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

716
215570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205400,11550,550,550,550,550,10
20250401,205300,11550,550,550,550,550,0
20250401,205200,11550,550,550,550,550,0
20250401,205100,11550,550,550,550,550,0
20250401,205000,11550,550,550,550,550,0
20250401,204900,11550,550,550,550,550,0
20250401,204800,11550,550,550,550,550,0
20250401,204700,11550,550,550,550,550,0
20250401,204600,11550,550,550,550,550,0
20250401,204500,11550,550,550,550,550,0
20250401,204400,11550,550,550,550,550,0
20250401,204300,11550,550,550,550,550,0
20250401,204200,11550,550,550,550,550,0
20250401,204100,11550,550,550,550,550,0
20250401,204000,11550,550,550,550,550,0
20250401,203900,11550,550,550,550,550,0
20250401,203800,11550,550,550,550,550,0
20250401,203700,11550,550,550,550,550,0
20250401,203600,11550,550,550,550,550,0
20250401,203500,11550,550,550,550,550,0
20250401,203400,11550,550,550,550,550,0
20250401,203300,11550,550,550,550,550,0
20250401,203200,11550,550,550,550,550,0
20250401,203100,11550,550,550,550,550,0
20250401,203000,11550,550,550,550,550,0
20250401,202900,11550,550,550,550,550,0
20250401,202800,11550,550,550,550,550,0
20250401,202700,11550,550,550,550,550,0
20250401,202600,11550,550,550,550,550,0
20250401,202500,11550,550,550,550,550,0
20250401,202400,11550,550,550,550,550,10
20250401,202300,11550,550,550,550,550,0
20250401,202200,11550,550,550,550,550,0
20250401,202100,11550,550,550,550,550,0
20250401,202000,11550,550,550,550,550,0
20250401,201900,11550,550,550,550,550,0
20250401,201800,11550,550,550,550,550,0
20250401,201700,11550,550,550,550,550,0
20250401,201600,11550,550,550,550,550,0
20250401,201500,11550,550,550,550,550,0
20250401,201400,11550,550,550,550,550,0
20250401,201300,11550,550,550,550,550,0
20250401,201200,11550,550,550,550,550,0
20250401,201100,11550,550,550,550,550,0
20250401,201000,11550,550,550,550,550,0
20250401,200900,11550,550,550,550,550,0
20250401,200800,11550,550,550,550,550,0
20250401,200700,11550,550,550,550,550,0
20250401,200600,11550,550,550,550,550,0
20250401,200500,11550,550,550,550,550,0
20250401,200400,11550,550,550,550,550,0
20250401,200300,11550,550,550,550,550,0
20250401,200200,11550,550,550,550,550,0
20250401,200100,11550,550,550,550,550,0
20250401,200000,11550,550,550,550,550,0
20250401,195900,11550,550,550,550,550,0
20250401,195800,11550,550,550,550,550,0
20250401,195700,11550,550,550,550,550,0
20250401,195600,11550,550,550,550,550,0
20250401,195500,11550,550,550,550,550,0
20250401,195400,11550,550,550,550,550,10
20250401,195300,11550,550,550,550,550,0
20250401,195200,11550,550,550,550,550,0
20250401,195100,11550,550,550,550,550,0
20250401,195000,11550,550,550,550,550,0
20250401,194900,11550,550,550,550,550,0
20250401,194800,11550,550,550,550,550,0
20250401,194700,11550,550,550,550,550,0
20250401,194600,11550,550,550,550,550,0
20250401,194500,11550,550,550,550,550,0
20250401,194400,11550,550,550,550,550,0
20250401,194300,11550,550,550,550,550,0
20250401,194200,11550,550,550,550,550,0
20250401,194100,11550,550,550,550,550,0
20250401,194000,11550,550,550,550,550,0
20250401,193900,11550,550,550,550,550,0
20250401,193800,11550,550,550,550,550,0
20250401,193700,11550,550,550,550,550,0
20250401,193600,11550,550,550,550,550,0
20250401,193500,11550,550,550,550,550,0
20250401,193400,11550,550,550,550,550,0
20250401,193300,11550,550,550,550,550,0
20250401,193200,11550,550,550,550,550,0
20250401,193100,11550,550,550,550,550,0
20250401,193000,11550,550,550,550,550,0
20250401,192900,11550,550,550,550,550,0
20250401,192800,11550,550,550,550,550,0
20250401,192700,11550,550,550,550,550,0
20250401,192600,11550,550,550,550,550,0
20250401,192500,11550,550,550,550,550,0
20250401,192400,11550,550,550,550,550,10
20250401,192300,11550,550,550,550,550,0
20250401,192200,11550,550,550,550,550,0
20250401,192100,11550,550,550,550,550,0
20250401,192000,11550,550,550,550,550,0
20250401,191900,11550,550,550,550,550,0
20250401,191800,11550,550,550,550,550,0
20250401,191700,11550,550,550,550,550,0
20250401,191600,11550,550,550,550,550,0
20250401,191500,11550,550,550,550,550,0
20250401,191400,11550,550,550,550,550,0
20250401,191300,11550,550,550,550,550,0
20250401,191200,11550,550,550,550,550,0
20250401,191100,11550,550,550,550,550,0
20250401,191000,11550,550,550,550,550,0
20250401,190900,11550,550,550,550,550,0
20250401,190800,11550,550,550,550,550,0
20250401,190700,11550,550,550,550,550,0
20250401,190600,11550,550,550,550,550,0
20250401,190500,11550,550,550,550,550,0
20250401,190400,11550,550,550,550,550,0
20250401,190300,11550,550,550,550,550,0
20250401,190200,11550,550,550,550,550,0
20250401,190100,11550,550,550,550,550,0
20250401,190000,11550,550,550,550,550,0
20250401,185900,11550,550,550,550,550,0
20250401,185800,11550,550,550,550,550,0
20250401,185700,11550,550,550,550,550,0
20250401,185600,11550,550,550,550,550,0
20250401,185500,11550,550,550,550,550,0
20250401,185400,11550,550,550,550,550,10
20250401,185300,11550,550,550,550,550,0
20250401,185200,11550,550,550,550,550,0
20250401,185100,11550,550,550,550,550,0
20250401,185000,11550,550,550,550,550,0
20250401,184900,11550,550,550,550,550,0
20250401,184800,11550,550,550,550,550,0
20250401,184700,11550,550,550,550,550,0
20250401,184600,11550,550,550,550,550,0
20250401,184500,11550,550,550,550,550,0
20250401,184400,11550,550,550,550,550,0
20250401,184300,11550,550,550,550,550,0
20250401,184200,11550,550,550,550,550,0
20250401,184100,11550,550,550,550,550,0
20250401,184000,11550,550,550,550,550,0
20250401,183900,11550,550,550,550,550,0
20250401,183800,11550,550,550,550,550,0
20250401,183700,11550,550,550,550,550,0
20250401,183600,11550,550,550,550,550,0
20250401,183500,11550,550,550,550,550,0
20250401,183400,11550,550,550,550,550,0
20250401,183300,11550,550,550,550,550,0
20250401,183200,11550,550,550,550,550,0
20250401,183100,11550,550,550,550,550,0
20250401,183000,11550,550,550,550,550,0
20250401,182900,11550,550,550,550,550,0
20250401,182800,11550,550,550,550,550,0
20250401,182700,11550,550,550,550,550,0
20250401,182600,11550,550,550,550,550,0
20250401,182500,11550,550,550,550,550,0
20250401,182400,11550,550,550,550,550,10
20250401,182300,11550,550,550,550,550,0
20250401,182200,11550,550,550,550,550,0
20250401,182100,11550,550,550,550,550,0
20250401,182000,11550,550,550,550,550,0
20250401,181900,11550,550,550,550,550,0
20250401,181800,11550,550,550,550,550,0
20250401,181700,11550,550,550,550,550,0
20250401,181600,11550,550,550,550,550,0
20250401,181500,11550,550,550,550,550,0
20250401,181400,11550,550,550,550,550,0
20250401,181300,11550,550,550,550,550,0
20250401,181200,11550,550,550,550,550,0
20250401,181100,11550,550,550,550,550,0
20250401,181000,11550,550,550,550,550,0
20250401,180900,11550,550,550,550,550,0
20250401,180800,11550,550,550,550,550,0
20250401,180700,11550,550,550,550,550,0
20250401,180600,11550,550,550,550,550,0
20250401,180500,11550,550,550,550,550,0
20250401,180400,11550,550,550,550,550,0
20250401,180300,11550,550,550,550,550,0
20250401,180200,11550,550,550,550,550,0
20250401,180100,11550,550,550,550,550,0
20250401,180000,11550,550,550,550,550,0
20250401,175900,11550,550,550,550,550,0
20250401,175800,11550,550,550,550,550,0
20250401,175700,11550,550,550,550,550,0
20250401,175600,11550,550,550,550,550,0
20250401,175500,11550,550,550,550,550,0
