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

717
217480/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205500,0,499,499,499,499,0
20250401,205400,0,499,499,499,499,0
20250401,205300,0,499,499,499,499,0
20250401,205200,0,499,499,499,499,0
20250401,205100,0,499,499,499,499,0
20250401,205000,0,499,499,499,499,0
20250401,204900,0,499,499,499,499,0
20250401,204800,0,499,499,499,499,0
20250401,204700,0,499,499,499,499,0
20250401,204600,0,499,499,499,499,0
20250401,204500,0,499,499,499,499,0
20250401,204400,0,499,499,499,499,0
20250401,204300,0,499,499,499,499,0
20250401,204200,0,499,499,499,499,0
20250401,204100,0,499,499,499,499,0
20250401,204000,0,499,499,499,499,0
20250401,203900,0,499,499,499,499,0
20250401,203800,0,499,499,499,499,0
20250401,203700,0,499,499,499,499,0
20250401,203600,0,499,499,499,499,0
20250401,203500,0,499,499,499,499,0
20250401,203400,0,499,499,499,499,0
20250401,203300,0,499,499,499,499,0
20250401,203200,0,499,499,499,499,0
20250401,203100,0,499,499,499,499,0
20250401,203000,0,499,499,499,499,0
20250401,202900,0,499,499,499,499,0
20250401,202800,0,499,499,499,499,0
20250401,202700,0,499,499,499,499,0
20250401,202600,0,499,499,499,499,0
20250401,202500,0,499,499,499,499,0
20250401,202400,0,499,499,499,499,0
20250401,202300,0,499,499,499,499,0
20250401,202200,0,499,499,499,499,0
20250401,202100,0,499,499,499,499,0
20250401,202000,0,499,499,499,499,0
20250401,201900,0,499,499,499,499,0
20250401,201800,0,499,499,499,499,0
20250401,201700,0,499,499,499,499,0
20250401,201600,0,499,499,499,499,0
20250401,201500,0,499,499,499,499,0
20250401,201400,0,499,499,499,499,0
20250401,201300,0,499,499,499,499,0
20250401,201200,0,499,499,499,499,0
20250401,201100,0,499,499,499,499,0
20250401,201000,0,499,499,499,499,0
20250401,200900,0,499,499,499,499,0
20250401,200800,0,499,499,499,499,0
20250401,200700,0,499,499,499,499,0
20250401,200600,0,499,499,499,499,0
20250401,200500,0,499,499,499,499,0
20250401,200400,0,499,499,499,499,0
20250401,200300,0,499,499,499,499,0
20250401,200200,0,499,499,499,499,0
20250401,200100,0,499,499,499,499,0
20250401,200000,0,499,499,499,499,0
20250401,195900,0,499,499,499,499,0
20250401,195800,0,499,499,499,499,0
20250401,195700,0,499,499,499,499,0
20250401,195600,0,499,499,499,499,0
20250401,195500,0,499,499,499,499,0
20250401,195400,0,499,499,499,499,0
20250401,195300,0,499,499,499,499,0
20250401,195200,0,499,499,499,499,0
20250401,195100,0,499,499,499,499,0
20250401,195000,0,499,499,499,499,0
20250401,194900,0,499,499,499,499,0
20250401,194800,0,499,499,499,499,0
20250401,194700,0,499,499,499,499,0
20250401,194600,0,499,499,499,499,0
20250401,194500,0,499,499,499,499,0
20250401,194400,0,499,499,499,499,0
20250401,194300,0,499,499,499,499,0
20250401,194200,0,499,499,499,499,0
20250401,194100,0,499,499,499,499,0
20250401,194000,0,499,499,499,499,0
20250401,193900,0,499,499,499,499,0
20250401,193800,0,499,499,499,499,0
20250401,193700,0,499,499,499,499,0
20250401,193600,0,499,499,499,499,0
20250401,193500,0,499,499,499,499,0
20250401,193400,0,499,499,499,499,0
20250401,193300,0,499,499,499,499,0
20250401,193200,0,499,499,499,499,0
20250401,193100,0,499,499,499,499,0
20250401,193000,0,499,499,499,499,0
20250401,192900,0,499,499,499,499,0
20250401,192800,0,499,499,499,499,0
20250401,192700,0,499,499,499,499,0
20250401,192600,0,499,499,499,499,0
20250401,192500,0,499,499,499,499,0
20250401,192400,0,499,499,499,499,0
20250401,192300,0,499,499,499,499,0
20250401,192200,0,499,499,499,499,0
20250401,192100,0,499,499,499,499,0
20250401,192000,0,499,499,499,499,0
20250401,191900,0,499,499,499,499,0
20250401,191800,0,499,499,499,499,0
20250401,191700,0,499,499,499,499,0
20250401,191600,0,499,499,499,499,0
20250401,191500,0,499,499,499,499,0
20250401,191400,0,499,499,499,499,0
20250401,191300,0,499,499,499,499,0
20250401,191200,0,499,499,499,499,0
20250401,191100,0,499,499,499,499,0
20250401,191000,0,499,499,499,499,0
20250401,190900,0,499,499,499,499,0
20250401,190800,0,499,499,499,499,0
20250401,190700,0,499,499,499,499,0
20250401,190600,0,499,499,499,499,0
20250401,190500,0,499,499,499,499,0
20250401,190400,0,499,499,499,499,0
20250401,190300,0,499,499,499,499,0
20250401,190200,0,499,499,499,499,0
20250401,190100,0,499,499,499,499,0
20250401,190000,0,499,499,499,499,0
20250401,185900,0,499,499,499,499,0
20250401,185800,0,499,499,499,499,0
20250401,185700,0,499,499,499,499,0
20250401,185600,0,499,499,499,499,0
20250401,185500,0,499,499,499,499,0
20250401,185400,0,499,499,499,499,0
20250401,185300,0,499,499,499,499,0
20250401,185200,0,499,499,499,499,0
20250401,185100,0,499,499,499,499,0
20250401,185000,0,499,499,499,499,0
20250401,184900,0,499,499,499,499,0
20250401,184800,0,499,499,499,499,0
20250401,184700,0,499,499,499,499,0
20250401,184600,0,499,499,499,499,0
20250401,184500,0,499,499,499,499,0
20250401,184400,0,499,499,499,499,0
20250401,184300,0,499,499,499,499,0
20250401,184200,0,499,499,499,499,0
20250401,184100,0,499,499,499,499,0
20250401,184000,0,499,499,499,499,0
20250401,183900,0,499,499,499,499,0
20250401,183800,0,499,499,499,499,0
20250401,183700,0,499,499,499,499,0
20250401,183600,0,499,499,499,499,0
20250401,183500,0,499,499,499,499,0
20250401,183400,0,499,499,499,499,0
20250401,183300,0,499,499,499,499,0
20250401,183200,0,499,499,499,499,0
20250401,183100,0,499,499,499,499,0
20250401,183000,0,499,499,499,499,0
20250401,182900,0,499,499,499,499,0
20250401,182800,0,499,499,499,499,0
20250401,182700,0,499,499,499,499,0
20250401,182600,0,499,499,499,499,0
20250401,182500,0,499,499,499,499,0
20250401,182400,0,499,499,499,499,0
20250401,182300,0,499,499,499,499,0
20250401,182200,0,499,499,499,499,0
20250401,182100,0,499,499,499,499,0
