3596,899,899,899,899,0
20250401,104500,3596,899,899,899,899,0
20250401,104400,3596,899,899,899,899,0
20250401,104300,3596,899,899,899,899,0
20250401,104200,3596,899,899,899,899,0
20250401,104100,3596,899,899,899,899,0
20250401,104000,3596,899,899,899,899,0
20250401,103900,3596,899,899,899,899,0
20250401,103800,3596,899,899,899,899,0
20250401,103700,3596,899,899,899,899,0
20250401,103600,3596,899,899,899,899,0
20250401,103500,3596,899,899,899,899,0
20250401,103400,3596,899,899,899,899,0
20250401,103300,3596,899,899,899,899,0
20250401,103200,3596,899,899,899,899,0
20250401,103100,3596,899,899,899,899,0
20250401,103000,3596,899,899,899,899,0
20250401,102900,3596,899,899,899,899,0
20250401,102800,3596,899,899,899,899,0
20250401,102700,3596,899,899,899,899,0
20250401,102600,3596,899,899,899,899,0
20250401,102500,3596,899,899,899,899,0
20250401,102400,3596,899,899,899,899,0
20250401,102300,3596,899,899,899,899,0
20250401,102200,3596,899,899,899,899,0
20250401,102100,3596,899,899,899,899,0
20250401,102000,3596,899,899,899,899,0
20250401,101900,3596,899,899,899,899,0
20250401,101800,3596,899,899,899,899,0
20250401,101700,3596,899,899,899,899,0
20250401,101600,3596,899,899,899,899,0
20250401,101500,3596,899,899,899,899,0
20250401,101400,3596,899,899,899,899,0
20250401,101300,3596,899,899,899,899,0
20250401,101200,3596,899,899,899,899,0
20250401,101100,3596,899,899,899,899,0
20250401,101000,3596,899,899,899,899,0
20250401,100900,3596,899,899,899,899,0
20250401,100800,3596,899,899,899,899,0
20250401,100700,3596,899,899,899,899,0
20250401,100600,3596,899,899,899,899,0
20250401,100500,3596,899,899,899,899,0
20250401,100400,3596,899,899,899,899,0
20250401,100300,3596,899,899,899,899,0
20250401,100200,3596,899,899,899,899,0
20250401,100100,3596,899,899,899,899,0
20250401,100000,3596,899,899,899,899,0
20250401,095900,3596,899,899,899,899,0
20250401,095800,3596,899,899,899,899,0
20250401,095700,3596,899,899,899,899,0
20250401,095600,3596,899,899,899,899,0
20250401,095500,3596,899,899,899,899,0
20250401,095400,3596,899,899,899,899,0
20250401,095300,3596,899,899,899,899,0
20250401,095200,3596,899,899,899,899,0
20250401,095100,3596,899,899,899,899,0
20250401,095000,3596,899,899,899,899,0
20250401,094900,3596,899,899,899,899,0
20250401,094800,3596,899,899,899,899,0
20250401,094700,3596,899,899,899,899,0
20250401,094600,3596,899,899,899,899,0
20250401,094500,3596,899,899,899,899,0
20250401,094400,3596,899,899,899,899,0
20250401,094300,3596,899,899,899,899,0
20250401,094200,3596,899,899,899,899,0
20250401,094100,3596,899,899,899,899,0
20250401,094000,3596,899,899,899,899,0
20250401,093900,3596,899,899,899,899,0
20250401,093800,3596,899,899,899,899,0
20250401,093700,3596,899,899,899,899,0
20250401,093600,3596,899,899,899,899,0
20250401,093500,3596,899,899,899,899,0
20250401,093400,3596,899,899,899,899,0
20250401,093300,3596,899,899,899,899,0
20250401,093200,3596,899,899,899,899,0
20250401,093100,3596,899,899,899,899,0
20250401,093000,3596,899,899,899,899,0
20250401,092900,3596,899,899,899,899,0
20250401,092800,3596,899,899,899,899,0
20250401,092700,3596,899,899,899,899,0
20250401,092600,3596,899,899,899,899,0
20250401,092500,3596,899,899,899,899,0
20250401,092400,3596,899,899,899,899,0
20250401,092300,3596,899,899,899,899,0
20250401,092200,3596,899,899,899,899,0
20250401,092100,3596,899,899,899,899,0
20250401,092000,3596,899,899,899,899,0
20250401,091900,3596,899,899,899,899,0
20250401,091800,3596,899,899,899,899,0
20250401,091700,3596,899,899,899,899,0
20250401,091600,3596,899,899,899,899,0
20250401,091500,3596,899,899,899,899,0
20250401,091400,3596,899,899,899,899,0
20250401,091300,3596,899,899,899,899,0
20250401,091200,3596,899,899,899,899,0
20250401,091100,3596,899,899,899,899,0
20250401,091000,3596,899,899,899,899,0
20250401,090900,3596,899,899,899,899,0
20250401,090800,3596,899,899,899,899,0
20250401,090700,3596,899,899,899,899,0
20250401,090600,3596,899,899,899,899,0
20250401,090500,3596,899,899,899,899,0
20250401,090400,3596,899,899,899,899,0
20250401,090300,3596,899,899,899,899,0
20250401,090200,3596,899,899,899,899,0
20250401,090100,3596,899,899,899,899,0
20250401,090000,3596,899,899,899,899,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 204900 122941 897 897 897 897 1
3 20250401 204800 122941 897 897 897 897 0
4 20250401 204700 122941 897 897 897 897 0
5 20250401 204600 122941 897 897 897 897 0
6 20250401 204500 122941 897 897 897 897 0
7 20250401 204400 122941 897 897 897 897 0