20250401,175400,11550,550,550,550,550,10
20250401,175300,11550,550,550,550,550,0
20250401,175200,11550,550,550,550,550,0
20250401,175100,11550,550,550,550,550,0
20250401,175000,11550,550,550,550,550,0
20250401,174900,11550,550,550,550,550,0
20250401,174800,11550,550,550,550,550,0
20250401,174700,11550,550,550,550,550,0
20250401,174600,11550,550,550,550,550,0
20250401,174500,11550,550,550,550,550,0
20250401,174400,11550,550,550,550,550,0
20250401,174300,11550,550,550,550,550,0
20250401,174200,11550,550,550,550,550,0
20250401,174100,11550,550,550,550,550,0
20250401,174000,11550,550,550,550,550,0
20250401,173900,11550,550,550,550,550,0
20250401,173800,11550,550,550,550,550,0
20250401,173700,11550,550,550,550,550,0
20250401,173600,11550,550,550,550,550,0
20250401,173500,11550,550,550,550,550,0
20250401,173400,11550,550,550,550,550,0
20250401,173300,11550,550,550,550,550,0
20250401,173200,11550,550,550,550,550,0
20250401,173100,11550,550,550,550,550,0
20250401,173000,11550,550,550,550,550,0
20250401,172900,11550,550,550,550,550,0
20250401,172800,11550,550,550,550,550,0
20250401,172700,11550,550,550,550,550,0
20250401,172600,11550,550,550,550,550,0
20250401,172500,11550,550,550,550,550,0
20250401,172400,11550,550,550,550,550,10
20250401,172300,11550,550,550,550,550,0
20250401,172200,11550,550,550,550,550,0
20250401,172100,11550,550,550,550,550,0
20250401,172000,11550,550,550,550,550,0
20250401,171900,11550,550,550,550,550,0
20250401,171800,11550,550,550,550,550,0
20250401,171700,11550,550,550,550,550,0
20250401,171600,11550,550,550,550,550,0
20250401,171500,11550,550,550,550,550,0
20250401,171400,11550,550,550,550,550,0
20250401,171300,11550,550,550,550,550,0
20250401,171200,11550,550,550,550,550,0
20250401,171100,11550,550,550,550,550,0
20250401,171000,11550,550,550,550,550,0
20250401,170900,11550,550,550,550,550,0
20250401,170800,11550,550,550,550,550,0
20250401,170700,11550,550,550,550,550,0
20250401,170600,11550,550,550,550,550,0
20250401,170500,11550,550,550,550,550,0
20250401,170400,11550,550,550,550,550,0
20250401,170300,11550,550,550,550,550,0
20250401,170200,11550,550,550,550,550,0
20250401,170100,11550,550,550,550,550,0
20250401,170000,11550,550,550,550,550,0
20250401,165900,11550,550,550,550,550,0
20250401,165800,11550,550,550,550,550,0
20250401,165700,11550,550,550,550,550,0
20250401,165600,11550,550,550,550,550,0
20250401,165500,11550,550,550,550,550,0
20250401,165400,11550,550,550,550,550,10
20250401,165300,11550,550,550,550,550,0
20250401,165200,11550,550,550,550,550,0
20250401,165100,11550,550,550,550,550,0
20250401,165000,11550,550,550,550,550,0
20250401,164900,11550,550,550,550,550,0
20250401,164800,11550,550,550,550,550,0
20250401,164700,11550,550,550,550,550,0
20250401,164600,11550,550,550,550,550,0
20250401,164500,11550,550,550,550,550,0
20250401,164400,11550,550,550,550,550,0
20250401,164300,11550,550,550,550,550,0
20250401,164200,11550,550,550,550,550,0
20250401,164100,11550,550,550,550,550,0
20250401,164000,11550,550,550,550,550,0
20250401,163900,11550,550,550,550,550,0
20250401,163800,11550,550,550,550,550,0
20250401,163700,11550,550,550,550,550,0
20250401,163600,11550,550,550,550,550,0
20250401,163500,11550,550,550,550,550,0
20250401,163400,11550,550,550,550,550,0
20250401,163300,11550,550,550,550,550,0
20250401,163200,11550,550,550,550,550,0
20250401,163100,11550,550,550,550,550,0
20250401,163000,11550,550,550,550,550,0
20250401,162900,11550,550,550,550,550,0
20250401,162800,11550,550,550,550,550,0
20250401,162700,11550,550,550,550,550,0
20250401,162600,11550,550,550,550,550,0
20250401,162500,11550,550,550,550,550,0
20250401,162400,11550,550,550,550,550,10
20250401,162300,11550,550,550,550,550,0
20250401,162200,11550,550,550,550,550,0
20250401,162100,11550,550,550,550,550,0
20250401,162000,11550,550,550,550,550,0
20250401,161900,11550,550,550,550,550,0
20250401,161800,11550,550,550,550,550,0
20250401,161700,11550,550,550,550,550,0
20250401,161600,11550,550,550,550,550,0
20250401,161500,11550,550,550,550,550,0
20250401,161400,11550,550,550,550,550,0
20250401,161300,11550,550,550,550,550,0
20250401,161200,11550,550,550,550,550,0
20250401,161100,11550,550,550,550,550,0
20250401,161000,11550,550,550,550,550,0
20250401,160900,11550,550,550,550,550,0
20250401,160800,11550,550,550,550,550,0
20250401,160700,11550,550,550,550,550,0
20250401,160600,11550,550,550,550,550,0
20250401,160500,11550,550,550,550,550,0
20250401,160400,11550,550,550,550,550,0
20250401,160300,11550,550,550,550,550,0
20250401,160200,11550,550,550,550,550,0
20250401,160100,11550,550,550,550,550,0
20250401,160000,11550,550,550,550,550,0
20250401,155900,11550,550,550,550,550,0
20250401,155800,11550,550,550,550,550,0
20250401,155700,11550,550,550,550,550,0
20250401,155600,11550,550,550,550,550,0
20250401,155500,11550,550,550,550,550,0
20250401,155400,11550,550,550,550,550,10
20250401,155300,11550,550,550,550,550,0
20250401,155200,11550,550,550,550,550,0
20250401,155100,11550,550,550,550,550,0
20250401,155000,11550,550,550,550,550,0
20250401,154900,11550,550,550,550,550,0
20250401,154800,11550,550,550,550,550,0
20250401,154700,11550,550,550,550,550,0
20250401,154600,11550,550,550,550,550,0
20250401,154500,11550,550,550,550,550,0
20250401,154400,11550,550,550,550,550,0
20250401,154300,11550,550,550,550,550,0
20250401,154200,11550,550,550,550,550,0
20250401,154100,11550,550,550,550,550,0
20250401,154000,11550,550,550,550,550,0
20250401,153900,11550,550,550,550,550,0
20250401,153800,11550,550,550,550,550,0
20250401,153700,11550,550,550,550,550,0
20250401,153600,11550,550,550,550,550,0
20250401,153500,11550,550,550,550,550,0
20250401,153400,11550,550,550,550,550,0
20250401,153300,11550,550,550,550,550,0
20250401,153200,11550,550,550,550,550,0
20250401,153100,11550,550,550,550,550,0
20250401,153000,11550,550,550,550,550,10
20250401,152900,6050,550,550,550,550,0
20250401,152800,6050,550,550,550,550,0
20250401,152700,6050,550,550,550,550,0
20250401,152600,6050,550,550,550,550,0
20250401,152500,6050,550,550,550,550,0
20250401,152400,6050,550,550,550,550,0
20250401,152300,6050,550,550,550,550,0
20250401,152200,6050,550,550,550,550,0
20250401,152100,6050,550,550,550,550,0
20250401,152000,6050,550,550,550,550,0
20250401,151900,6050,550,550,550,550,1
20250401,151800,5500,550,550,550,550,0
20250401,151700,5500,550,550,550,550,0
20250401,151600,5500,550,550,550,550,0
20250401,151500,5500,550,550,550,550,0
20250401,151400,5500,550,550,550,550,0
20250401,151300,5500,550,550,550,550,0
20250401,151200,5500,550,550,550,550,0
20250401,151100,5500,550,550,550,550,0
20250401,151000,5500,550,550,550,550,0
20250401,150900,5500,550,550,550,550,0
20250401,150800,5500,550,550,550,550,0
20250401,150700,5500,550,550,550,550,0
20250401,150600,5500,550,550,550,550,0
20250401,150500,5500,550,550,550,550,0
20250401,150400,5500,550,550,550,550,0
20250401,150300,5500,550,550,550,550,0
20250401,150200,5500,550,550,550,550,0
20250401,150100,5500,550,550,550,550,0
20250401,150000,5500,550,550,550,550,0
20250401,145900,5500,550,550,550,550,0
20250401,145800,5500,550,550,550,550,0
20250401,145700,5500,550,550,550,550,0
20250401,145600,5500,550,550,550,550,0
20250401,145500,5500,550,550,550,550,0
20250401,145400,5500,550,550,550,550,0
20250401,145300,5500,550,550,550,550,0
20250401,145200,5500,550,550,550,550,0
20250401,145100,5500,550,550,550,550,0