20250401,182000,0,499,499,499,499,0
20250401,181900,0,499,499,499,499,0
20250401,181800,0,499,499,499,499,0
20250401,181700,0,499,499,499,499,0
20250401,181600,0,499,499,499,499,0
20250401,181500,0,499,499,499,499,0
20250401,181400,0,499,499,499,499,0
20250401,181300,0,499,499,499,499,0
20250401,181200,0,499,499,499,499,0
20250401,181100,0,499,499,499,499,0
20250401,181000,0,499,499,499,499,0
20250401,180900,0,499,499,499,499,0
20250401,180800,0,499,499,499,499,0
20250401,180700,0,499,499,499,499,0
20250401,180600,0,499,499,499,499,0
20250401,180500,0,499,499,499,499,0
20250401,180400,0,499,499,499,499,0
20250401,180300,0,499,499,499,499,0
20250401,180200,0,499,499,499,499,0
20250401,180100,0,499,499,499,499,0
20250401,180000,0,499,499,499,499,0
20250401,175900,0,499,499,499,499,0
20250401,175800,0,499,499,499,499,0
20250401,175700,0,499,499,499,499,0
20250401,175600,0,499,499,499,499,0
20250401,175500,0,499,499,499,499,0
20250401,175400,0,499,499,499,499,0
20250401,175300,0,499,499,499,499,0
20250401,175200,0,499,499,499,499,0
20250401,175100,0,499,499,499,499,0
20250401,175000,0,499,499,499,499,0
20250401,174900,0,499,499,499,499,0
20250401,174800,0,499,499,499,499,0
20250401,174700,0,499,499,499,499,0
20250401,174600,0,499,499,499,499,0
20250401,174500,0,499,499,499,499,0
20250401,174400,0,499,499,499,499,0
20250401,174300,0,499,499,499,499,0
20250401,174200,0,499,499,499,499,0
20250401,174100,0,499,499,499,499,0
20250401,174000,0,499,499,499,499,0
20250401,173900,0,499,499,499,499,0
20250401,173800,0,499,499,499,499,0
20250401,173700,0,499,499,499,499,0
20250401,173600,0,499,499,499,499,0
20250401,173500,0,499,499,499,499,0
20250401,173400,0,499,499,499,499,0
20250401,173300,0,499,499,499,499,0
20250401,173200,0,499,499,499,499,0
20250401,173100,0,499,499,499,499,0
20250401,173000,0,499,499,499,499,0
20250401,172900,0,499,499,499,499,0
20250401,172800,0,499,499,499,499,0
20250401,172700,0,499,499,499,499,0
20250401,172600,0,499,499,499,499,0
20250401,172500,0,499,499,499,499,0
20250401,172400,0,499,499,499,499,0
20250401,172300,0,499,499,499,499,0
20250401,172200,0,499,499,499,499,0
20250401,172100,0,499,499,499,499,0
20250401,172000,0,499,499,499,499,0
20250401,171900,0,499,499,499,499,0
20250401,171800,0,499,499,499,499,0
20250401,171700,0,499,499,499,499,0
20250401,171600,0,499,499,499,499,0
20250401,171500,0,499,499,499,499,0
20250401,171400,0,499,499,499,499,0
20250401,171300,0,499,499,499,499,0
20250401,171200,0,499,499,499,499,0
20250401,171100,0,499,499,499,499,0
20250401,171000,0,499,499,499,499,0
20250401,170900,0,499,499,499,499,0
20250401,170800,0,499,499,499,499,0
20250401,170700,0,499,499,499,499,0
20250401,170600,0,499,499,499,499,0
20250401,170500,0,499,499,499,499,0
20250401,170400,0,499,499,499,499,0
20250401,170300,0,499,499,499,499,0
20250401,170200,0,499,499,499,499,0
20250401,170100,0,499,499,499,499,0
20250401,170000,0,499,499,499,499,0
20250401,165900,0,499,499,499,499,0
20250401,165800,0,499,499,499,499,0
20250401,165700,0,499,499,499,499,0
20250401,165600,0,499,499,499,499,0
20250401,165500,0,499,499,499,499,0
20250401,165400,0,499,499,499,499,0
20250401,165300,0,499,499,499,499,0
20250401,165200,0,499,499,499,499,0
20250401,165100,0,499,499,499,499,0
20250401,165000,0,499,499,499,499,0
20250401,164900,0,499,499,499,499,0
20250401,164800,0,499,499,499,499,0
20250401,164700,0,499,499,499,499,0
20250401,164600,0,499,499,499,499,0
20250401,164500,0,499,499,499,499,0
20250401,164400,0,499,499,499,499,0
20250401,164300,0,499,499,499,499,0
20250401,164200,0,499,499,499,499,0
20250401,164100,0,499,499,499,499,0
20250401,164000,0,499,499,499,499,0
20250401,163900,0,499,499,499,499,0
20250401,163800,0,499,499,499,499,0
20250401,163700,0,499,499,499,499,0
20250401,163600,0,499,499,499,499,0
20250401,163500,0,499,499,499,499,0
20250401,163400,0,499,499,499,499,0
20250401,163300,0,499,499,499,499,0
20250401,163200,0,499,499,499,499,0
20250401,163100,0,499,499,499,499,0
20250401,163000,0,499,499,499,499,0
20250401,162900,0,499,499,499,499,0
20250401,162800,0,499,499,499,499,0
20250401,162700,0,499,499,499,499,0
20250401,162600,0,499,499,499,499,0
20250401,162500,0,499,499,499,499,0
20250401,162400,0,499,499,499,499,0
20250401,162300,0,499,499,499,499,0
20250401,162200,0,499,499,499,499,0
20250401,162100,0,499,499,499,499,0
20250401,162000,0,499,499,499,499,0
20250401,161900,0,499,499,499,499,0
20250401,161800,0,499,499,499,499,0
20250401,161700,0,499,499,499,499,0
20250401,161600,0,499,499,499,499,0
20250401,161500,0,499,499,499,499,0
20250401,161400,0,499,499,499,499,0
20250401,161300,0,499,499,499,499,0
20250401,161200,0,499,499,499,499,0
20250401,161100,0,499,499,499,499,0
20250401,161000,0,499,499,499,499,0
20250401,160900,0,499,499,499,499,0
20250401,160800,0,499,499,499,499,0
20250401,160700,0,499,499,499,499,0
20250401,160600,0,499,499,499,499,0
20250401,160500,0,499,499,499,499,0
20250401,160400,0,499,499,499,499,0
20250401,160300,0,499,499,499,499,0
20250401,160200,0,499,499,499,499,0
20250401,160100,0,499,499,499,499,0
20250401,160000,0,499,499,499,499,0
20250401,155900,0,499,499,499,499,0
20250401,155800,0,499,499,499,499,0
20250401,155700,0,499,499,499,499,0
20250401,155600,0,499,499,499,499,0
20250401,155500,0,499,499,499,499,0
20250401,155400,0,499,499,499,499,0
20250401,155300,0,499,499,499,499,0
20250401,155200,0,499,499,499,499,0
20250401,155100,0,499,499,499,499,0
20250401,155000,0,499,499,499,499,0
20250401,154900,0,499,499,499,499,0
20250401,154800,0,499,499,499,499,0
20250401,154700,0,499,499,499,499,0
20250401,154600,0,499,499,499,499,0
20250401,154500,0,499,499,499,499,0
20250401,154400,0,499,499,499,499,0
20250401,154300,0,499,499,499,499,0
20250401,154200,0,499,499,499,499,0