8 20250401 204300 122941 897 897 897 897 0
9 20250401 204200 122941 897 897 897 897 0
10 20250401 204100 122941 897 897 897 897 0
11 20250401 204000 122941 897 897 897 897 0
12 20250401 203900 122941 897 897 897 897 0
13 20250401 203800 122941 897 897 897 897 0
14 20250401 203700 122941 897 897 897 897 0
15 20250401 203600 122941 897 897 897 897 0
16 20250401 203500 122941 897 897 897 897 0
17 20250401 203400 122941 897 897 897 897 0
18 20250401 203300 122941 897 897 897 897 0
19 20250401 203200 122941 897 897 897 897 0
20 20250401 203100 122941 897 897 897 897 0
21 20250401 203000 122941 897 897 897 897 0
22 20250401 202900 122941 897 897 897 897 0
23 20250401 202800 122941 897 897 897 897 0
24 20250401 202700 122941 897 897 897 897 0
25 20250401 202600 122941 897 897 897 897 0
26 20250401 202500 122941 897 897 897 897 0
27 20250401 202400 122941 897 897 897 897 0
28 20250401 202300 122941 897 897 897 897 0
29 20250401 202200 122941 897 897 897 897 0
30 20250401 202100 122941 897 897 897 897 0
31 20250401 202000 122941 897 897 897 897 0
32 20250401 201900 122941 897 897 897 897 1
33 20250401 201800 122941 897 897 897 897 0
34 20250401 201700 122941 897 897 897 897 0
35 20250401 201600 122941 897 897 897 897 0
36 20250401 201500 122941 897 897 897 897 0
37 20250401 201400 122941 897 897 897 897 0
38 20250401 201300 122941 897 897 897 897 0
39 20250401 201200 122941 897 897 897 897 0
40 20250401 201100 122941 897 897 897 897 0
41 20250401 201000 122941 897 897 897 897 0
42 20250401 200900 122941 897 897 897 897 0
43 20250401 200800 122941 897 897 897 897 0
44 20250401 200700 122941 897 897 897 897 0
45 20250401 200600 122941 897 897 897 897 0
46 20250401 200500 122941 897 897 897 897 0
47 20250401 200400 122941 897 897 897 897 0
48 20250401 200300 122941 897 897 897 897 0
49 20250401 200200 122941 897 897 897 897 0
50 20250401 200100 122941 897 897 897 897 0
51 20250401 200000 122941 897 897 897 897 0
52 20250401 195900 122941 897 897 897 897 0
53 20250401 195800 122941 897 897 897 897 0
54 20250401 195700 122941 897 897 897 897 0
55 20250401 195600 122941 897 897 897 897 0
56 20250401 195500 122941 897 897 897 897 0
57 20250401 195400 122941 897 897 897 897 0
58 20250401 195300 122941 897 897 897 897 0
59 20250401 195200 122941 897 897 897 897 0
60 20250401 195100 122941 897 897 897 897 0
61 20250401 195000 122941 897 897 897 897 0
62 20250401 194900 122941 897 897 897 897 1
63 20250401 194800 122941 897 897 897 897 0
64 20250401 194700 122941 897 897 897 897 0
65 20250401 194600 122941 897 897 897 897 0
66 20250401 194500 122941 897 897 897 897 0
67 20250401 194400 122941 897 897 897 897 0
68 20250401 194300 122941 897 897 897 897 0
69 20250401 194200 122941 897 897 897 897 0
70 20250401 194100 122941 897 897 897 897 0
71 20250401 194000 122941 897 897 897 897 0
72 20250401 193900 122941 897 897 897 897 0
73 20250401 193800 122941 897 897 897 897 0
74 20250401 193700 122941 897 897 897 897 0
75 20250401 193600 122941 897 897 897 897 0
76 20250401 193500 122941 897 897 897 897 0
77 20250401 193400 122941 897 897 897 897 0
78 20250401 193300 122941 897 897 897 897 0
79 20250401 193200 122941 897 897 897 897 0
80 20250401 193100 122941 897 897 897 897 0
81 20250401 193000 122941 897 897 897 897 0
82 20250401 192900 122941 897 897 897 897 0
83 20250401 192800 122941 897 897 897 897 0
84 20250401 192700 122941 897 897 897 897 0
85 20250401 192600 122941 897 897 897 897 0
86 20250401 192500 122941 897 897 897 897 0
87 20250401 192400 122941 897 897 897 897 0
88 20250401 192300 122941 897 897 897 897 0
89 20250401 192200 122941 897 897 897 897 0
90 20250401 192100 122941 897 897 897 897 0
91 20250401 192000 122941 897 897 897 897 0
92 20250401 191900 122941 897 897 897 897 1
93 20250401 191800 122941 897 897 897 897 0
94 20250401 191700 122941 897 897 897 897 0
95 20250401 191600 122941 897 897 897 897 0
96 20250401 191500 122941 897 897 897 897 0
97 20250401 191400 122941 897 897 897 897 0
98 20250401 191300 122941 897 897 897 897 0
99 20250401 191200 122941 897 897 897 897 0
100 20250401 191100 122941 897 897 897 897 0
101 20250401 191000 122941 897 897 897 897 0
102 20250401 190900 122941 897 897 897 897 0
103 20250401 190800 122941 897 897 897 897 0
104 20250401 190700 122941 897 897 897 897 0
105 20250401 190600 122941 897 897 897 897 0
106 20250401 190500 122941 897 897 897 897 0
107 20250401 190400 122941 897 897 897 897 0
108 20250401 190300 122941 897 897 897 897 0