20250401,145000,5500,550,550,550,550,0
20250401,144900,5500,550,550,550,550,0
20250401,144800,5500,550,550,550,550,0
20250401,144700,5500,550,550,550,550,0
20250401,144600,5500,550,550,550,550,0
20250401,144500,5500,550,550,550,550,0
20250401,144400,5500,550,550,550,550,0
20250401,144300,5500,550,550,550,550,0
20250401,144200,5500,550,550,550,550,0
20250401,144100,5500,550,550,550,550,0
20250401,144000,5500,550,550,550,550,0
20250401,143900,5500,550,550,550,550,0
20250401,143800,5500,550,550,550,550,0
20250401,143700,5500,550,550,550,550,0
20250401,143600,5500,550,550,550,550,0
20250401,143500,5500,550,550,550,550,0
20250401,143400,5500,550,550,550,550,0
20250401,143300,5500,550,550,550,550,0
20250401,143200,5500,550,550,550,550,0
20250401,143100,5500,550,550,550,550,0
20250401,143000,5500,550,550,550,550,0
20250401,142900,5500,550,550,550,550,0
20250401,142800,5500,550,550,550,550,0
20250401,142700,5500,550,550,550,550,0
20250401,142600,5500,550,550,550,550,0
20250401,142500,5500,550,550,550,550,0
20250401,142400,5500,550,550,550,550,0
20250401,142300,5500,550,550,550,550,0
20250401,142200,5500,550,550,550,550,0
20250401,142100,5500,550,550,550,550,0
20250401,142000,5500,550,550,550,550,0
20250401,141900,5500,550,550,550,550,0
20250401,141800,5500,550,550,550,550,0
20250401,141700,5500,550,550,550,550,0
20250401,141600,5500,550,550,550,550,0
20250401,141500,5500,550,550,550,550,0
20250401,141400,5500,550,550,550,550,0
20250401,141300,5500,550,550,550,550,0
20250401,141200,5500,550,550,550,550,0
20250401,141100,5500,550,550,550,550,0
20250401,141000,5500,550,550,550,550,0
20250401,140900,5500,550,550,550,550,0
20250401,140800,5500,550,550,550,550,0
20250401,140700,5500,550,550,550,550,0
20250401,140600,5500,550,550,550,550,0
20250401,140500,5500,550,550,550,550,0
20250401,140400,5500,550,550,550,550,0
20250401,140300,5500,550,550,550,550,0
20250401,140200,5500,550,550,550,550,0
20250401,140100,5500,550,550,550,550,0
20250401,140000,5500,550,550,550,550,0
20250401,135900,5500,550,550,550,550,0
20250401,135800,5500,550,550,550,550,0
20250401,135700,5500,550,550,550,550,0
20250401,135600,5500,550,550,550,550,0
20250401,135500,5500,550,550,550,550,0
20250401,135400,5500,550,550,550,550,0
20250401,135300,5500,550,550,550,550,0
20250401,135200,5500,550,550,550,550,0
20250401,135100,5500,550,550,550,550,0
20250401,135000,5500,550,550,550,550,0
20250401,134900,5500,550,550,550,550,0
20250401,134800,5500,550,550,550,550,0
20250401,134700,5500,550,550,550,550,0
20250401,134600,5500,550,550,550,550,0
20250401,134500,5500,550,550,550,550,0
20250401,134400,5500,550,550,550,550,0
20250401,134300,5500,550,550,550,550,0
20250401,134200,5500,550,550,550,550,0
20250401,134100,5500,550,550,550,550,0
20250401,134000,5500,550,550,550,550,0
20250401,133900,5500,550,550,550,550,0
20250401,133800,5500,550,550,550,550,0
20250401,133700,5500,550,550,550,550,0
20250401,133600,5500,550,550,550,550,0
20250401,133500,5500,550,550,550,550,0
20250401,133400,5500,550,550,550,550,0
20250401,133300,5500,550,550,550,550,0
20250401,133200,5500,550,550,550,550,0
20250401,133100,5500,550,550,550,550,0
20250401,133000,5500,550,550,550,550,0
20250401,132900,5500,550,550,550,550,0
20250401,132800,5500,550,550,550,550,0
20250401,132700,5500,550,550,550,550,0
20250401,132600,5500,550,550,550,550,0
20250401,132500,5500,550,550,550,550,0
20250401,132400,5500,550,550,550,550,0
20250401,132300,5500,550,550,550,550,0
20250401,132200,5500,550,550,550,550,0
20250401,132100,5500,550,550,550,550,0
20250401,132000,5500,550,550,550,550,0
20250401,131900,5500,550,550,550,550,0
20250401,131800,5500,550,550,550,550,0
20250401,131700,5500,550,550,550,550,0
20250401,131600,5500,550,550,550,550,0
20250401,131500,5500,550,550,550,550,0
20250401,131400,5500,550,550,550,550,0
20250401,131300,5500,550,550,550,550,0
20250401,131200,5500,550,550,550,550,0
20250401,131100,5500,550,550,550,550,0
20250401,131000,5500,550,550,550,550,0
20250401,130900,5500,550,550,550,550,0
20250401,130800,5500,550,550,550,550,0
20250401,130700,5500,550,550,550,550,0
20250401,130600,5500,550,550,550,550,0
20250401,130500,5500,550,550,550,550,0
20250401,130400,5500,550,550,550,550,0
20250401,130300,5500,550,550,550,550,0
20250401,130200,5500,550,550,550,550,0
20250401,130100,5500,550,550,550,550,0
20250401,130000,5500,550,550,550,550,0
20250401,125900,5500,550,550,550,550,0
20250401,125800,5500,550,550,550,550,0
20250401,125700,5500,550,550,550,550,0
20250401,125600,5500,550,550,550,550,0
20250401,125500,5500,550,550,550,550,0
20250401,125400,5500,550,550,550,550,0
20250401,125300,5500,550,550,550,550,0
20250401,125200,5500,550,550,550,550,0
20250401,125100,5500,550,550,550,550,0
20250401,125000,5500,550,550,550,550,0
20250401,124900,5500,550,550,550,550,0
20250401,124800,5500,550,550,550,550,0
20250401,124700,5500,550,550,550,550,0
20250401,124600,5500,550,550,550,550,0
20250401,124500,5500,550,550,550,550,0
20250401,124400,5500,550,550,550,550,0
20250401,124300,5500,550,550,550,550,0
20250401,124200,5500,550,550,550,550,0
20250401,124100,5500,550,550,550,550,0
20250401,124000,5500,550,550,550,550,0
20250401,123900,5500,550,550,550,550,0
20250401,123800,5500,550,550,550,550,0
20250401,123700,5500,550,550,550,550,0
20250401,123600,5500,550,550,550,550,0
20250401,123500,5500,550,550,550,550,0
20250401,123400,5500,550,550,550,550,0
20250401,123300,5500,550,550,550,550,0
20250401,123200,5500,550,550,550,550,0
20250401,123100,5500,550,550,550,550,0
20250401,123000,5500,550,550,550,550,0
20250401,122900,5500,550,550,550,550,0
20250401,122800,5500,550,550,550,550,0
20250401,122700,5500,550,550,550,550,0
20250401,122600,5500,550,550,550,550,0
20250401,122500,5500,550,550,550,550,0
20250401,122400,5500,550,550,550,550,0
20250401,122300,5500,550,550,550,550,0
20250401,122200,5500,550,550,550,550,0
20250401,122100,5500,550,550,550,550,0
20250401,122000,5500,550,550,550,550,0
20250401,121900,5500,550,550,550,550,0
20250401,121800,5500,550,550,550,550,0
20250401,121700,5500,550,550,550,550,0
20250401,121600,5500,550,550,550,550,0
20250401,121500,5500,550,550,550,550,0
20250401,121400,5500,550,550,550,550,0
20250401,121300,5500,550,550,550,550,0
20250401,121200,5500,550,550,550,550,0
20250401,121100,5500,550,550,550,550,0
20250401,121000,5500,550,550,550,550,0
20250401,120900,5500,550,550,550,550,0
20250401,120800,5500,550,550,550,550,0
20250401,120700,5500,550,550,550,550,0
20250401,120600,5500,550,550,550,550,0
20250401,120500,5500,550,550,550,550,0
20250401,120400,5500,550,550,550,550,0
20250401,120300,5500,550,550,550,550,0
20250401,120200,5500,550,550,550,550,0
20250401,120100,5500,550,550,550,550,0
20250401,120000,5500,550,550,550,550,0
20250401,115900,5500,550,550,550,550,0
20250401,115800,5500,550,550,550,550,0
20250401,115700,5500,550,550,550,550,0
20250401,115600,5500,550,550,550,550,0
20250401,115500,5500,550,550,550,550,0
20250401,115400,5500,550,550,550,550,0
20250401,115300,5500,550,550,550,550,0
20250401,115200,5500,550,550,550,550,0
20250401,115100,5500,550,550,550,550,0
20250401,115000,5500,550,550,550,550,0
20250401,114900,5500,550,550,550,550,0
20250401,114800,5500,550,550,550,550,0
20250401,114700,5500,550,550,550,550,0
20250401,114600,5500,550,550,550,550,0
20250401,114500,5500,550,550,550,550,0
20250401,114400,5500,550,550,550,550,0