20250401,154100,0,499,499,499,499,0
20250401,154000,0,499,499,499,499,0
20250401,153900,0,499,499,499,499,0
20250401,153800,0,499,499,499,499,0
20250401,153700,0,499,499,499,499,0
20250401,153600,0,499,499,499,499,0
20250401,153500,0,499,499,499,499,0
20250401,153400,0,499,499,499,499,0
20250401,153300,0,499,499,499,499,0
20250401,153200,0,499,499,499,499,0
20250401,153100,0,499,499,499,499,0
20250401,153000,0,499,499,499,499,0
20250401,152900,0,499,499,499,499,0
20250401,152800,0,499,499,499,499,0
20250401,152700,0,499,499,499,499,0
20250401,152600,0,499,499,499,499,0
20250401,152500,0,499,499,499,499,0
20250401,152400,0,499,499,499,499,0
20250401,152300,0,499,499,499,499,0
20250401,152200,0,499,499,499,499,0
20250401,152100,0,499,499,499,499,0
20250401,152000,0,499,499,499,499,0
20250401,151900,0,499,499,499,499,0
20250401,151800,0,499,499,499,499,0
20250401,151700,0,499,499,499,499,0
20250401,151600,0,499,499,499,499,0
20250401,151500,0,499,499,499,499,0
20250401,151400,0,499,499,499,499,0
20250401,151300,0,499,499,499,499,0
20250401,151200,0,499,499,499,499,0
20250401,151100,0,499,499,499,499,0
20250401,151000,0,499,499,499,499,0
20250401,150900,0,499,499,499,499,0
20250401,150800,0,499,499,499,499,0
20250401,150700,0,499,499,499,499,0
20250401,150600,0,499,499,499,499,0
20250401,150500,0,499,499,499,499,0
20250401,150400,0,499,499,499,499,0
20250401,150300,0,499,499,499,499,0
20250401,150200,0,499,499,499,499,0
20250401,150100,0,499,499,499,499,0
20250401,150000,0,499,499,499,499,0
20250401,145900,0,499,499,499,499,0
20250401,145800,0,499,499,499,499,0
20250401,145700,0,499,499,499,499,0
20250401,145600,0,499,499,499,499,0
20250401,145500,0,499,499,499,499,0
20250401,145400,0,499,499,499,499,0
20250401,145300,0,499,499,499,499,0
20250401,145200,0,499,499,499,499,0
20250401,145100,0,499,499,499,499,0
20250401,145000,0,499,499,499,499,0
20250401,144900,0,499,499,499,499,0
20250401,144800,0,499,499,499,499,0
20250401,144700,0,499,499,499,499,0
20250401,144600,0,499,499,499,499,0
20250401,144500,0,499,499,499,499,0
20250401,144400,0,499,499,499,499,0
20250401,144300,0,499,499,499,499,0
20250401,144200,0,499,499,499,499,0
20250401,144100,0,499,499,499,499,0
20250401,144000,0,499,499,499,499,0
20250401,143900,0,499,499,499,499,0
20250401,143800,0,499,499,499,499,0
20250401,143700,0,499,499,499,499,0
20250401,143600,0,499,499,499,499,0
20250401,143500,0,499,499,499,499,0
20250401,143400,0,499,499,499,499,0
20250401,143300,0,499,499,499,499,0
20250401,143200,0,499,499,499,499,0
20250401,143100,0,499,499,499,499,0
20250401,143000,0,499,499,499,499,0
20250401,142900,0,499,499,499,499,0
20250401,142800,0,499,499,499,499,0
20250401,142700,0,499,499,499,499,0
20250401,142600,0,499,499,499,499,0
20250401,142500,0,499,499,499,499,0
20250401,142400,0,499,499,499,499,0
20250401,142300,0,499,499,499,499,0
20250401,142200,0,499,499,499,499,0
20250401,142100,0,499,499,499,499,0
20250401,142000,0,499,499,499,499,0
20250401,141900,0,499,499,499,499,0
20250401,141800,0,499,499,499,499,0
20250401,141700,0,499,499,499,499,0
20250401,141600,0,499,499,499,499,0
20250401,141500,0,499,499,499,499,0
20250401,141400,0,499,499,499,499,0
20250401,141300,0,499,499,499,499,0
20250401,141200,0,499,499,499,499,0
20250401,141100,0,499,499,499,499,0
20250401,141000,0,499,499,499,499,0
20250401,140900,0,499,499,499,499,0
20250401,140800,0,499,499,499,499,0
20250401,140700,0,499,499,499,499,0
20250401,140600,0,499,499,499,499,0
20250401,140500,0,499,499,499,499,0
20250401,140400,0,499,499,499,499,0
20250401,140300,0,499,499,499,499,0
20250401,140200,0,499,499,499,499,0
20250401,140100,0,499,499,499,499,0
20250401,140000,0,499,499,499,499,0
20250401,135900,0,499,499,499,499,0
20250401,135800,0,499,499,499,499,0
20250401,135700,0,499,499,499,499,0
20250401,135600,0,499,499,499,499,0
20250401,135500,0,499,499,499,499,0
20250401,135400,0,499,499,499,499,0
20250401,135300,0,499,499,499,499,0
20250401,135200,0,499,499,499,499,0
20250401,135100,0,499,499,499,499,0
20250401,135000,0,499,499,499,499,0
20250401,134900,0,499,499,499,499,0
20250401,134800,0,499,499,499,499,0
20250401,134700,0,499,499,499,499,0
20250401,134600,0,499,499,499,499,0
20250401,134500,0,499,499,499,499,0
20250401,134400,0,499,499,499,499,0
20250401,134300,0,499,499,499,499,0
20250401,134200,0,499,499,499,499,0
20250401,134100,0,499,499,499,499,0
20250401,134000,0,499,499,499,499,0
20250401,133900,0,499,499,499,499,0
20250401,133800,0,499,499,499,499,0
20250401,133700,0,499,499,499,499,0
20250401,133600,0,499,499,499,499,0
20250401,133500,0,499,499,499,499,0
20250401,133400,0,499,499,499,499,0
20250401,133300,0,499,499,499,499,0
20250401,133200,0,499,499,499,499,0
20250401,133100,0,499,499,499,499,0
20250401,133000,0,499,499,499,499,0
20250401,132900,0,499,499,499,499,0
20250401,132800,0,499,499,499,499,0
20250401,132700,0,499,499,499,499,0
20250401,132600,0,499,499,499,499,0
20250401,132500,0,499,499,499,499,0
20250401,132400,0,499,499,499,499,0
20250401,132300,0,499,499,499,499,0
20250401,132200,0,499,499,499,499,0
20250401,132100,0,499,499,499,499,0
20250401,132000,0,499,499,499,499,0
20250401,131900,0,499,499,499,499,0
20250401,131800,0,499,499,499,499,0
20250401,131700,0,499,499,499,499,0
20250401,131600,0,499,499,499,499,0
20250401,131500,0,499,499,499,499,0
20250401,131400,0,499,499,499,499,0
20250401,131300,0,499,499,499,499,0
20250401,131200,0,499,499,499,499,0
20250401,131100,0,499,499,499,499,0
20250401,131000,0,499,499,499,499,0
20250401,130900,0,499,499,499,499,0
20250401,130800,0,499,499,499,499,0
20250401,130700,0,499,499,499,499,0
20250401,130600,0,499,499,499,499,0
20250401,130500,0,499,499,499,499,0
20250401,130400,0,499,499,499,499,0