109 20250401 190200 122941 897 897 897 897 0
110 20250401 190100 122941 897 897 897 897 0
111 20250401 190000 122941 897 897 897 897 0
112 20250401 185900 122941 897 897 897 897 0
113 20250401 185800 122941 897 897 897 897 0
114 20250401 185700 122941 897 897 897 897 0
115 20250401 185600 122941 897 897 897 897 0
116 20250401 185500 122941 897 897 897 897 0
117 20250401 185400 122941 897 897 897 897 0
118 20250401 185300 122941 897 897 897 897 0
119 20250401 185200 122941 897 897 897 897 0
120 20250401 185100 122941 897 897 897 897 0
121 20250401 185000 122941 897 897 897 897 0
122 20250401 184900 122941 897 897 897 897 1
123 20250401 184800 122941 897 897 897 897 0
124 20250401 184700 122941 897 897 897 897 0
125 20250401 184600 122941 897 897 897 897 0
126 20250401 184500 122941 897 897 897 897 0
127 20250401 184400 122941 897 897 897 897 0
128 20250401 184300 122941 897 897 897 897 0
129 20250401 184200 122941 897 897 897 897 0
130 20250401 184100 122941 897 897 897 897 0
131 20250401 184000 122941 897 897 897 897 0
132 20250401 183900 122941 897 897 897 897 0
133 20250401 183800 122941 897 897 897 897 0
134 20250401 183700 122941 897 897 897 897 0
135 20250401 183600 122941 897 897 897 897 0
136 20250401 183500 122941 897 897 897 897 0
137 20250401 183400 122941 897 897 897 897 0
138 20250401 183300 122941 897 897 897 897 0
139 20250401 183200 122941 897 897 897 897 0
140 20250401 183100 122941 897 897 897 897 0
141 20250401 183000 122941 897 897 897 897 0
142 20250401 182900 122941 897 897 897 897 0
143 20250401 182800 122941 897 897 897 897 0
144 20250401 182700 122941 897 897 897 897 0
145 20250401 182600 122941 897 897 897 897 0
146 20250401 182500 122941 897 897 897 897 0
147 20250401 182400 122941 897 897 897 897 0
148 20250401 182300 122941 897 897 897 897 0
149 20250401 182200 122941 897 897 897 897 0
150 20250401 182100 122941 897 897 897 897 0
151 20250401 182000 122941 897 897 897 897 0
152 20250401 181900 122941 897 897 897 897 1
153 20250401 181800 122941 897 897 897 897 0
154 20250401 181700 122941 897 897 897 897 0
155 20250401 181600 122941 897 897 897 897 0
156 20250401 181500 122941 897 897 897 897 0
157 20250401 181400 122941 897 897 897 897 0
158 20250401 181300 122941 897 897 897 897 0
159 20250401 181200 122941 897 897 897 897 0
160 20250401 181100 122941 897 897 897 897 0
161 20250401 181000 122941 897 897 897 897 0
162 20250401 180900 122941 897 897 897 897 0
163 20250401 180800 122941 897 897 897 897 0
164 20250401 180700 122941 897 897 897 897 0
165 20250401 180600 122941 897 897 897 897 0
166 20250401 180500 122941 897 897 897 897 0
167 20250401 180400 122941 897 897 897 897 0
168 20250401 180300 122941 897 897 897 897 0
169 20250401 180200 122941 897 897 897 897 0
170 20250401 180100 122941 897 897 897 897 0
171 20250401 180000 122941 897 897 897 897 0
172 20250401 175900 122941 897 897 897 897 0
173 20250401 175800 122941 897 897 897 897 0
174 20250401 175700 122941 897 897 897 897 0
175 20250401 175600 122941 897 897 897 897 0
176 20250401 175500 122941 897 897 897 897 0
177 20250401 175400 122941 897 897 897 897 0
178 20250401 175300 122941 897 897 897 897 0
179 20250401 175200 122941 897 897 897 897 0
180 20250401 175100 122941 897 897 897 897 0
181 20250401 175000 122941 897 897 897 897 0
182 20250401 174900 122941 897 897 897 897 1
183 20250401 174800 122941 897 897 897 897 0
184 20250401 174700 122941 897 897 897 897 0
185 20250401 174600 122941 897 897 897 897 0
186 20250401 174500 122941 897 897 897 897 0
187 20250401 174400 122941 897 897 897 897 0
188 20250401 174300 122941 897 897 897 897 0
189 20250401 174200 122941 897 897 897 897 0
190 20250401 174100 122941 897 897 897 897 0
191 20250401 174000 122941 897 897 897 897 0
192 20250401 173900 122941 897 897 897 897 0
193 20250401 173800 122941 897 897 897 897 0
194 20250401 173700 122941 897 897 897 897 0
195 20250401 173600 122941 897 897 897 897 0
196 20250401 173500 122941 897 897 897 897 0
197 20250401 173400 122941 897 897 897 897 0
198 20250401 173300 122941 897 897 897 897 0
199 20250401 173200 122941 897 897 897 897 0
200 20250401 173100 122941 897 897 897 897 0
201 20250401 173000 122941 897 897 897 897 0
202 20250401 172900 122941 897 897 897 897 0
203 20250401 172800 122941 897 897 897 897 0
204 20250401 172700 122941 897 897 897 897 0
205 20250401 172600 122941 897 897 897 897 0
206 20250401 172500 122941 897 897 897 897 0
207 20250401 172400 122941 897 897 897 897 0