20250401,114300,5500,550,550,550,550,0
20250401,114200,5500,550,550,550,550,0
20250401,114100,5500,550,550,550,550,0
20250401,114000,5500,550,550,550,550,0
20250401,113900,5500,550,550,550,550,0
20250401,113800,5500,550,550,550,550,0
20250401,113700,5500,550,550,550,550,0
20250401,113600,5500,550,550,550,550,0
20250401,113500,5500,550,550,550,550,0
20250401,113400,5500,550,550,550,550,0
20250401,113300,5500,550,550,550,550,0
20250401,113200,5500,550,550,550,550,0
20250401,113100,5500,550,550,550,550,0
20250401,113000,5500,550,550,550,550,0
20250401,112900,5500,550,550,550,550,0
20250401,112800,5500,550,550,550,550,0
20250401,112700,5500,550,550,550,550,0
20250401,112600,5500,550,550,550,550,0
20250401,112500,5500,550,550,550,550,0
20250401,112400,5500,550,550,550,550,0
20250401,112300,5500,550,550,550,550,0
20250401,112200,5500,550,550,550,550,0
20250401,112100,5500,550,550,550,550,0
20250401,112000,5500,550,550,550,550,0
20250401,111900,5500,550,550,550,550,0
20250401,111800,5500,550,550,550,550,0
20250401,111700,5500,550,550,550,550,0
20250401,111600,5500,550,550,550,550,0
20250401,111500,5500,550,550,550,550,0
20250401,111400,5500,550,550,550,550,10
20250401,111300,0,550,550,550,550,0
20250401,111200,0,550,550,550,550,0
20250401,111100,0,550,550,550,550,0
20250401,111000,0,550,550,550,550,0
20250401,110900,0,550,550,550,550,0
20250401,110800,0,550,550,550,550,0
20250401,110700,0,550,550,550,550,0
20250401,110600,0,550,550,550,550,0
20250401,110500,0,550,550,550,550,0
20250401,110400,0,550,550,550,550,0
20250401,110300,0,550,550,550,550,0
20250401,110200,0,550,550,550,550,0
20250401,110100,0,550,550,550,550,0
20250401,110000,0,550,550,550,550,0
20250401,105900,0,550,550,550,550,0
20250401,105800,0,550,550,550,550,0
20250401,105700,0,550,550,550,550,0
20250401,105600,0,550,550,550,550,0
20250401,105500,0,550,550,550,550,0
20250401,105400,0,550,550,550,550,0
20250401,105300,0,550,550,550,550,0
20250401,105200,0,550,550,550,550,0
20250401,105100,0,550,550,550,550,0
20250401,105000,0,550,550,550,550,0
20250401,104900,0,550,550,550,550,0
20250401,104800,0,550,550,550,550,0
20250401,104700,0,550,550,550,550,0
20250401,104600,0,550,550,550,550,0
20250401,104500,0,550,550,550,550,0
20250401,104400,0,550,550,550,550,0
20250401,104300,0,550,550,550,550,0
20250401,104200,0,550,550,550,550,0
20250401,104100,0,550,550,550,550,0
20250401,104000,0,550,550,550,550,0
20250401,103900,0,550,550,550,550,0
20250401,103800,0,550,550,550,550,0
20250401,103700,0,550,550,550,550,0
20250401,103600,0,550,550,550,550,0
20250401,103500,0,550,550,550,550,0
20250401,103400,0,550,550,550,550,0
20250401,103300,0,550,550,550,550,0
20250401,103200,0,550,550,550,550,0
20250401,103100,0,550,550,550,550,0
20250401,103000,0,550,550,550,550,0
20250401,102900,0,550,550,550,550,0
20250401,102800,0,550,550,550,550,0
20250401,102700,0,550,550,550,550,0
20250401,102600,0,550,550,550,550,0
20250401,102500,0,550,550,550,550,0
20250401,102400,0,550,550,550,550,0
20250401,102300,0,550,550,550,550,0
20250401,102200,0,550,550,550,550,0
20250401,102100,0,550,550,550,550,0
20250401,102000,0,550,550,550,550,0
20250401,101900,0,550,550,550,550,0
20250401,101800,0,550,550,550,550,0
20250401,101700,0,550,550,550,550,0
20250401,101600,0,550,550,550,550,0
20250401,101500,0,550,550,550,550,0
20250401,101400,0,550,550,550,550,0
20250401,101300,0,550,550,550,550,0
20250401,101200,0,550,550,550,550,0
20250401,101100,0,550,550,550,550,0
20250401,101000,0,550,550,550,550,0
20250401,100900,0,550,550,550,550,0
20250401,100800,0,550,550,550,550,0
20250401,100700,0,550,550,550,550,0
20250401,100600,0,550,550,550,550,0
20250401,100500,0,550,550,550,550,0
20250401,100400,0,550,550,550,550,0
20250401,100300,0,550,550,550,550,0
20250401,100200,0,550,550,550,550,0
20250401,100100,0,550,550,550,550,0
20250401,100000,0,550,550,550,550,0
20250401,095900,0,550,550,550,550,0
20250401,095800,0,550,550,550,550,0
20250401,095700,0,550,550,550,550,0
20250401,095600,0,550,550,550,550,0
20250401,095500,0,550,550,550,550,0
20250401,095400,0,550,550,550,550,0
20250401,095300,0,550,550,550,550,0
20250401,095200,0,550,550,550,550,0
20250401,095100,0,550,550,550,550,0
20250401,095000,0,550,550,550,550,0
20250401,094900,0,550,550,550,550,0
20250401,094800,0,550,550,550,550,0
20250401,094700,0,550,550,550,550,0
20250401,094600,0,550,550,550,550,0
20250401,094500,0,550,550,550,550,0
20250401,094400,0,550,550,550,550,0
20250401,094300,0,550,550,550,550,0
20250401,094200,0,550,550,550,550,0
20250401,094100,0,550,550,550,550,0
20250401,094000,0,550,550,550,550,0
20250401,093900,0,550,550,550,550,0
20250401,093800,0,550,550,550,550,0
20250401,093700,0,550,550,550,550,0
20250401,093600,0,550,550,550,550,0
20250401,093500,0,550,550,550,550,0
20250401,093400,0,550,550,550,550,0
20250401,093300,0,550,550,550,550,0
20250401,093200,0,550,550,550,550,0
20250401,093100,0,550,550,550,550,0
20250401,093000,0,550,550,550,550,0
20250401,092900,0,550,550,550,550,0
20250401,092800,0,550,550,550,550,0
20250401,092700,0,550,550,550,550,0
20250401,092600,0,550,550,550,550,0
20250401,092500,0,550,550,550,550,0
20250401,092400,0,550,550,550,550,0
20250401,092300,0,550,550,550,550,0
20250401,092200,0,550,550,550,550,0
20250401,092100,0,550,550,550,550,0
20250401,092000,0,550,550,550,550,0
20250401,091900,0,550,550,550,550,0
20250401,091800,0,550,550,550,550,0
20250401,091700,0,550,550,550,550,0
20250401,091600,0,550,550,550,550,0
20250401,091500,0,550,550,550,550,0
20250401,091400,0,550,550,550,550,0
20250401,091300,0,550,550,550,550,0
20250401,091200,0,550,550,550,550,0
20250401,091100,0,550,550,550,550,0
20250401,091000,0,550,550,550,550,0
20250401,090900,0,550,550,550,550,0
20250401,090800,0,550,550,550,550,0
20250401,090700,0,550,550,550,550,0
20250401,090600,0,550,550,550,550,0
20250401,090500,0,550,550,550,550,0
20250401,090400,0,550,550,550,550,0
20250401,090300,0,550,550,550,550,0
20250401,090200,0,550,550,550,550,0
20250401,090100,0,550,550,550,550,0
20250401,090000,0,550,550,550,550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205400 11550 550 550 550 550 10
3 20250401 205300 11550 550 550 550 550 0
4 20250401 205200 11550 550 550 550 550 0
5 20250401 205100 11550 550 550 550 550 0
6 20250401 205000 11550 550 550 550 550 0
7 20250401 204900 11550 550 550 550 550 0
8 20250401 204800 11550 550 550 550 550 0
9 20250401 204700 11550 550 550 550 550 0
10 20250401 204600 11550 550 550 550 550 0
11 20250401 204500 11550 550 550 550 550 0
12 20250401 204400 11550 550 550 550 550 0
13 20250401 204300 11550 550 550 550 550 0
14 20250401 204200 11550 550 550 550 550 0
15 20250401 204100 11550 550 550 550 550 0
16 20250401 204000 11550 550 550 550 550 0
17 20250401 203900 11550 550 550 550 550 0
18 20250401 203800 11550 550 550 550 550 0
19 20250401 203700 11550 550 550 550 550 0
20 20250401 203600 11550 550 550 550 550 0
21 20250401 203500 11550 550 550 550 550 0
22 20250401 203400 11550 550 550 550 550 0
23 20250401 203300 11550 550 550 550 550 0
24 20250401 203200 11550 550 550 550 550 0
25 20250401 203100 11550 550 550 550 550 0
26 20250401 203000 11550 550 550 550 550 0
27 20250401 202900 11550 550 550 550 550 0
28 20250401 202800 11550 550 550 550 550 0
29 20250401 202700 11550 550 550 550 550 0
30 20250401 202600 11550 550 550 550 550 0
31 20250401 202500 11550 550 550 550 550 0