20250401,130300,0,499,499,499,499,0
20250401,130200,0,499,499,499,499,0
20250401,130100,0,499,499,499,499,0
20250401,130000,0,499,499,499,499,0
20250401,125900,0,499,499,499,499,0
20250401,125800,0,499,499,499,499,0
20250401,125700,0,499,499,499,499,0
20250401,125600,0,499,499,499,499,0
20250401,125500,0,499,499,499,499,0
20250401,125400,0,499,499,499,499,0
20250401,125300,0,499,499,499,499,0
20250401,125200,0,499,499,499,499,0
20250401,125100,0,499,499,499,499,0
20250401,125000,0,499,499,499,499,0
20250401,124900,0,499,499,499,499,0
20250401,124800,0,499,499,499,499,0
20250401,124700,0,499,499,499,499,0
20250401,124600,0,499,499,499,499,0
20250401,124500,0,499,499,499,499,0
20250401,124400,0,499,499,499,499,0
20250401,124300,0,499,499,499,499,0
20250401,124200,0,499,499,499,499,0
20250401,124100,0,499,499,499,499,0
20250401,124000,0,499,499,499,499,0
20250401,123900,0,499,499,499,499,0
20250401,123800,0,499,499,499,499,0
20250401,123700,0,499,499,499,499,0
20250401,123600,0,499,499,499,499,0
20250401,123500,0,499,499,499,499,0
20250401,123400,0,499,499,499,499,0
20250401,123300,0,499,499,499,499,0
20250401,123200,0,499,499,499,499,0
20250401,123100,0,499,499,499,499,0
20250401,123000,0,499,499,499,499,0
20250401,122900,0,499,499,499,499,0
20250401,122800,0,499,499,499,499,0
20250401,122700,0,499,499,499,499,0
20250401,122600,0,499,499,499,499,0
20250401,122500,0,499,499,499,499,0
20250401,122400,0,499,499,499,499,0
20250401,122300,0,499,499,499,499,0
20250401,122200,0,499,499,499,499,0
20250401,122100,0,499,499,499,499,0
20250401,122000,0,499,499,499,499,0
20250401,121900,0,499,499,499,499,0
20250401,121800,0,499,499,499,499,0
20250401,121700,0,499,499,499,499,0
20250401,121600,0,499,499,499,499,0
20250401,121500,0,499,499,499,499,0
20250401,121400,0,499,499,499,499,0
20250401,121300,0,499,499,499,499,0
20250401,121200,0,499,499,499,499,0
20250401,121100,0,499,499,499,499,0
20250401,121000,0,499,499,499,499,0
20250401,120900,0,499,499,499,499,0
20250401,120800,0,499,499,499,499,0
20250401,120700,0,499,499,499,499,0
20250401,120600,0,499,499,499,499,0
20250401,120500,0,499,499,499,499,0
20250401,120400,0,499,499,499,499,0
20250401,120300,0,499,499,499,499,0
20250401,120200,0,499,499,499,499,0
20250401,120100,0,499,499,499,499,0
20250401,120000,0,499,499,499,499,0
20250401,115900,0,499,499,499,499,0
20250401,115800,0,499,499,499,499,0
20250401,115700,0,499,499,499,499,0
20250401,115600,0,499,499,499,499,0
20250401,115500,0,499,499,499,499,0
20250401,115400,0,499,499,499,499,0
20250401,115300,0,499,499,499,499,0
20250401,115200,0,499,499,499,499,0
20250401,115100,0,499,499,499,499,0
20250401,115000,0,499,499,499,499,0
20250401,114900,0,499,499,499,499,0
20250401,114800,0,499,499,499,499,0
20250401,114700,0,499,499,499,499,0
20250401,114600,0,499,499,499,499,0
20250401,114500,0,499,499,499,499,0
20250401,114400,0,499,499,499,499,0
20250401,114300,0,499,499,499,499,0
20250401,114200,0,499,499,499,499,0
20250401,114100,0,499,499,499,499,0
20250401,114000,0,499,499,499,499,0
20250401,113900,0,499,499,499,499,0
20250401,113800,0,499,499,499,499,0
20250401,113700,0,499,499,499,499,0
20250401,113600,0,499,499,499,499,0
20250401,113500,0,499,499,499,499,0
20250401,113400,0,499,499,499,499,0
20250401,113300,0,499,499,499,499,0
20250401,113200,0,499,499,499,499,0
20250401,113100,0,499,499,499,499,0
20250401,113000,0,499,499,499,499,0
20250401,112900,0,499,499,499,499,0
20250401,112800,0,499,499,499,499,0
20250401,112700,0,499,499,499,499,0
20250401,112600,0,499,499,499,499,0
20250401,112500,0,499,499,499,499,0
20250401,112400,0,499,499,499,499,0
20250401,112300,0,499,499,499,499,0
20250401,112200,0,499,499,499,499,0
20250401,112100,0,499,499,499,499,0
20250401,112000,0,499,499,499,499,0
20250401,111900,0,499,499,499,499,0
20250401,111800,0,499,499,499,499,0
20250401,111700,0,499,499,499,499,0
20250401,111600,0,499,499,499,499,0
20250401,111500,0,499,499,499,499,0
20250401,111400,0,499,499,499,499,0
20250401,111300,0,499,499,499,499,0
20250401,111200,0,499,499,499,499,0
20250401,111100,0,499,499,499,499,0
20250401,111000,0,499,499,499,499,0
20250401,110900,0,499,499,499,499,0
20250401,110800,0,499,499,499,499,0
20250401,110700,0,499,499,499,499,0
20250401,110600,0,499,499,499,499,0
20250401,110500,0,499,499,499,499,0
20250401,110400,0,499,499,499,499,0
20250401,110300,0,499,499,499,499,0
20250401,110200,0,499,499,499,499,0
20250401,110100,0,499,499,499,499,0
20250401,110000,0,499,499,499,499,0
20250401,105900,0,499,499,499,499,0
20250401,105800,0,499,499,499,499,0
20250401,105700,0,499,499,499,499,0
20250401,105600,0,499,499,499,499,0
20250401,105500,0,499,499,499,499,0
20250401,105400,0,499,499,499,499,0
20250401,105300,0,499,499,499,499,0
20250401,105200,0,499,499,499,499,0
20250401,105100,0,499,499,499,499,0
20250401,105000,0,499,499,499,499,0
20250401,104900,0,499,499,499,499,0
20250401,104800,0,499,499,499,499,0
20250401,104700,0,499,499,499,499,0
20250401,104600,0,499,499,499,499,0
20250401,104500,0,499,499,499,499,0
20250401,104400,0,499,499,499,499,0
20250401,104300,0,499,499,499,499,0
20250401,104200,0,499,499,499,499,0
20250401,104100,0,499,499,499,499,0
20250401,104000,0,499,499,499,499,0
20250401,103900,0,499,499,499,499,0
20250401,103800,0,499,499,499,499,0
20250401,103700,0,499,499,499,499,0
20250401,103600,0,499,499,499,499,0
20250401,103500,0,499,499,499,499,0
20250401,103400,0,499,499,499,499,0
20250401,103300,0,499,499,499,499,0
20250401,103200,0,499,499,499,499,0
20250401,103100,0,499,499,499,499,0
20250401,103000,0,499,499,499,499,0
20250401,102900,0,499,499,499,499,0
20250401,102800,0,499,499,499,499,0
20250401,102700,0,499,499,499,499,0
20250401,102600,0,499,499,499,499,0