208 20250401 172300 122941 897 897 897 897 0
209 20250401 172200 122941 897 897 897 897 0
210 20250401 172100 122941 897 897 897 897 0
211 20250401 172000 122941 897 897 897 897 0
212 20250401 171900 122941 897 897 897 897 1
213 20250401 171800 122941 897 897 897 897 0
214 20250401 171700 122941 897 897 897 897 0
215 20250401 171600 122941 897 897 897 897 0
216 20250401 171500 122941 897 897 897 897 0
217 20250401 171400 122941 897 897 897 897 0
218 20250401 171300 122941 897 897 897 897 0
219 20250401 171200 122941 897 897 897 897 0
220 20250401 171100 122941 897 897 897 897 0
221 20250401 171000 122941 897 897 897 897 0
222 20250401 170900 122941 897 897 897 897 0
223 20250401 170800 122941 897 897 897 897 0
224 20250401 170700 122941 897 897 897 897 0
225 20250401 170600 122941 897 897 897 897 0
226 20250401 170500 122941 897 897 897 897 0
227 20250401 170400 122941 897 897 897 897 0
228 20250401 170300 122941 897 897 897 897 0
229 20250401 170200 122941 897 897 897 897 0
230 20250401 170100 122941 897 897 897 897 0
231 20250401 170000 122941 897 897 897 897 0
232 20250401 165900 122941 897 897 897 897 0
233 20250401 165800 122941 897 897 897 897 0
234 20250401 165700 122941 897 897 897 897 0
235 20250401 165600 122941 897 897 897 897 0
236 20250401 165500 122941 897 897 897 897 0
237 20250401 165400 122941 897 897 897 897 0
238 20250401 165300 122941 897 897 897 897 0
239 20250401 165200 122941 897 897 897 897 0
240 20250401 165100 122941 897 897 897 897 0
241 20250401 165000 122941 897 897 897 897 0
242 20250401 164900 122941 897 897 897 897 1
243 20250401 164800 122941 897 897 897 897 0
244 20250401 164700 122941 897 897 897 897 0
245 20250401 164600 122941 897 897 897 897 0
246 20250401 164500 122941 897 897 897 897 0
247 20250401 164400 122941 897 897 897 897 0
248 20250401 164300 122941 897 897 897 897 0
249 20250401 164200 122941 897 897 897 897 0
250 20250401 164100 122941 897 897 897 897 0
251 20250401 164000 122941 897 897 897 897 0
252 20250401 163900 122941 897 897 897 897 0
253 20250401 163800 122941 897 897 897 897 0
254 20250401 163700 122941 897 897 897 897 0
255 20250401 163600 122941 897 897 897 897 0
256 20250401 163500 122941 897 897 897 897 0
257 20250401 163400 122941 897 897 897 897 0
258 20250401 163300 122941 897 897 897 897 0
259 20250401 163200 122941 897 897 897 897 0
260 20250401 163100 122941 897 897 897 897 0
261 20250401 163000 122941 897 897 897 897 0
262 20250401 162900 122941 897 897 897 897 0
263 20250401 162800 122941 897 897 897 897 0
264 20250401 162700 122941 897 897 897 897 0
265 20250401 162600 122941 897 897 897 897 0
266 20250401 162500 122941 897 897 897 897 0
267 20250401 162400 122941 897 897 897 897 0
268 20250401 162300 122941 897 897 897 897 0
269 20250401 162200 122941 897 897 897 897 0
270 20250401 162100 122941 897 897 897 897 0
271 20250401 162000 122941 897 897 897 897 0
272 20250401 161900 122941 897 897 897 897 1
273 20250401 161800 122941 897 897 897 897 0
274 20250401 161700 122941 897 897 897 897 0
275 20250401 161600 122941 897 897 897 897 0
276 20250401 161500 122941 897 897 897 897 0
277 20250401 161400 122941 897 897 897 897 0
278 20250401 161300 122941 897 897 897 897 0
279 20250401 161200 122941 897 897 897 897 0
280 20250401 161100 122941 897 897 897 897 0
281 20250401 161000 122941 897 897 897 897 0
282 20250401 160900 122941 897 897 897 897 0
283 20250401 160800 122941 897 897 897 897 0
284 20250401 160700 122941 897 897 897 897 0
285 20250401 160600 122941 897 897 897 897 0
286 20250401 160500 122941 897 897 897 897 0
287 20250401 160400 122941 897 897 897 897 0
288 20250401 160300 122941 897 897 897 897 0
289 20250401 160200 122941 897 897 897 897 0
290 20250401 160100 122941 897 897 897 897 0
291 20250401 160000 122941 897 897 897 897 0
292 20250401 155900 122941 897 897 897 897 0
293 20250401 155800 122941 897 897 897 897 0
294 20250401 155700 122941 897 897 897 897 0
295 20250401 155600 122941 897 897 897 897 0
296 20250401 155500 122941 897 897 897 897 0
297 20250401 155400 122941 897 897 897 897 0
298 20250401 155300 122941 897 897 897 897 0
299 20250401 155200 122941 897 897 897 897 0
300 20250401 155100 122941 897 897 897 897 0
301 20250401 155000 122941 897 897 897 897 0
302 20250401 154900 122941 897 897 897 897 1
303 20250401 154800 122941 897 897 897 897 0
304 20250401 154700 122941 897 897 897 897 0
305 20250401 154600 122941 897 897 897 897 0
306 20250401 154500 122941 897 897 897 897 0