32 20250401 202400 11550 550 550 550 550 10
33 20250401 202300 11550 550 550 550 550 0
34 20250401 202200 11550 550 550 550 550 0
35 20250401 202100 11550 550 550 550 550 0
36 20250401 202000 11550 550 550 550 550 0
37 20250401 201900 11550 550 550 550 550 0
38 20250401 201800 11550 550 550 550 550 0
39 20250401 201700 11550 550 550 550 550 0
40 20250401 201600 11550 550 550 550 550 0
41 20250401 201500 11550 550 550 550 550 0
42 20250401 201400 11550 550 550 550 550 0
43 20250401 201300 11550 550 550 550 550 0
44 20250401 201200 11550 550 550 550 550 0
45 20250401 201100 11550 550 550 550 550 0
46 20250401 201000 11550 550 550 550 550 0
47 20250401 200900 11550 550 550 550 550 0
48 20250401 200800 11550 550 550 550 550 0
49 20250401 200700 11550 550 550 550 550 0
50 20250401 200600 11550 550 550 550 550 0
51 20250401 200500 11550 550 550 550 550 0
52 20250401 200400 11550 550 550 550 550 0
53 20250401 200300 11550 550 550 550 550 0
54 20250401 200200 11550 550 550 550 550 0
55 20250401 200100 11550 550 550 550 550 0
56 20250401 200000 11550 550 550 550 550 0
57 20250401 195900 11550 550 550 550 550 0
58 20250401 195800 11550 550 550 550 550 0
59 20250401 195700 11550 550 550 550 550 0
60 20250401 195600 11550 550 550 550 550 0
61 20250401 195500 11550 550 550 550 550 0
62 20250401 195400 11550 550 550 550 550 10
63 20250401 195300 11550 550 550 550 550 0
64 20250401 195200 11550 550 550 550 550 0
65 20250401 195100 11550 550 550 550 550 0
66 20250401 195000 11550 550 550 550 550 0
67 20250401 194900 11550 550 550 550 550 0
68 20250401 194800 11550 550 550 550 550 0
69 20250401 194700 11550 550 550 550 550 0
70 20250401 194600 11550 550 550 550 550 0
71 20250401 194500 11550 550 550 550 550 0
72 20250401 194400 11550 550 550 550 550 0
73 20250401 194300 11550 550 550 550 550 0
74 20250401 194200 11550 550 550 550 550 0
75 20250401 194100 11550 550 550 550 550 0
76 20250401 194000 11550 550 550 550 550 0
77 20250401 193900 11550 550 550 550 550 0
78 20250401 193800 11550 550 550 550 550 0
79 20250401 193700 11550 550 550 550 550 0
80 20250401 193600 11550 550 550 550 550 0
81 20250401 193500 11550 550 550 550 550 0
82 20250401 193400 11550 550 550 550 550 0
83 20250401 193300 11550 550 550 550 550 0
84 20250401 193200 11550 550 550 550 550 0
85 20250401 193100 11550 550 550 550 550 0
86 20250401 193000 11550 550 550 550 550 0
87 20250401 192900 11550 550 550 550 550 0
88 20250401 192800 11550 550 550 550 550 0
89 20250401 192700 11550 550 550 550 550 0
90 20250401 192600 11550 550 550 550 550 0
91 20250401 192500 11550 550 550 550 550 0
92 20250401 192400 11550 550 550 550 550 10
93 20250401 192300 11550 550 550 550 550 0
94 20250401 192200 11550 550 550 550 550 0
95 20250401 192100 11550 550 550 550 550 0
96 20250401 192000 11550 550 550 550 550 0
97 20250401 191900 11550 550 550 550 550 0
98 20250401 191800 11550 550 550 550 550 0
99 20250401 191700 11550 550 550 550 550 0
100 20250401 191600 11550 550 550 550 550 0
101 20250401 191500 11550 550 550 550 550 0
102 20250401 191400 11550 550 550 550 550 0
103 20250401 191300 11550 550 550 550 550 0
104 20250401 191200 11550 550 550 550 550 0
105 20250401 191100 11550 550 550 550 550 0
106 20250401 191000 11550 550 550 550 550 0
107 20250401 190900 11550 550 550 550 550 0
108 20250401 190800 11550 550 550 550 550 0
109 20250401 190700 11550 550 550 550 550 0
110 20250401 190600 11550 550 550 550 550 0
111 20250401 190500 11550 550 550 550 550 0
112 20250401 190400 11550 550 550 550 550 0
113 20250401 190300 11550 550 550 550 550 0
114 20250401 190200 11550 550 550 550 550 0
115 20250401 190100 11550 550 550 550 550 0
116 20250401 190000 11550 550 550 550 550 0
117 20250401 185900 11550 550 550 550 550 0
118 20250401 185800 11550 550 550 550 550 0
119 20250401 185700 11550 550 550 550 550 0
120 20250401 185600 11550 550 550 550 550 0
121 20250401 185500 11550 550 550 550 550 0
122 20250401 185400 11550 550 550 550 550 10
123 20250401 185300 11550 550 550 550 550 0
124 20250401 185200 11550 550 550 550 550 0
125 20250401 185100 11550 550 550 550 550 0
126 20250401 185000 11550 550 550 550 550 0
127 20250401 184900 11550 550 550 550 550 0
128 20250401 184800 11550 550 550 550 550 0
129 20250401 184700 11550 550 550 550 550 0
130 20250401 184600 11550 550 550 550 550 0
131 20250401 184500 11550 550 550 550 550 0
132 20250401 184400 11550 550 550 550 550 0
133 20250401 184300 11550 550 550 550 550 0
134 20250401 184200 11550 550 550 550 550 0
135 20250401 184100 11550 550 550 550 550 0
136 20250401 184000 11550 550 550 550 550 0
137 20250401 183900 11550 550 550 550 550 0
138 20250401 183800 11550 550 550 550 550 0
139 20250401 183700 11550 550 550 550 550 0
140 20250401 183600 11550 550 550 550 550 0
141 20250401 183500 11550 550 550 550 550 0
142 20250401 183400 11550 550 550 550 550 0
143 20250401 183300 11550 550 550 550 550 0
144 20250401 183200 11550 550 550 550 550 0
145 20250401 183100 11550 550 550 550 550 0
146 20250401 183000 11550 550 550 550 550 0
147 20250401 182900 11550 550 550 550 550 0
148 20250401 182800 11550 550 550 550 550 0
149 20250401 182700 11550 550 550 550 550 0
150 20250401 182600 11550 550 550 550 550 0
151 20250401 182500 11550 550 550 550 550 0
152 20250401 182400 11550 550 550 550 550 10
153 20250401 182300 11550 550 550 550 550 0
154 20250401 182200 11550 550 550 550 550 0
155 20250401 182100 11550 550 550 550 550 0
156 20250401 182000 11550 550 550 550 550 0
157 20250401 181900 11550 550 550 550 550 0
158 20250401 181800 11550 550 550 550 550 0
159 20250401 181700 11550 550 550 550 550 0
160 20250401 181600 11550 550 550 550 550 0
161 20250401 181500 11550 550 550 550 550 0
162 20250401 181400 11550 550 550 550 550 0
163 20250401 181300 11550 550 550 550 550 0
164 20250401 181200 11550 550 550 550 550 0
165 20250401 181100 11550 550 550 550 550 0
166 20250401 181000 11550 550 550 550 550 0
167 20250401 180900 11550 550 550 550 550 0
168 20250401 180800 11550 550 550 550 550 0
169 20250401 180700 11550 550 550 550 550 0
170 20250401 180600 11550 550 550 550 550 0
171 20250401 180500 11550 550 550 550 550 0
172 20250401 180400 11550 550 550 550 550 0
173 20250401 180300 11550 550 550 550 550 0
174 20250401 180200 11550 550 550 550 550 0
175 20250401 180100 11550 550 550 550 550 0
176 20250401 180000 11550 550 550 550 550 0
177 20250401 175900 11550 550 550 550 550 0
178 20250401 175800 11550 550 550 550 550 0
179 20250401 175700 11550 550 550 550 550 0
180 20250401 175600 11550 550 550 550 550 0
181 20250401 175500 11550 550 550 550 550 0
182 20250401 175400 11550 550 550 550 550 10
183 20250401 175300 11550 550 550 550 550 0
184 20250401 175200 11550 550 550 550 550 0
185 20250401 175100 11550 550 550 550 550 0
186 20250401 175000 11550 550 550 550 550 0
187 20250401 174900 11550 550 550 550 550 0
188 20250401 174800 11550 550 550 550 550 0
189 20250401 174700 11550 550 550 550 550 0
190 20250401 174600 11550 550 550 550 550 0
191 20250401 174500 11550 550 550 550 550 0
192 20250401 174400 11550 550 550 550 550 0
193 20250401 174300 11550 550 550 550 550 0
194 20250401 174200 11550 550 550 550 550 0
195 20250401 174100 11550 550 550 550 550 0
196 20250401 174000 11550 550 550 550 550 0
197 20250401 173900 11550 550 550 550 550 0
198 20250401 173800 11550 550 550 550 550 0
199 20250401 173700 11550 550 550 550 550 0