20250401,102500,0,499,499,499,499,0
20250401,102400,0,499,499,499,499,0
20250401,102300,0,499,499,499,499,0
20250401,102200,0,499,499,499,499,0
20250401,102100,0,499,499,499,499,0
20250401,102000,0,499,499,499,499,0
20250401,101900,0,499,499,499,499,0
20250401,101800,0,499,499,499,499,0
20250401,101700,0,499,499,499,499,0
20250401,101600,0,499,499,499,499,0
20250401,101500,0,499,499,499,499,0
20250401,101400,0,499,499,499,499,0
20250401,101300,0,499,499,499,499,0
20250401,101200,0,499,499,499,499,0
20250401,101100,0,499,499,499,499,0
20250401,101000,0,499,499,499,499,0
20250401,100900,0,499,499,499,499,0
20250401,100800,0,499,499,499,499,0
20250401,100700,0,499,499,499,499,0
20250401,100600,0,499,499,499,499,0
20250401,100500,0,499,499,499,499,0
20250401,100400,0,499,499,499,499,0
20250401,100300,0,499,499,499,499,0
20250401,100200,0,499,499,499,499,0
20250401,100100,0,499,499,499,499,0
20250401,100000,0,499,499,499,499,0
20250401,095900,0,499,499,499,499,0
20250401,095800,0,499,499,499,499,0
20250401,095700,0,499,499,499,499,0
20250401,095600,0,499,499,499,499,0
20250401,095500,0,499,499,499,499,0
20250401,095400,0,499,499,499,499,0
20250401,095300,0,499,499,499,499,0
20250401,095200,0,499,499,499,499,0
20250401,095100,0,499,499,499,499,0
20250401,095000,0,499,499,499,499,0
20250401,094900,0,499,499,499,499,0
20250401,094800,0,499,499,499,499,0
20250401,094700,0,499,499,499,499,0
20250401,094600,0,499,499,499,499,0
20250401,094500,0,499,499,499,499,0
20250401,094400,0,499,499,499,499,0
20250401,094300,0,499,499,499,499,0
20250401,094200,0,499,499,499,499,0
20250401,094100,0,499,499,499,499,0
20250401,094000,0,499,499,499,499,0
20250401,093900,0,499,499,499,499,0
20250401,093800,0,499,499,499,499,0
20250401,093700,0,499,499,499,499,0
20250401,093600,0,499,499,499,499,0
20250401,093500,0,499,499,499,499,0
20250401,093400,0,499,499,499,499,0
20250401,093300,0,499,499,499,499,0
20250401,093200,0,499,499,499,499,0
20250401,093100,0,499,499,499,499,0
20250401,093000,0,499,499,499,499,0
20250401,092900,0,499,499,499,499,0
20250401,092800,0,499,499,499,499,0
20250401,092700,0,499,499,499,499,0
20250401,092600,0,499,499,499,499,0
20250401,092500,0,499,499,499,499,0
20250401,092400,0,499,499,499,499,0
20250401,092300,0,499,499,499,499,0
20250401,092200,0,499,499,499,499,0
20250401,092100,0,499,499,499,499,0
20250401,092000,0,499,499,499,499,0
20250401,091900,0,499,499,499,499,0
20250401,091800,0,499,499,499,499,0
20250401,091700,0,499,499,499,499,0
20250401,091600,0,499,499,499,499,0
20250401,091500,0,499,499,499,499,0
20250401,091400,0,499,499,499,499,0
20250401,091300,0,499,499,499,499,0
20250401,091200,0,499,499,499,499,0
20250401,091100,0,499,499,499,499,0
20250401,091000,0,499,499,499,499,0
20250401,090900,0,499,499,499,499,0
20250401,090800,0,499,499,499,499,0
20250401,090700,0,499,499,499,499,0
20250401,090600,0,499,499,499,499,0
20250401,090500,0,499,499,499,499,0
20250401,090400,0,499,499,499,499,0
20250401,090300,0,499,499,499,499,0
20250401,090200,0,499,499,499,499,0
20250401,090100,0,499,499,499,499,0
20250401,090000,0,499,499,499,499,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205500 0 499 499 499 499 0
3 20250401 205400 0 499 499 499 499 0
4 20250401 205300 0 499 499 499 499 0
5 20250401 205200 0 499 499 499 499 0
6 20250401 205100 0 499 499 499 499 0
7 20250401 205000 0 499 499 499 499 0
8 20250401 204900 0 499 499 499 499 0
9 20250401 204800 0 499 499 499 499 0
10 20250401 204700 0 499 499 499 499 0
11 20250401 204600 0 499 499 499 499 0
12 20250401 204500 0 499 499 499 499 0
13 20250401 204400 0 499 499 499 499 0
14 20250401 204300 0 499 499 499 499 0
15 20250401 204200 0 499 499 499 499 0
16 20250401 204100 0 499 499 499 499 0
17 20250401 204000 0 499 499 499 499 0
18 20250401 203900 0 499 499 499 499 0
19 20250401 203800 0 499 499 499 499 0
20 20250401 203700 0 499 499 499 499 0
21 20250401 203600 0 499 499 499 499 0
22 20250401 203500 0 499 499 499 499 0
23 20250401 203400 0 499 499 499 499 0
24 20250401 203300 0 499 499 499 499 0
25 20250401 203200 0 499 499 499 499 0
26 20250401 203100 0 499 499 499 499 0
27 20250401 203000 0 499 499 499 499 0
28 20250401 202900 0 499 499 499 499 0
29 20250401 202800 0 499 499 499 499 0
30 20250401 202700 0 499 499 499 499 0
31 20250401 202600 0 499 499 499 499 0
32 20250401 202500 0 499 499 499 499 0
33 20250401 202400 0 499 499 499 499 0
34 20250401 202300 0 499 499 499 499 0
35 20250401 202200 0 499 499 499 499 0
36 20250401 202100 0 499 499 499 499 0
37 20250401 202000 0 499 499 499 499 0
38 20250401 201900 0 499 499 499 499 0
39 20250401 201800 0 499 499 499 499 0
40 20250401 201700 0 499 499 499 499 0
41 20250401 201600 0 499 499 499 499 0
42 20250401 201500 0 499 499 499 499 0
43 20250401 201400 0 499 499 499 499 0
44 20250401 201300 0 499 499 499 499 0
45 20250401 201200 0 499 499 499 499 0
46 20250401 201100 0 499 499 499 499 0
47 20250401 201000 0 499 499 499 499 0
48 20250401 200900 0 499 499 499 499 0
49 20250401 200800 0 499 499 499 499 0
50 20250401 200700 0 499 499 499 499 0
51 20250401 200600 0 499 499 499 499 0
52 20250401 200500 0 499 499 499 499 0
53 20250401 200400 0 499 499 499 499 0
54 20250401 200300 0 499 499 499 499 0
55 20250401 200200 0 499 499 499 499 0
56 20250401 200100 0 499 499 499 499 0
57 20250401 200000 0 499 499 499 499 0
58 20250401 195900 0 499 499 499 499 0
59 20250401 195800 0 499 499 499 499 0
60 20250401 195700 0 499 499 499 499 0
61 20250401 195600 0 499 499 499 499 0
62 20250401 195500 0 499 499 499 499 0
63 20250401 195400 0 499 499 499 499 0
64 20250401 195300 0 499 499 499 499 0
65 20250401 195200 0 499 499 499 499 0
66 20250401 195100 0 499 499 499 499 0
67 20250401 195000 0 499 499 499 499 0