307 20250401 154400 122941 897 897 897 897 0
308 20250401 154300 122941 897 897 897 897 0
309 20250401 154200 122941 897 897 897 897 0
310 20250401 154100 122941 897 897 897 897 0
311 20250401 154000 122941 897 897 897 897 0
312 20250401 153900 122941 897 897 897 897 0
313 20250401 153800 122941 897 897 897 897 0
314 20250401 153700 122941 897 897 897 897 0
315 20250401 153600 122941 897 897 897 897 0
316 20250401 153500 122941 897 897 897 897 0
317 20250401 153400 122941 897 897 897 897 0
318 20250401 153300 122941 897 897 897 897 0
319 20250401 153200 122941 897 897 897 897 0
320 20250401 153100 122941 897 897 897 897 0
321 20250401 153000 122941 897 897 897 897 0
322 20250401 152900 122941 897 897 897 897 0
323 20250401 152800 122941 897 897 897 897 0
324 20250401 152700 122941 897 897 897 897 0
325 20250401 152600 122941 897 897 897 897 0
326 20250401 152500 122941 897 897 897 897 0
327 20250401 152400 122941 897 897 897 897 0
328 20250401 152300 122941 897 897 897 897 0
329 20250401 152200 122941 897 897 897 897 0
330 20250401 152100 122941 897 897 897 897 0
331 20250401 152000 122941 897 897 897 897 0
332 20250401 151900 122941 897 897 897 897 0
333 20250401 151800 122941 897 897 897 897 0
334 20250401 151700 122941 897 897 897 897 0
335 20250401 151600 122941 897 897 897 897 0
336 20250401 151500 122941 897 897 897 897 0
337 20250401 151400 122941 897 897 897 897 0
338 20250401 151300 122941 897 897 897 897 0
339 20250401 151200 122941 897 897 897 897 0
340 20250401 151100 122941 897 897 897 897 0
341 20250401 151000 122941 897 897 897 897 0
342 20250401 150900 122941 897 897 897 897 0
343 20250401 150800 122941 897 897 897 897 0
344 20250401 150700 122941 897 897 897 897 0
345 20250401 150600 122941 897 897 897 897 0
346 20250401 150500 122941 897 897 897 897 0
347 20250401 150400 122941 897 897 897 897 0
348 20250401 150300 122941 897 897 897 897 0
349 20250401 150200 122941 897 897 897 897 0
350 20250401 150100 122941 897 897 897 897 0
351 20250401 150000 122941 897 897 897 897 0
352 20250401 145900 122941 897 897 897 897 0
353 20250401 145800 122941 897 897 897 897 0
354 20250401 145700 122941 897 897 897 897 0
355 20250401 145600 122941 897 897 897 897 0
356 20250401 145500 122941 897 897 897 897 0
357 20250401 145400 122941 897 897 897 897 0
358 20250401 145300 122941 897 897 897 897 0
359 20250401 145200 122941 897 897 897 897 0
360 20250401 145100 122941 897 897 897 897 0
361 20250401 145000 122941 897 897 897 897 0
362 20250401 144900 122941 897 897 897 897 0
363 20250401 144800 122941 897 897 897 897 0
364 20250401 144700 122941 897 897 897 897 0
365 20250401 144600 122941 897 897 897 897 0
366 20250401 144500 122941 897 897 897 897 0
367 20250401 144400 122941 897 897 897 897 0
368 20250401 144300 122941 897 897 897 897 0
369 20250401 144200 122941 897 897 897 897 0
370 20250401 144100 122941 897 897 897 897 0
371 20250401 144000 122941 897 897 897 897 0
372 20250401 143900 122941 897 897 897 897 0
373 20250401 143800 122941 897 897 897 897 0
374 20250401 143700 122941 897 897 897 897 0
375 20250401 143600 122941 897 897 897 897 0
376 20250401 143500 122941 897 897 897 897 0
377 20250401 143400 122941 897 897 897 897 0
378 20250401 143300 122941 897 897 897 897 0
379 20250401 143200 122941 897 897 897 897 0
380 20250401 143100 122941 897 897 897 897 0
381 20250401 143000 122941 897 897 897 897 0
382 20250401 142900 122941 897 897 897 897 0
383 20250401 142800 122941 897 897 897 897 0
384 20250401 142700 122941 897 897 897 897 0
385 20250401 142600 122941 897 897 897 897 0
386 20250401 142500 122941 897 897 897 897 0
387 20250401 142400 122941 897 897 897 897 0
388 20250401 142300 122941 897 897 897 897 0
389 20250401 142200 122941 897 897 897 897 0
390 20250401 142100 122941 897 897 897 897 0
391 20250401 142000 122941 897 897 897 897 0
392 20250401 141900 122941 897 897 897 897 0
393 20250401 141800 122941 897 897 897 897 0
394 20250401 141700 122941 897 897 897 897 0
395 20250401 141600 122941 897 897 897 897 0
396 20250401 141500 122941 897 897 897 897 0
397 20250401 141400 122941 897 897 897 897 0
398 20250401 141300 122941 897 897 897 897 0
399 20250401 141200 122941 897 897 897 897 0
400 20250401 141100 122941 897 897 897 897 0
401 20250401 141000 122941 897 897 897 897 0
402 20250401 140900 122941 897 897 897 897 0
403 20250401 140800 122941 897 897 897 897 0
404 20250401 140700 122941 897 897 897 897 0
405 20250401 140600 122941 897 897 897 897 0