200 20250401 173600 11550 550 550 550 550 0
201 20250401 173500 11550 550 550 550 550 0
202 20250401 173400 11550 550 550 550 550 0
203 20250401 173300 11550 550 550 550 550 0
204 20250401 173200 11550 550 550 550 550 0
205 20250401 173100 11550 550 550 550 550 0
206 20250401 173000 11550 550 550 550 550 0
207 20250401 172900 11550 550 550 550 550 0
208 20250401 172800 11550 550 550 550 550 0
209 20250401 172700 11550 550 550 550 550 0
210 20250401 172600 11550 550 550 550 550 0
211 20250401 172500 11550 550 550 550 550 0
212 20250401 172400 11550 550 550 550 550 10
213 20250401 172300 11550 550 550 550 550 0
214 20250401 172200 11550 550 550 550 550 0
215 20250401 172100 11550 550 550 550 550 0
216 20250401 172000 11550 550 550 550 550 0
217 20250401 171900 11550 550 550 550 550 0
218 20250401 171800 11550 550 550 550 550 0
219 20250401 171700 11550 550 550 550 550 0
220 20250401 171600 11550 550 550 550 550 0
221 20250401 171500 11550 550 550 550 550 0
222 20250401 171400 11550 550 550 550 550 0
223 20250401 171300 11550 550 550 550 550 0
224 20250401 171200 11550 550 550 550 550 0
225 20250401 171100 11550 550 550 550 550 0
226 20250401 171000 11550 550 550 550 550 0
227 20250401 170900 11550 550 550 550 550 0
228 20250401 170800 11550 550 550 550 550 0
229 20250401 170700 11550 550 550 550 550 0
230 20250401 170600 11550 550 550 550 550 0
231 20250401 170500 11550 550 550 550 550 0
232 20250401 170400 11550 550 550 550 550 0
233 20250401 170300 11550 550 550 550 550 0
234 20250401 170200 11550 550 550 550 550 0
235 20250401 170100 11550 550 550 550 550 0
236 20250401 170000 11550 550 550 550 550 0
237 20250401 165900 11550 550 550 550 550 0
238 20250401 165800 11550 550 550 550 550 0
239 20250401 165700 11550 550 550 550 550 0
240 20250401 165600 11550 550 550 550 550 0
241 20250401 165500 11550 550 550 550 550 0
242 20250401 165400 11550 550 550 550 550 10
243 20250401 165300 11550 550 550 550 550 0
244 20250401 165200 11550 550 550 550 550 0
245 20250401 165100 11550 550 550 550 550 0
246 20250401 165000 11550 550 550 550 550 0
247 20250401 164900 11550 550 550 550 550 0
248 20250401 164800 11550 550 550 550 550 0
249 20250401 164700 11550 550 550 550 550 0
250 20250401 164600 11550 550 550 550 550 0
251 20250401 164500 11550 550 550 550 550 0
252 20250401 164400 11550 550 550 550 550 0
253 20250401 164300 11550 550 550 550 550 0
254 20250401 164200 11550 550 550 550 550 0
255 20250401 164100 11550 550 550 550 550 0
256 20250401 164000 11550 550 550 550 550 0
257 20250401 163900 11550 550 550 550 550 0
258 20250401 163800 11550 550 550 550 550 0
259 20250401 163700 11550 550 550 550 550 0
260 20250401 163600 11550 550 550 550 550 0
261 20250401 163500 11550 550 550 550 550 0
262 20250401 163400 11550 550 550 550 550 0
263 20250401 163300 11550 550 550 550 550 0
264 20250401 163200 11550 550 550 550 550 0
265 20250401 163100 11550 550 550 550 550 0
266 20250401 163000 11550 550 550 550 550 0
267 20250401 162900 11550 550 550 550 550 0
268 20250401 162800 11550 550 550 550 550 0
269 20250401 162700 11550 550 550 550 550 0
270 20250401 162600 11550 550 550 550 550 0
271 20250401 162500 11550 550 550 550 550 0
272 20250401 162400 11550 550 550 550 550 10
273 20250401 162300 11550 550 550 550 550 0
274 20250401 162200 11550 550 550 550 550 0
275 20250401 162100 11550 550 550 550 550 0
276 20250401 162000 11550 550 550 550 550 0
277 20250401 161900 11550 550 550 550 550 0
278 20250401 161800 11550 550 550 550 550 0
279 20250401 161700 11550 550 550 550 550 0
280 20250401 161600 11550 550 550 550 550 0
281 20250401 161500 11550 550 550 550 550 0
282 20250401 161400 11550 550 550 550 550 0
283 20250401 161300 11550 550 550 550 550 0
284 20250401 161200 11550 550 550 550 550 0
285 20250401 161100 11550 550 550 550 550 0
286 20250401 161000 11550 550 550 550 550 0
287 20250401 160900 11550 550 550 550 550 0
288 20250401 160800 11550 550 550 550 550 0
289 20250401 160700 11550 550 550 550 550 0
290 20250401 160600 11550 550 550 550 550 0
291 20250401 160500 11550 550 550 550 550 0
292 20250401 160400 11550 550 550 550 550 0
293 20250401 160300 11550 550 550 550 550 0
294 20250401 160200 11550 550 550 550 550 0
295 20250401 160100 11550 550 550 550 550 0
296 20250401 160000 11550 550 550 550 550 0
297 20250401 155900 11550 550 550 550 550 0
298 20250401 155800 11550 550 550 550 550 0
299 20250401 155700 11550 550 550 550 550 0
300 20250401 155600 11550 550 550 550 550 0
301 20250401 155500 11550 550 550 550 550 0
302 20250401 155400 11550 550 550 550 550 10
303 20250401 155300 11550 550 550 550 550 0
304 20250401 155200 11550 550 550 550 550 0
305 20250401 155100 11550 550 550 550 550 0
306 20250401 155000 11550 550 550 550 550 0
307 20250401 154900 11550 550 550 550 550 0
308 20250401 154800 11550 550 550 550 550 0
309 20250401 154700 11550 550 550 550 550 0
310 20250401 154600 11550 550 550 550 550 0
311 20250401 154500 11550 550 550 550 550 0
312 20250401 154400 11550 550 550 550 550 0
313 20250401 154300 11550 550 550 550 550 0
314 20250401 154200 11550 550 550 550 550 0
315 20250401 154100 11550 550 550 550 550 0
316 20250401 154000 11550 550 550 550 550 0
317 20250401 153900 11550 550 550 550 550 0
318 20250401 153800 11550 550 550 550 550 0
319 20250401 153700 11550 550 550 550 550 0
320 20250401 153600 11550 550 550 550 550 0
321 20250401 153500 11550 550 550 550 550 0
322 20250401 153400 11550 550 550 550 550 0
323 20250401 153300 11550 550 550 550 550 0
324 20250401 153200 11550 550 550 550 550 0
325 20250401 153100 11550 550 550 550 550 0
326 20250401 153000 11550 550 550 550 550 10
327 20250401 152900 6050 550 550 550 550 0
328 20250401 152800 6050 550 550 550 550 0
329 20250401 152700 6050 550 550 550 550 0
330 20250401 152600 6050 550 550 550 550 0
331 20250401 152500 6050 550 550 550 550 0
332 20250401 152400 6050 550 550 550 550 0
333 20250401 152300 6050 550 550 550 550 0
334 20250401 152200 6050 550 550 550 550 0
335 20250401 152100 6050 550 550 550 550 0
336 20250401 152000 6050 550 550 550 550 0
337 20250401 151900 6050 550 550 550 550 1
338 20250401 151800 5500 550 550 550 550 0
339 20250401 151700 5500 550 550 550 550 0
340 20250401 151600 5500 550 550 550 550 0
341 20250401 151500 5500 550 550 550 550 0
342 20250401 151400 5500 550 550 550 550 0
343 20250401 151300 5500 550 550 550 550 0
344 20250401 151200 5500 550 550 550 550 0
345 20250401 151100 5500 550 550 550 550 0
346 20250401 151000 5500 550 550 550 550 0
347 20250401 150900 5500 550 550 550 550 0
348 20250401 150800 5500 550 550 550 550 0
349 20250401 150700 5500 550 550 550 550 0
350 20250401 150600 5500 550 550 550 550 0
351 20250401 150500 5500 550 550 550 550 0
352 20250401 150400 5500 550 550 550 550 0
353 20250401 150300 5500 550 550 550 550 0
354 20250401 150200 5500 550 550 550 550 0
355 20250401 150100 5500 550 550 550 550 0
356 20250401 150000 5500 550 550 550 550 0
357 20250401 145900 5500 550 550 550 550 0
358 20250401 145800 5500 550 550 550 550 0
359 20250401 145700 5500 550 550 550 550 0
360 20250401 145600 5500 550 550 550 550 0
361 20250401 145500 5500 550 550 550 550 0
362 20250401 145400 5500 550 550 550 550 0
363 20250401 145300 5500 550 550 550 550 0
364 20250401 145200 5500 550 550 550 550 0
365 20250401 145100 5500 550 550 550 550 0
366 20250401 145000 5500 550 550 550 550 0