68 20250401 194900 0 499 499 499 499 0
69 20250401 194800 0 499 499 499 499 0
70 20250401 194700 0 499 499 499 499 0
71 20250401 194600 0 499 499 499 499 0
72 20250401 194500 0 499 499 499 499 0
73 20250401 194400 0 499 499 499 499 0
74 20250401 194300 0 499 499 499 499 0
75 20250401 194200 0 499 499 499 499 0
76 20250401 194100 0 499 499 499 499 0
77 20250401 194000 0 499 499 499 499 0
78 20250401 193900 0 499 499 499 499 0
79 20250401 193800 0 499 499 499 499 0
80 20250401 193700 0 499 499 499 499 0
81 20250401 193600 0 499 499 499 499 0
82 20250401 193500 0 499 499 499 499 0
83 20250401 193400 0 499 499 499 499 0
84 20250401 193300 0 499 499 499 499 0
85 20250401 193200 0 499 499 499 499 0
86 20250401 193100 0 499 499 499 499 0
87 20250401 193000 0 499 499 499 499 0
88 20250401 192900 0 499 499 499 499 0
89 20250401 192800 0 499 499 499 499 0
90 20250401 192700 0 499 499 499 499 0
91 20250401 192600 0 499 499 499 499 0
92 20250401 192500 0 499 499 499 499 0
93 20250401 192400 0 499 499 499 499 0
94 20250401 192300 0 499 499 499 499 0
95 20250401 192200 0 499 499 499 499 0
96 20250401 192100 0 499 499 499 499 0
97 20250401 192000 0 499 499 499 499 0
98 20250401 191900 0 499 499 499 499 0
99 20250401 191800 0 499 499 499 499 0
100 20250401 191700 0 499 499 499 499 0
101 20250401 191600 0 499 499 499 499 0
102 20250401 191500 0 499 499 499 499 0
103 20250401 191400 0 499 499 499 499 0
104 20250401 191300 0 499 499 499 499 0
105 20250401 191200 0 499 499 499 499 0
106 20250401 191100 0 499 499 499 499 0
107 20250401 191000 0 499 499 499 499 0
108 20250401 190900 0 499 499 499 499 0
109 20250401 190800 0 499 499 499 499 0
110 20250401 190700 0 499 499 499 499 0
111 20250401 190600 0 499 499 499 499 0
112 20250401 190500 0 499 499 499 499 0
113 20250401 190400 0 499 499 499 499 0
114 20250401 190300 0 499 499 499 499 0
115 20250401 190200 0 499 499 499 499 0
116 20250401 190100 0 499 499 499 499 0
117 20250401 190000 0 499 499 499 499 0
118 20250401 185900 0 499 499 499 499 0
119 20250401 185800 0 499 499 499 499 0
120 20250401 185700 0 499 499 499 499 0
121 20250401 185600 0 499 499 499 499 0
122 20250401 185500 0 499 499 499 499 0
123 20250401 185400 0 499 499 499 499 0
124 20250401 185300 0 499 499 499 499 0
125 20250401 185200 0 499 499 499 499 0
126 20250401 185100 0 499 499 499 499 0
127 20250401 185000 0 499 499 499 499 0
128 20250401 184900 0 499 499 499 499 0
129 20250401 184800 0 499 499 499 499 0
130 20250401 184700 0 499 499 499 499 0
131 20250401 184600 0 499 499 499 499 0
132 20250401 184500 0 499 499 499 499 0
133 20250401 184400 0 499 499 499 499 0
134 20250401 184300 0 499 499 499 499 0
135 20250401 184200 0 499 499 499 499 0
136 20250401 184100 0 499 499 499 499 0
137 20250401 184000 0 499 499 499 499 0
138 20250401 183900 0 499 499 499 499 0
139 20250401 183800 0 499 499 499 499 0
140 20250401 183700 0 499 499 499 499 0
141 20250401 183600 0 499 499 499 499 0
142 20250401 183500 0 499 499 499 499 0
143 20250401 183400 0 499 499 499 499 0
144 20250401 183300 0 499 499 499 499 0
145 20250401 183200 0 499 499 499 499 0
146 20250401 183100 0 499 499 499 499 0
147 20250401 183000 0 499 499 499 499 0
148 20250401 182900 0 499 499 499 499 0
149 20250401 182800 0 499 499 499 499 0
150 20250401 182700 0 499 499 499 499 0
151 20250401 182600 0 499 499 499 499 0
152 20250401 182500 0 499 499 499 499 0
153 20250401 182400 0 499 499 499 499 0
154 20250401 182300 0 499 499 499 499 0
155 20250401 182200 0 499 499 499 499 0
156 20250401 182100 0 499 499 499 499 0
157 20250401 182000 0 499 499 499 499 0
158 20250401 181900 0 499 499 499 499 0
159 20250401 181800 0 499 499 499 499 0
160 20250401 181700 0 499 499 499 499 0
161 20250401 181600 0 499 499 499 499 0
162 20250401 181500 0 499 499 499 499 0
163 20250401 181400 0 499 499 499 499 0
164 20250401 181300 0 499 499 499 499 0
165 20250401 181200 0 499 499 499 499 0
166 20250401 181100 0 499 499 499 499 0
167 20250401 181000 0 499 499 499 499 0
168 20250401 180900 0 499 499 499 499 0
169 20250401 180800 0 499 499 499 499 0
170 20250401 180700 0 499 499 499 499 0
171 20250401 180600 0 499 499 499 499 0
172 20250401 180500 0 499 499 499 499 0
173 20250401 180400 0 499 499 499 499 0
174 20250401 180300 0 499 499 499 499 0
175 20250401 180200 0 499 499 499 499 0
176 20250401 180100 0 499 499 499 499 0
177 20250401 180000 0 499 499 499 499 0
178 20250401 175900 0 499 499 499 499 0
179 20250401 175800 0 499 499 499 499 0
180 20250401 175700 0 499 499 499 499 0
181 20250401 175600 0 499 499 499 499 0
182 20250401 175500 0 499 499 499 499 0
183 20250401 175400 0 499 499 499 499 0
184 20250401 175300 0 499 499 499 499 0
185 20250401 175200 0 499 499 499 499 0
186 20250401 175100 0 499 499 499 499 0
187 20250401 175000 0 499 499 499 499 0
188 20250401 174900 0 499 499 499 499 0
189 20250401 174800 0 499 499 499 499 0
190 20250401 174700 0 499 499 499 499 0
191 20250401 174600 0 499 499 499 499 0
192 20250401 174500 0 499 499 499 499 0
193 20250401 174400 0 499 499 499 499 0
194 20250401 174300 0 499 499 499 499 0
195 20250401 174200 0 499 499 499 499 0
196 20250401 174100 0 499 499 499 499 0
197 20250401 174000 0 499 499 499 499 0
198 20250401 173900 0 499 499 499 499 0
199 20250401 173800 0 499 499 499 499 0
200 20250401 173700 0 499 499 499 499 0
201 20250401 173600 0 499 499 499 499 0
202 20250401 173500 0 499 499 499 499 0
203 20250401 173400 0 499 499 499 499 0
204 20250401 173300 0 499 499 499 499 0
205 20250401 173200 0 499 499 499 499 0
206 20250401 173100 0 499 499 499 499 0
207 20250401 173000 0 499 499 499 499 0
208 20250401 172900 0 499 499 499 499 0
209 20250401 172800 0 499 499 499 499 0
210 20250401 172700 0 499 499 499 499 0
211 20250401 172600 0 499 499 499 499 0