406 20250401 140500 122941 897 897 897 897 0
407 20250401 140400 122941 897 897 897 897 0
408 20250401 140300 122941 897 897 897 897 0
409 20250401 140200 122941 897 897 897 897 0
410 20250401 140100 122941 897 897 897 897 0
411 20250401 140000 122941 897 897 897 897 0
412 20250401 135900 122941 897 897 897 897 0
413 20250401 135800 122941 897 897 897 897 0
414 20250401 135700 122941 897 897 897 897 0
415 20250401 135600 122941 897 897 897 897 0
416 20250401 135500 122941 897 897 897 897 0
417 20250401 135400 122941 897 897 897 897 0
418 20250401 135300 122941 897 897 897 897 0
419 20250401 135200 122941 897 897 897 897 0
420 20250401 135100 122941 897 897 897 897 0
421 20250401 135000 122941 897 897 897 897 0
422 20250401 134900 122941 897 897 897 897 0
423 20250401 134800 122941 897 897 897 897 0
424 20250401 134700 122941 897 897 897 897 0
425 20250401 134600 122941 897 897 897 897 0
426 20250401 134500 122941 897 897 897 897 0
427 20250401 134400 122941 897 897 897 897 0
428 20250401 134300 122941 897 897 897 897 0
429 20250401 134200 122941 897 897 897 897 0
430 20250401 134100 122941 897 897 897 897 0
431 20250401 134000 122941 897 897 897 897 0
432 20250401 133900 122941 897 897 897 897 0
433 20250401 133800 122941 897 897 897 897 0
434 20250401 133700 122941 897 897 897 897 0
435 20250401 133600 122941 897 897 897 897 0
436 20250401 133500 122941 897 897 897 897 0
437 20250401 133400 122941 897 897 897 897 0
438 20250401 133300 122941 897 897 897 897 0
439 20250401 133200 122941 897 897 897 897 0
440 20250401 133100 122941 897 897 897 897 0
441 20250401 133000 122941 897 897 897 897 0
442 20250401 132900 122941 897 897 897 897 0
443 20250401 132800 122941 897 897 897 897 0
444 20250401 132700 122941 897 897 897 897 0
445 20250401 132600 122941 897 897 897 897 0
446 20250401 132500 122941 897 897 897 897 0
447 20250401 132400 122941 897 897 897 897 0
448 20250401 132300 122941 897 897 897 897 0
449 20250401 132200 122941 897 897 897 897 0
450 20250401 132100 122941 897 897 897 897 0
451 20250401 132000 122941 897 897 897 897 0
452 20250401 131900 122941 897 897 897 897 0
453 20250401 131800 122941 897 897 897 897 0
454 20250401 131700 122941 897 897 897 897 0
455 20250401 131600 122941 897 897 897 897 0
456 20250401 131500 122941 897 897 897 897 0
457 20250401 131400 122941 897 897 897 897 0
458 20250401 131300 122941 897 897 897 897 0
459 20250401 131200 122941 897 897 897 897 0
460 20250401 131100 122941 897 897 897 897 0
461 20250401 131000 122941 897 897 897 897 0
462 20250401 130900 122941 897 897 897 897 0
463 20250401 130800 122941 897 897 897 897 0
464 20250401 130700 122941 897 897 897 897 0
465 20250401 130600 122941 897 897 897 897 0
466 20250401 130500 122941 897 897 897 897 0
467 20250401 130400 122941 897 897 897 897 0
468 20250401 130300 122941 897 897 897 897 0
469 20250401 130200 122941 897 897 897 897 0
470 20250401 130100 122941 897 897 897 897 0
471 20250401 130000 122941 897 897 897 897 0
472 20250401 125900 122941 897 897 897 897 0
473 20250401 125800 122941 897 897 897 897 0
474 20250401 125700 122941 897 897 897 897 0
475 20250401 125600 122941 897 897 897 897 0
476 20250401 125500 122941 897 897 897 897 0
477 20250401 125400 122941 897 897 897 897 0
478 20250401 125300 122941 897 897 897 897 0
479 20250401 125200 122941 897 897 897 897 0
480 20250401 125100 122941 897 897 897 897 0
481 20250401 125000 122941 897 897 897 897 0
482 20250401 124900 122941 897 897 897 897 0
483 20250401 124800 122941 897 897 897 897 0
484 20250401 124700 122941 897 897 897 897 0
485 20250401 124600 122941 897 897 897 897 0
486 20250401 124500 122941 897 897 897 897 0
487 20250401 124400 122941 897 897 897 897 0
488 20250401 124300 122941 897 897 897 897 0
489 20250401 124200 122941 897 897 897 897 0
490 20250401 124100 122941 897 897 897 897 0
491 20250401 124000 122941 897 897 897 897 1
492 20250401 123900 122044 800 800 800 800 0
493 20250401 123800 122044 800 800 800 800 0
494 20250401 123700 122044 800 800 800 800 0
495 20250401 123600 122044 800 800 800 800 0
496 20250401 123500 122044 800 800 800 800 0
497 20250401 123400 122044 800 800 800 800 0
498 20250401 123300 122044 800 800 800 800 0
499 20250401 123200 122044 800 800 800 800 0
500 20250401 123100 122044 800 800 800 800 0
501 20250401 123000 122044 800 800 800 800 0
502 20250401 122900 122044 800 800 800 800 0
503 20250401 122800 122044 800 800 800 800 0
504 20250401 122700 122044 800 800 800 800 0