367 20250401 144900 5500 550 550 550 550 0
368 20250401 144800 5500 550 550 550 550 0
369 20250401 144700 5500 550 550 550 550 0
370 20250401 144600 5500 550 550 550 550 0
371 20250401 144500 5500 550 550 550 550 0
372 20250401 144400 5500 550 550 550 550 0
373 20250401 144300 5500 550 550 550 550 0
374 20250401 144200 5500 550 550 550 550 0
375 20250401 144100 5500 550 550 550 550 0
376 20250401 144000 5500 550 550 550 550 0
377 20250401 143900 5500 550 550 550 550 0
378 20250401 143800 5500 550 550 550 550 0
379 20250401 143700 5500 550 550 550 550 0
380 20250401 143600 5500 550 550 550 550 0
381 20250401 143500 5500 550 550 550 550 0
382 20250401 143400 5500 550 550 550 550 0
383 20250401 143300 5500 550 550 550 550 0
384 20250401 143200 5500 550 550 550 550 0
385 20250401 143100 5500 550 550 550 550 0
386 20250401 143000 5500 550 550 550 550 0
387 20250401 142900 5500 550 550 550 550 0
388 20250401 142800 5500 550 550 550 550 0
389 20250401 142700 5500 550 550 550 550 0
390 20250401 142600 5500 550 550 550 550 0
391 20250401 142500 5500 550 550 550 550 0
392 20250401 142400 5500 550 550 550 550 0
393 20250401 142300 5500 550 550 550 550 0
394 20250401 142200 5500 550 550 550 550 0
395 20250401 142100 5500 550 550 550 550 0
396 20250401 142000 5500 550 550 550 550 0
397 20250401 141900 5500 550 550 550 550 0
398 20250401 141800 5500 550 550 550 550 0
399 20250401 141700 5500 550 550 550 550 0
400 20250401 141600 5500 550 550 550 550 0
401 20250401 141500 5500 550 550 550 550 0
402 20250401 141400 5500 550 550 550 550 0
403 20250401 141300 5500 550 550 550 550 0
404 20250401 141200 5500 550 550 550 550 0
405 20250401 141100 5500 550 550 550 550 0
406 20250401 141000 5500 550 550 550 550 0
407 20250401 140900 5500 550 550 550 550 0
408 20250401 140800 5500 550 550 550 550 0
409 20250401 140700 5500 550 550 550 550 0
410 20250401 140600 5500 550 550 550 550 0
411 20250401 140500 5500 550 550 550 550 0
412 20250401 140400 5500 550 550 550 550 0
413 20250401 140300 5500 550 550 550 550 0
414 20250401 140200 5500 550 550 550 550 0
415 20250401 140100 5500 550 550 550 550 0
416 20250401 140000 5500 550 550 550 550 0
417 20250401 135900 5500 550 550 550 550 0
418 20250401 135800 5500 550 550 550 550 0
419 20250401 135700 5500 550 550 550 550 0
420 20250401 135600 5500 550 550 550 550 0
421 20250401 135500 5500 550 550 550 550 0
422 20250401 135400 5500 550 550 550 550 0
423 20250401 135300 5500 550 550 550 550 0
424 20250401 135200 5500 550 550 550 550 0
425 20250401 135100 5500 550 550 550 550 0
426 20250401 135000 5500 550 550 550 550 0
427 20250401 134900 5500 550 550 550 550 0
428 20250401 134800 5500 550 550 550 550 0
429 20250401 134700 5500 550 550 550 550 0
430 20250401 134600 5500 550 550 550 550 0
431 20250401 134500 5500 550 550 550 550 0
432 20250401 134400 5500 550 550 550 550 0
433 20250401 134300 5500 550 550 550 550 0
434 20250401 134200 5500 550 550 550 550 0
435 20250401 134100 5500 550 550 550 550 0
436 20250401 134000 5500 550 550 550 550 0
437 20250401 133900 5500 550 550 550 550 0
438 20250401 133800 5500 550 550 550 550 0
439 20250401 133700 5500 550 550 550 550 0
440 20250401 133600 5500 550 550 550 550 0
441 20250401 133500 5500 550 550 550 550 0
442 20250401 133400 5500 550 550 550 550 0
443 20250401 133300 5500 550 550 550 550 0
444 20250401 133200 5500 550 550 550 550 0
445 20250401 133100 5500 550 550 550 550 0
446 20250401 133000 5500 550 550 550 550 0
447 20250401 132900 5500 550 550 550 550 0
448 20250401 132800 5500 550 550 550 550 0
449 20250401 132700 5500 550 550 550 550 0
450 20250401 132600 5500 550 550 550 550 0
451 20250401 132500 5500 550 550 550 550 0
452 20250401 132400 5500 550 550 550 550 0
453 20250401 132300 5500 550 550 550 550 0
454 20250401 132200 5500 550 550 550 550 0
455 20250401 132100 5500 550 550 550 550 0
456 20250401 132000 5500 550 550 550 550 0
457 20250401 131900 5500 550 550 550 550 0
458 20250401 131800 5500 550 550 550 550 0
459 20250401 131700 5500 550 550 550 550 0
460 20250401 131600 5500 550 550 550 550 0
461 20250401 131500 5500 550 550 550 550 0
462 20250401 131400 5500 550 550 550 550 0
463 20250401 131300 5500 550 550 550 550 0
464 20250401 131200 5500 550 550 550 550 0
465 20250401 131100 5500 550 550 550 550 0
466 20250401 131000 5500 550 550 550 550 0
467 20250401 130900 5500 550 550 550 550 0
468 20250401 130800 5500 550 550 550 550 0
469 20250401 130700 5500 550 550 550 550 0
470 20250401 130600 5500 550 550 550 550 0
471 20250401 130500 5500 550 550 550 550 0
472 20250401 130400 5500 550 550 550 550 0
473 20250401 130300 5500 550 550 550 550 0
474 20250401 130200 5500 550 550 550 550 0
475 20250401 130100 5500 550 550 550 550 0
476 20250401 130000 5500 550 550 550 550 0
477 20250401 125900 5500 550 550 550 550 0
478 20250401 125800 5500 550 550 550 550 0
479 20250401 125700 5500 550 550 550 550 0
480 20250401 125600 5500 550 550 550 550 0
481 20250401 125500 5500 550 550 550 550 0
482 20250401 125400 5500 550 550 550 550 0
483 20250401 125300 5500 550 550 550 550 0
484 20250401 125200 5500 550 550 550 550 0
485 20250401 125100 5500 550 550 550 550 0
486 20250401 125000 5500 550 550 550 550 0
487 20250401 124900 5500 550 550 550 550 0
488 20250401 124800 5500 550 550 550 550 0
489 20250401 124700 5500 550 550 550 550 0
490 20250401 124600 5500 550 550 550 550 0
491 20250401 124500 5500 550 550 550 550 0
492 20250401 124400 5500 550 550 550 550 0
493 20250401 124300 5500 550 550 550 550 0
494 20250401 124200 5500 550 550 550 550 0
495 20250401 124100 5500 550 550 550 550 0
496 20250401 124000 5500 550 550 550 550 0
497 20250401 123900 5500 550 550 550 550 0
498 20250401 123800 5500 550 550 550 550 0
499 20250401 123700 5500 550 550 550 550 0
500 20250401 123600 5500 550 550 550 550 0
501 20250401 123500 5500 550 550 550 550 0
502 20250401 123400 5500 550 550 550 550 0
503 20250401 123300 5500 550 550 550 550 0
504 20250401 123200 5500 550 550 550 550 0
505 20250401 123100 5500 550 550 550 550 0
506 20250401 123000 5500 550 550 550 550 0
507 20250401 122900 5500 550 550 550 550 0
508 20250401 122800 5500 550 550 550 550 0
509 20250401 122700 5500 550 550 550 550 0
510 20250401 122600 5500 550 550 550 550 0
511 20250401 122500 5500 550 550 550 550 0
512 20250401 122400 5500 550 550 550 550 0
513 20250401 122300 5500 550 550 550 550 0
514 20250401 122200 5500 550 550 550 550 0
515 20250401 122100 5500 550 550 550 550 0
516 20250401 122000 5500 550 550 550 550 0
517 20250401 121900 5500 550 550 550 550 0
518 20250401 121800 5500 550 550 550 550 0
519 20250401 121700 5500 550 550 550 550 0
520 20250401 121600 5500 550 550 550 550 0
521 20250401 121500 5500 550 550 550 550 0
522 20250401 121400 5500 550 550 550 550 0
523 20250401 121300 5500 550 550 550 550 0
524 20250401 121200 5500 550 550 550 550 0
525 20250401 121100 5500 550 550 550 550 0
526 20250401 121000 5500 550 550 550 550 0
527 20250401 120900 5500 550 550 550 550 0
528 20250401 120800 5500 550 550 550 550 0
529 20250401 120700 5500 550 550 550 550 0
530 20250401 120600 5500 550 550 550 550 0
531 20250401 120500 5500 550 550 550 550 0
532 20250401 120400 5500 550 550 550 550 0
533 20250401 120300 5500 550 550 550 550 0
534 20250401 120200 5500 550 550 550 550 0
535 20250401 120100 5500 550 550 550 550 0
536 20250401 120000 5500 550 550 550 550 0