212 20250401 172500 0 499 499 499 499 0
213 20250401 172400 0 499 499 499 499 0
214 20250401 172300 0 499 499 499 499 0
215 20250401 172200 0 499 499 499 499 0
216 20250401 172100 0 499 499 499 499 0
217 20250401 172000 0 499 499 499 499 0
218 20250401 171900 0 499 499 499 499 0
219 20250401 171800 0 499 499 499 499 0
220 20250401 171700 0 499 499 499 499 0
221 20250401 171600 0 499 499 499 499 0
222 20250401 171500 0 499 499 499 499 0
223 20250401 171400 0 499 499 499 499 0
224 20250401 171300 0 499 499 499 499 0
225 20250401 171200 0 499 499 499 499 0
226 20250401 171100 0 499 499 499 499 0
227 20250401 171000 0 499 499 499 499 0
228 20250401 170900 0 499 499 499 499 0
229 20250401 170800 0 499 499 499 499 0
230 20250401 170700 0 499 499 499 499 0
231 20250401 170600 0 499 499 499 499 0
232 20250401 170500 0 499 499 499 499 0
233 20250401 170400 0 499 499 499 499 0
234 20250401 170300 0 499 499 499 499 0
235 20250401 170200 0 499 499 499 499 0
236 20250401 170100 0 499 499 499 499 0
237 20250401 170000 0 499 499 499 499 0
238 20250401 165900 0 499 499 499 499 0
239 20250401 165800 0 499 499 499 499 0
240 20250401 165700 0 499 499 499 499 0
241 20250401 165600 0 499 499 499 499 0
242 20250401 165500 0 499 499 499 499 0
243 20250401 165400 0 499 499 499 499 0
244 20250401 165300 0 499 499 499 499 0
245 20250401 165200 0 499 499 499 499 0
246 20250401 165100 0 499 499 499 499 0
247 20250401 165000 0 499 499 499 499 0
248 20250401 164900 0 499 499 499 499 0
249 20250401 164800 0 499 499 499 499 0
250 20250401 164700 0 499 499 499 499 0
251 20250401 164600 0 499 499 499 499 0
252 20250401 164500 0 499 499 499 499 0
253 20250401 164400 0 499 499 499 499 0
254 20250401 164300 0 499 499 499 499 0
255 20250401 164200 0 499 499 499 499 0
256 20250401 164100 0 499 499 499 499 0
257 20250401 164000 0 499 499 499 499 0
258 20250401 163900 0 499 499 499 499 0
259 20250401 163800 0 499 499 499 499 0
260 20250401 163700 0 499 499 499 499 0
261 20250401 163600 0 499 499 499 499 0
262 20250401 163500 0 499 499 499 499 0
263 20250401 163400 0 499 499 499 499 0
264 20250401 163300 0 499 499 499 499 0
265 20250401 163200 0 499 499 499 499 0
266 20250401 163100 0 499 499 499 499 0
267 20250401 163000 0 499 499 499 499 0
268 20250401 162900 0 499 499 499 499 0
269 20250401 162800 0 499 499 499 499 0
270 20250401 162700 0 499 499 499 499 0
271 20250401 162600 0 499 499 499 499 0
272 20250401 162500 0 499 499 499 499 0
273 20250401 162400 0 499 499 499 499 0
274 20250401 162300 0 499 499 499 499 0
275 20250401 162200 0 499 499 499 499 0
276 20250401 162100 0 499 499 499 499 0
277 20250401 162000 0 499 499 499 499 0
278 20250401 161900 0 499 499 499 499 0
279 20250401 161800 0 499 499 499 499 0
280 20250401 161700 0 499 499 499 499 0
281 20250401 161600 0 499 499 499 499 0
282 20250401 161500 0 499 499 499 499 0
283 20250401 161400 0 499 499 499 499 0
284 20250401 161300 0 499 499 499 499 0
285 20250401 161200 0 499 499 499 499 0
286 20250401 161100 0 499 499 499 499 0
287 20250401 161000 0 499 499 499 499 0
288 20250401 160900 0 499 499 499 499 0
289 20250401 160800 0 499 499 499 499 0
290 20250401 160700 0 499 499 499 499 0
291 20250401 160600 0 499 499 499 499 0
292 20250401 160500 0 499 499 499 499 0
293 20250401 160400 0 499 499 499 499 0
294 20250401 160300 0 499 499 499 499 0
295 20250401 160200 0 499 499 499 499 0
296 20250401 160100 0 499 499 499 499 0
297 20250401 160000 0 499 499 499 499 0
298 20250401 155900 0 499 499 499 499 0
299 20250401 155800 0 499 499 499 499 0
300 20250401 155700 0 499 499 499 499 0
301 20250401 155600 0 499 499 499 499 0
302 20250401 155500 0 499 499 499 499 0
303 20250401 155400 0 499 499 499 499 0
304 20250401 155300 0 499 499 499 499 0
305 20250401 155200 0 499 499 499 499 0
306 20250401 155100 0 499 499 499 499 0
307 20250401 155000 0 499 499 499 499 0
308 20250401 154900 0 499 499 499 499 0
309 20250401 154800 0 499 499 499 499 0
310 20250401 154700 0 499 499 499 499 0
311 20250401 154600 0 499 499 499 499 0
312 20250401 154500 0 499 499 499 499 0
313 20250401 154400 0 499 499 499 499 0
314 20250401 154300 0 499 499 499 499 0
315 20250401 154200 0 499 499 499 499 0
316 20250401 154100 0 499 499 499 499 0
317 20250401 154000 0 499 499 499 499 0
318 20250401 153900 0 499 499 499 499 0
319 20250401 153800 0 499 499 499 499 0
320 20250401 153700 0 499 499 499 499 0
321 20250401 153600 0 499 499 499 499 0
322 20250401 153500 0 499 499 499 499 0
323 20250401 153400 0 499 499 499 499 0
324 20250401 153300 0 499 499 499 499 0
325 20250401 153200 0 499 499 499 499 0
326 20250401 153100 0 499 499 499 499 0
327 20250401 153000 0 499 499 499 499 0
328 20250401 152900 0 499 499 499 499 0
329 20250401 152800 0 499 499 499 499 0
330 20250401 152700 0 499 499 499 499 0
331 20250401 152600 0 499 499 499 499 0
332 20250401 152500 0 499 499 499 499 0
333 20250401 152400 0 499 499 499 499 0
334 20250401 152300 0 499 499 499 499 0
335 20250401 152200 0 499 499 499 499 0
336 20250401 152100 0 499 499 499 499 0
337 20250401 152000 0 499 499 499 499 0
338 20250401 151900 0 499 499 499 499 0
339 20250401 151800 0 499 499 499 499 0
340 20250401 151700 0 499 499 499 499 0
341 20250401 151600 0 499 499 499 499 0
342 20250401 151500 0 499 499 499 499 0
343 20250401 151400 0 499 499 499 499 0
344 20250401 151300 0 499 499 499 499 0
345 20250401 151200 0 499 499 499 499 0
346 20250401 151100 0 499 499 499 499 0
347 20250401 151000 0 499 499 499 499 0
348 20250401 150900 0 499 499 499 499 0
349 20250401 150800 0 499 499 499 499 0
350 20250401 150700 0 499 499 499 499 0
351 20250401 150600 0 499 499 499 499 0
352 20250401 150500 0 499 499 499 499 0
353 20250401 150400 0 499 499 499 499 0