505 20250401 122600 122044 800 800 800 800 0
506 20250401 122500 122044 800 800 800 800 0
507 20250401 122400 122044 800 800 800 800 0
508 20250401 122300 122044 800 800 800 800 0
509 20250401 122200 122044 800 800 800 800 0
510 20250401 122100 122044 800 800 800 800 0
511 20250401 122000 122044 800 800 800 800 0
512 20250401 121900 122044 800 800 800 800 0
513 20250401 121800 122044 800 800 800 800 0
514 20250401 121700 122044 800 800 800 800 0
515 20250401 121600 122044 800 800 800 800 0
516 20250401 121500 122044 800 800 800 800 0
517 20250401 121400 122044 800 800 800 800 0
518 20250401 121300 122044 800 800 800 800 0
519 20250401 121200 122044 800 801 801 800 148
520 20250401 121100 3596 899 899 899 899 0
521 20250401 121000 3596 899 899 899 899 0
522 20250401 120900 3596 899 899 899 899 0
523 20250401 120800 3596 899 899 899 899 0
524 20250401 120700 3596 899 899 899 899 0
525 20250401 120600 3596 899 899 899 899 0
526 20250401 120500 3596 899 899 899 899 0
527 20250401 120400 3596 899 899 899 899 0
528 20250401 120300 3596 899 899 899 899 0
529 20250401 120200 3596 899 899 899 899 0
530 20250401 120100 3596 899 899 899 899 0
531 20250401 120000 3596 899 899 899 899 0
532 20250401 115900 3596 899 899 899 899 0
533 20250401 115800 3596 899 899 899 899 0
534 20250401 115700 3596 899 899 899 899 0
535 20250401 115600 3596 899 899 899 899 0
536 20250401 115500 3596 899 899 899 899 0
537 20250401 115400 3596 899 899 899 899 0
538 20250401 115300 3596 899 899 899 899 0
539 20250401 115200 3596 899 899 899 899 0
540 20250401 115100 3596 899 899 899 899 0
541 20250401 115000 3596 899 899 899 899 0
542 20250401 114900 3596 899 899 899 899 0
543 20250401 114800 3596 899 899 899 899 0
544 20250401 114700 3596 899 899 899 899 0
545 20250401 114600 3596 899 899 899 899 0
546 20250401 114500 3596 899 899 899 899 0
547 20250401 114400 3596 899 899 899 899 0
548 20250401 114300 3596 899 899 899 899 0
549 20250401 114200 3596 899 899 899 899 0
550 20250401 114100 3596 899 899 899 899 0
551 20250401 114000 3596 899 899 899 899 0
552 20250401 113900 3596 899 899 899 899 0
553 20250401 113800 3596 899 899 899 899 0
554 20250401 113700 3596 899 899 899 899 0
555 20250401 113600 3596 899 899 899 899 0
556 20250401 113500 3596 899 899 899 899 0
557 20250401 113400 3596 899 899 899 899 0
558 20250401 113300 3596 899 899 899 899 0
559 20250401 113200 3596 899 899 899 899 0
560 20250401 113100 3596 899 899 899 899 0
561 20250401 113000 3596 899 899 899 899 0
562 20250401 112900 3596 899 899 899 899 0
563 20250401 112800 3596 899 899 899 899 0
564 20250401 112700 3596 899 899 899 899 0
565 20250401 112600 3596 899 899 899 899 0
566 20250401 112500 3596 899 899 899 899 0
567 20250401 112400 3596 899 899 899 899 0
568 20250401 112300 3596 899 899 899 899 0
569 20250401 112200 3596 899 899 899 899 0
570 20250401 112100 3596 899 899 899 899 0
571 20250401 112000 3596 899 899 899 899 0
572 20250401 111900 3596 899 899 899 899 0
573 20250401 111800 3596 899 899 899 899 0
574 20250401 111700 3596 899 899 899 899 0
575 20250401 111600 3596 899 899 899 899 0
576 20250401 111500 3596 899 899 899 899 0
577 20250401 111400 3596 899 899 899 899 0
578 20250401 111300 3596 899 899 899 899 0
579 20250401 111200 3596 899 899 899 899 0
580 20250401 111100 3596 899 899 899 899 0
581 20250401 111000 3596 899 899 899 899 0
582 20250401 110900 3596 899 899 899 899 0
583 20250401 110800 3596 899 899 899 899 0
584 20250401 110700 3596 899 899 899 899 0
585 20250401 110600 3596 899 899 899 899 0
586 20250401 110500 3596 899 899 899 899 0
587 20250401 110400 3596 899 899 899 899 0
588 20250401 110300 3596 899 899 899 899 0
589 20250401 110200 3596 899 899 899 899 0
590 20250401 110100 3596 899 899 899 899 0
591 20250401 110000 3596 899 899 899 899 0
592 20250401 105900 3596 899 899 899 899 0
593 20250401 105800 3596 899 899 899 899 0
594 20250401 105700 3596 899 899 899 899 0
595 20250401 105600 3596 899 899 899 899 0
596 20250401 105500 3596 899 899 899 899 0
597 20250401 105400 3596 899 899 899 899 0
598 20250401 105300 3596 899 899 899 899 0
599 20250401 105200 3596 899 899 899 899 0
600 20250401 105100 3596 899 899 899 899 0
601 20250401 105000 3596 899 899 899 899 0
602 20250401 104900 3596 899 899 899 899 0
603 20250401 104800 3596 899 899 899 899 0
604 20250401 104700 3596 899 899 899 899 0
605 20250401 104600 3596 899 899 899 899 0
606 20250401 104500 3596 899 899 899 899 0
607 20250401 104400 3596 899 899 899 899 0