537 20250401 115900 5500 550 550 550 550 0
538 20250401 115800 5500 550 550 550 550 0
539 20250401 115700 5500 550 550 550 550 0
540 20250401 115600 5500 550 550 550 550 0
541 20250401 115500 5500 550 550 550 550 0
542 20250401 115400 5500 550 550 550 550 0
543 20250401 115300 5500 550 550 550 550 0
544 20250401 115200 5500 550 550 550 550 0
545 20250401 115100 5500 550 550 550 550 0
546 20250401 115000 5500 550 550 550 550 0
547 20250401 114900 5500 550 550 550 550 0
548 20250401 114800 5500 550 550 550 550 0
549 20250401 114700 5500 550 550 550 550 0
550 20250401 114600 5500 550 550 550 550 0
551 20250401 114500 5500 550 550 550 550 0
552 20250401 114400 5500 550 550 550 550 0
553 20250401 114300 5500 550 550 550 550 0
554 20250401 114200 5500 550 550 550 550 0
555 20250401 114100 5500 550 550 550 550 0
556 20250401 114000 5500 550 550 550 550 0
557 20250401 113900 5500 550 550 550 550 0
558 20250401 113800 5500 550 550 550 550 0
559 20250401 113700 5500 550 550 550 550 0
560 20250401 113600 5500 550 550 550 550 0
561 20250401 113500 5500 550 550 550 550 0
562 20250401 113400 5500 550 550 550 550 0
563 20250401 113300 5500 550 550 550 550 0
564 20250401 113200 5500 550 550 550 550 0
565 20250401 113100 5500 550 550 550 550 0
566 20250401 113000 5500 550 550 550 550 0
567 20250401 112900 5500 550 550 550 550 0
568 20250401 112800 5500 550 550 550 550 0
569 20250401 112700 5500 550 550 550 550 0
570 20250401 112600 5500 550 550 550 550 0
571 20250401 112500 5500 550 550 550 550 0
572 20250401 112400 5500 550 550 550 550 0
573 20250401 112300 5500 550 550 550 550 0
574 20250401 112200 5500 550 550 550 550 0
575 20250401 112100 5500 550 550 550 550 0
576 20250401 112000 5500 550 550 550 550 0
577 20250401 111900 5500 550 550 550 550 0
578 20250401 111800 5500 550 550 550 550 0
579 20250401 111700 5500 550 550 550 550 0
580 20250401 111600 5500 550 550 550 550 0
581 20250401 111500 5500 550 550 550 550 0
582 20250401 111400 5500 550 550 550 550 10
583 20250401 111300 0 550 550 550 550 0
584 20250401 111200 0 550 550 550 550 0
585 20250401 111100 0 550 550 550 550 0
586 20250401 111000 0 550 550 550 550 0
587 20250401 110900 0 550 550 550 550 0
588 20250401 110800 0 550 550 550 550 0
589 20250401 110700 0 550 550 550 550 0
590 20250401 110600 0 550 550 550 550 0
591 20250401 110500 0 550 550 550 550 0
592 20250401 110400 0 550 550 550 550 0
593 20250401 110300 0 550 550 550 550 0
594 20250401 110200 0 550 550 550 550 0
595 20250401 110100 0 550 550 550 550 0
596 20250401 110000 0 550 550 550 550 0
597 20250401 105900 0 550 550 550 550 0
598 20250401 105800 0 550 550 550 550 0
599 20250401 105700 0 550 550 550 550 0
600 20250401 105600 0 550 550 550 550 0
601 20250401 105500 0 550 550 550 550 0
602 20250401 105400 0 550 550 550 550 0
603 20250401 105300 0 550 550 550 550 0
604 20250401 105200 0 550 550 550 550 0
605 20250401 105100 0 550 550 550 550 0
606 20250401 105000 0 550 550 550 550 0
607 20250401 104900 0 550 550 550 550 0
608 20250401 104800 0 550 550 550 550 0
609 20250401 104700 0 550 550 550 550 0
610 20250401 104600 0 550 550 550 550 0
611 20250401 104500 0 550 550 550 550 0
612 20250401 104400 0 550 550 550 550 0
613 20250401 104300 0 550 550 550 550 0
614 20250401 104200 0 550 550 550 550 0
615 20250401 104100 0 550 550 550 550 0
616 20250401 104000 0 550 550 550 550 0
617 20250401 103900 0 550 550 550 550 0
618 20250401 103800 0 550 550 550 550 0
619 20250401 103700 0 550 550 550 550 0
620 20250401 103600 0 550 550 550 550 0
621 20250401 103500 0 550 550 550 550 0
622 20250401 103400 0 550 550 550 550 0
623 20250401 103300 0 550 550 550 550 0
624 20250401 103200 0 550 550 550 550 0
625 20250401 103100 0 550 550 550 550 0
626 20250401 103000 0 550 550 550 550 0
627 20250401 102900 0 550 550 550 550 0
628 20250401 102800 0 550 550 550 550 0
629 20250401 102700 0 550 550 550 550 0
630 20250401 102600 0 550 550 550 550 0
631 20250401 102500 0 550 550 550 550 0
632 20250401 102400 0 550 550 550 550 0
633 20250401 102300 0 550 550 550 550 0
634 20250401 102200 0 550 550 550 550 0
635 20250401 102100 0 550 550 550 550 0
636 20250401 102000 0 550 550 550 550 0
637 20250401 101900 0 550 550 550 550 0
638 20250401 101800 0 550 550 550 550 0
639 20250401 101700 0 550 550 550 550 0
640 20250401 101600 0 550 550 550 550 0
641 20250401 101500 0 550 550 550 550 0
642 20250401 101400 0 550 550 550 550 0
643 20250401 101300 0 550 550 550 550 0
644 20250401 101200 0 550 550 550 550 0
645 20250401 101100 0 550 550 550 550 0
646 20250401 101000 0 550 550 550 550 0
647 20250401 100900 0 550 550 550 550 0
648 20250401 100800 0 550 550 550 550 0
649 20250401 100700 0 550 550 550 550 0
650 20250401 100600 0 550 550 550 550 0
651 20250401 100500 0 550 550 550 550 0
652 20250401 100400 0 550 550 550 550 0
653 20250401 100300 0 550 550 550 550 0
654 20250401 100200 0 550 550 550 550 0
655 20250401 100100 0 550 550 550 550 0
656 20250401 100000 0 550 550 550 550 0
657 20250401 095900 0 550 550 550 550 0
658 20250401 095800 0 550 550 550 550 0
659 20250401 095700 0 550 550 550 550 0
660 20250401 095600 0 550 550 550 550 0
661 20250401 095500 0 550 550 550 550 0
662 20250401 095400 0 550 550 550 550 0
663 20250401 095300 0 550 550 550 550 0
664 20250401 095200 0 550 550 550 550 0
665 20250401 095100 0 550 550 550 550 0
666 20250401 095000 0 550 550 550 550 0
667 20250401 094900 0 550 550 550 550 0
668 20250401 094800 0 550 550 550 550 0
669 20250401 094700 0 550 550 550 550 0
670 20250401 094600 0 550 550 550 550 0
671 20250401 094500 0 550 550 550 550 0
672 20250401 094400 0 550 550 550 550 0
673 20250401 094300 0 550 550 550 550 0
674 20250401 094200 0 550 550 550 550 0
675 20250401 094100 0 550 550 550 550 0
676 20250401 094000 0 550 550 550 550 0
677 20250401 093900 0 550 550 550 550 0
678 20250401 093800 0 550 550 550 550 0
679 20250401 093700 0 550 550 550 550 0
680 20250401 093600 0 550 550 550 550 0
681 20250401 093500 0 550 550 550 550 0
682 20250401 093400 0 550 550 550 550 0
683 20250401 093300 0 550 550 550 550 0
684 20250401 093200 0 550 550 550 550 0
685 20250401 093100 0 550 550 550 550 0
686 20250401 093000 0 550 550 550 550 0
687 20250401 092900 0 550 550 550 550 0
688 20250401 092800 0 550 550 550 550 0
689 20250401 092700 0 550 550 550 550 0
690 20250401 092600 0 550 550 550 550 0
691 20250401 092500 0 550 550 550 550 0
692 20250401 092400 0 550 550 550 550 0
693 20250401 092300 0 550 550 550 550 0
694 20250401 092200 0 550 550 550 550 0
695 20250401 092100 0 550 550 550 550 0
696 20250401 092000 0 550 550 550 550 0
697 20250401 091900 0 550 550 550 550 0
698 20250401 091800 0 550 550 550 550 0
699 20250401 091700 0 550 550 550 550 0
700 20250401 091600 0 550 550 550 550 0
701 20250401 091500 0 550 550 550 550 0
702 20250401 091400 0 550 550 550 550 0
703 20250401 091300 0 550 550 550 550 0
704 20250401 091200 0 550 550 550 550 0
705 20250401 091100 0 550 550 550 550 0
706 20250401 091000 0 550 550 550 550 0
707 20250401 090900 0 550 550 550 550 0
708 20250401 090800 0 550 550 550 550 0
709 20250401 090700 0 550 550 550 550 0
710 20250401 090600 0 550 550 550 550 0
711 20250401 090500 0 550 550 550 550 0
712 20250401 090400 0 550 550 550 550 0
713 20250401 090300 0 550 550 550 550 0
714 20250401 090200 0 550 550 550 550 0
715 20250401 090100 0 550 550 550 550 0
716 20250401 090000 0 550 550 550 550 0