608 20250401 104300 3596 899 899 899 899 0
609 20250401 104200 3596 899 899 899 899 0
610 20250401 104100 3596 899 899 899 899 0
611 20250401 104000 3596 899 899 899 899 0
612 20250401 103900 3596 899 899 899 899 0
613 20250401 103800 3596 899 899 899 899 0
614 20250401 103700 3596 899 899 899 899 0
615 20250401 103600 3596 899 899 899 899 0
616 20250401 103500 3596 899 899 899 899 0
617 20250401 103400 3596 899 899 899 899 0
618 20250401 103300 3596 899 899 899 899 0
619 20250401 103200 3596 899 899 899 899 0
620 20250401 103100 3596 899 899 899 899 0
621 20250401 103000 3596 899 899 899 899 0
622 20250401 102900 3596 899 899 899 899 0
623 20250401 102800 3596 899 899 899 899 0
624 20250401 102700 3596 899 899 899 899 0
625 20250401 102600 3596 899 899 899 899 0
626 20250401 102500 3596 899 899 899 899 0
627 20250401 102400 3596 899 899 899 899 0
628 20250401 102300 3596 899 899 899 899 0
629 20250401 102200 3596 899 899 899 899 0
630 20250401 102100 3596 899 899 899 899 0
631 20250401 102000 3596 899 899 899 899 0
632 20250401 101900 3596 899 899 899 899 0
633 20250401 101800 3596 899 899 899 899 0
634 20250401 101700 3596 899 899 899 899 0
635 20250401 101600 3596 899 899 899 899 0
636 20250401 101500 3596 899 899 899 899 0
637 20250401 101400 3596 899 899 899 899 0
638 20250401 101300 3596 899 899 899 899 0
639 20250401 101200 3596 899 899 899 899 0
640 20250401 101100 3596 899 899 899 899 0
641 20250401 101000 3596 899 899 899 899 0
642 20250401 100900 3596 899 899 899 899 0
643 20250401 100800 3596 899 899 899 899 0
644 20250401 100700 3596 899 899 899 899 0
645 20250401 100600 3596 899 899 899 899 0
646 20250401 100500 3596 899 899 899 899 0
647 20250401 100400 3596 899 899 899 899 0
648 20250401 100300 3596 899 899 899 899 0
649 20250401 100200 3596 899 899 899 899 0
650 20250401 100100 3596 899 899 899 899 0
651 20250401 100000 3596 899 899 899 899 0
652 20250401 095900 3596 899 899 899 899 0
653 20250401 095800 3596 899 899 899 899 0
654 20250401 095700 3596 899 899 899 899 0
655 20250401 095600 3596 899 899 899 899 0
656 20250401 095500 3596 899 899 899 899 0
657 20250401 095400 3596 899 899 899 899 0
658 20250401 095300 3596 899 899 899 899 0
659 20250401 095200 3596 899 899 899 899 0
660 20250401 095100 3596 899 899 899 899 0
661 20250401 095000 3596 899 899 899 899 0
662 20250401 094900 3596 899 899 899 899 0
663 20250401 094800 3596 899 899 899 899 0
664 20250401 094700 3596 899 899 899 899 0
665 20250401 094600 3596 899 899 899 899 0
666 20250401 094500 3596 899 899 899 899 0
667 20250401 094400 3596 899 899 899 899 0
668 20250401 094300 3596 899 899 899 899 0
669 20250401 094200 3596 899 899 899 899 0
670 20250401 094100 3596 899 899 899 899 0
671 20250401 094000 3596 899 899 899 899 0
672 20250401 093900 3596 899 899 899 899 0
673 20250401 093800 3596 899 899 899 899 0
674 20250401 093700 3596 899 899 899 899 0
675 20250401 093600 3596 899 899 899 899 0
676 20250401 093500 3596 899 899 899 899 0
677 20250401 093400 3596 899 899 899 899 0
678 20250401 093300 3596 899 899 899 899 0
679 20250401 093200 3596 899 899 899 899 0
680 20250401 093100 3596 899 899 899 899 0
681 20250401 093000 3596 899 899 899 899 0
682 20250401 092900 3596 899 899 899 899 0
683 20250401 092800 3596 899 899 899 899 0
684 20250401 092700 3596 899 899 899 899 0
685 20250401 092600 3596 899 899 899 899 0
686 20250401 092500 3596 899 899 899 899 0
687 20250401 092400 3596 899 899 899 899 0
688 20250401 092300 3596 899 899 899 899 0
689 20250401 092200 3596 899 899 899 899 0
690 20250401 092100 3596 899 899 899 899 0
691 20250401 092000 3596 899 899 899 899 0
692 20250401 091900 3596 899 899 899 899 0
693 20250401 091800 3596 899 899 899 899 0
694 20250401 091700 3596 899 899 899 899 0
695 20250401 091600 3596 899 899 899 899 0
696 20250401 091500 3596 899 899 899 899 0
697 20250401 091400 3596 899 899 899 899 0
698 20250401 091300 3596 899 899 899 899 0
699 20250401 091200 3596 899 899 899 899 0
700 20250401 091100 3596 899 899 899 899 0
701 20250401 091000 3596 899 899 899 899 0
702 20250401 090900 3596 899 899 899 899 0
703 20250401 090800 3596 899 899 899 899 0
704 20250401 090700 3596 899 899 899 899 0
705 20250401 090600 3596 899 899 899 899 0
706 20250401 090500 3596 899 899 899 899 0
707 20250401 090400 3596 899 899 899 899 0
708 20250401 090300 3596 899 899 899 899 0
709 20250401 090200 3596 899 899 899 899 0
710 20250401 090100 3596 899 899 899 899 0
711 20250401 090000 3596 899 899 899 899 4