354 20250401 150300 0 499 499 499 499 0
355 20250401 150200 0 499 499 499 499 0
356 20250401 150100 0 499 499 499 499 0
357 20250401 150000 0 499 499 499 499 0
358 20250401 145900 0 499 499 499 499 0
359 20250401 145800 0 499 499 499 499 0
360 20250401 145700 0 499 499 499 499 0
361 20250401 145600 0 499 499 499 499 0
362 20250401 145500 0 499 499 499 499 0
363 20250401 145400 0 499 499 499 499 0
364 20250401 145300 0 499 499 499 499 0
365 20250401 145200 0 499 499 499 499 0
366 20250401 145100 0 499 499 499 499 0
367 20250401 145000 0 499 499 499 499 0
368 20250401 144900 0 499 499 499 499 0
369 20250401 144800 0 499 499 499 499 0
370 20250401 144700 0 499 499 499 499 0
371 20250401 144600 0 499 499 499 499 0
372 20250401 144500 0 499 499 499 499 0
373 20250401 144400 0 499 499 499 499 0
374 20250401 144300 0 499 499 499 499 0
375 20250401 144200 0 499 499 499 499 0
376 20250401 144100 0 499 499 499 499 0
377 20250401 144000 0 499 499 499 499 0
378 20250401 143900 0 499 499 499 499 0
379 20250401 143800 0 499 499 499 499 0
380 20250401 143700 0 499 499 499 499 0
381 20250401 143600 0 499 499 499 499 0
382 20250401 143500 0 499 499 499 499 0
383 20250401 143400 0 499 499 499 499 0
384 20250401 143300 0 499 499 499 499 0
385 20250401 143200 0 499 499 499 499 0
386 20250401 143100 0 499 499 499 499 0
387 20250401 143000 0 499 499 499 499 0
388 20250401 142900 0 499 499 499 499 0
389 20250401 142800 0 499 499 499 499 0
390 20250401 142700 0 499 499 499 499 0
391 20250401 142600 0 499 499 499 499 0
392 20250401 142500 0 499 499 499 499 0
393 20250401 142400 0 499 499 499 499 0
394 20250401 142300 0 499 499 499 499 0
395 20250401 142200 0 499 499 499 499 0
396 20250401 142100 0 499 499 499 499 0
397 20250401 142000 0 499 499 499 499 0
398 20250401 141900 0 499 499 499 499 0
399 20250401 141800 0 499 499 499 499 0
400 20250401 141700 0 499 499 499 499 0
401 20250401 141600 0 499 499 499 499 0
402 20250401 141500 0 499 499 499 499 0
403 20250401 141400 0 499 499 499 499 0
404 20250401 141300 0 499 499 499 499 0
405 20250401 141200 0 499 499 499 499 0
406 20250401 141100 0 499 499 499 499 0
407 20250401 141000 0 499 499 499 499 0
408 20250401 140900 0 499 499 499 499 0
409 20250401 140800 0 499 499 499 499 0
410 20250401 140700 0 499 499 499 499 0
411 20250401 140600 0 499 499 499 499 0
412 20250401 140500 0 499 499 499 499 0
413 20250401 140400 0 499 499 499 499 0
414 20250401 140300 0 499 499 499 499 0
415 20250401 140200 0 499 499 499 499 0
416 20250401 140100 0 499 499 499 499 0
417 20250401 140000 0 499 499 499 499 0
418 20250401 135900 0 499 499 499 499 0
419 20250401 135800 0 499 499 499 499 0
420 20250401 135700 0 499 499 499 499 0
421 20250401 135600 0 499 499 499 499 0
422 20250401 135500 0 499 499 499 499 0
423 20250401 135400 0 499 499 499 499 0
424 20250401 135300 0 499 499 499 499 0
425 20250401 135200 0 499 499 499 499 0
426 20250401 135100 0 499 499 499 499 0
427 20250401 135000 0 499 499 499 499 0
428 20250401 134900 0 499 499 499 499 0
429 20250401 134800 0 499 499 499 499 0
430 20250401 134700 0 499 499 499 499 0
431 20250401 134600 0 499 499 499 499 0
432 20250401 134500 0 499 499 499 499 0
433 20250401 134400 0 499 499 499 499 0
434 20250401 134300 0 499 499 499 499 0
435 20250401 134200 0 499 499 499 499 0
436 20250401 134100 0 499 499 499 499 0
437 20250401 134000 0 499 499 499 499 0
438 20250401 133900 0 499 499 499 499 0
439 20250401 133800 0 499 499 499 499 0
440 20250401 133700 0 499 499 499 499 0
441 20250401 133600 0 499 499 499 499 0
442 20250401 133500 0 499 499 499 499 0
443 20250401 133400 0 499 499 499 499 0
444 20250401 133300 0 499 499 499 499 0
445 20250401 133200 0 499 499 499 499 0
446 20250401 133100 0 499 499 499 499 0
447 20250401 133000 0 499 499 499 499 0
448 20250401 132900 0 499 499 499 499 0
449 20250401 132800 0 499 499 499 499 0
450 20250401 132700 0 499 499 499 499 0
451 20250401 132600 0 499 499 499 499 0
452 20250401 132500 0 499 499 499 499 0
453 20250401 132400 0 499 499 499 499 0
454 20250401 132300 0 499 499 499 499 0
455 20250401 132200 0 499 499 499 499 0
456 20250401 132100 0 499 499 499 499 0
457 20250401 132000 0 499 499 499 499 0
458 20250401 131900 0 499 499 499 499 0
459 20250401 131800 0 499 499 499 499 0
460 20250401 131700 0 499 499 499 499 0
461 20250401 131600 0 499 499 499 499 0
462 20250401 131500 0 499 499 499 499 0
463 20250401 131400 0 499 499 499 499 0
464 20250401 131300 0 499 499 499 499 0
465 20250401 131200 0 499 499 499 499 0
466 20250401 131100 0 499 499 499 499 0
467 20250401 131000 0 499 499 499 499 0
468 20250401 130900 0 499 499 499 499 0
469 20250401 130800 0 499 499 499 499 0
470 20250401 130700 0 499 499 499 499 0
471 20250401 130600 0 499 499 499 499 0
472 20250401 130500 0 499 499 499 499 0
473 20250401 130400 0 499 499 499 499 0
474 20250401 130300 0 499 499 499 499 0
475 20250401 130200 0 499 499 499 499 0
476 20250401 130100 0 499 499 499 499 0
477 20250401 130000 0 499 499 499 499 0
478 20250401 125900 0 499 499 499 499 0
479 20250401 125800 0 499 499 499 499 0
480 20250401 125700 0 499 499 499 499 0
481 20250401 125600 0 499 499 499 499 0
482 20250401 125500 0 499 499 499 499 0
483 20250401 125400 0 499 499 499 499 0
484 20250401 125300 0 499 499 499 499 0
485 20250401 125200 0 499 499 499 499 0
486 20250401 125100 0 499 499 499 499 0
487 20250401 125000 0 499 499 499 499 0
488 20250401 124900 0 499 499 499 499 0
489 20250401 124800 0 499 499 499 499 0
490 20250401 124700 0 499 499 499 499 0
491 20250401 124600 0 499 499 499 499 0
492 20250401 124500 0 499 499 499 499 0
493 20250401 124400 0 499 499 499 499 0
494 20250401 124300 0 499 499 499 499 0
495 20250401 124200 0 499 499 499 499 0
496 20250401 124100 0 499 499 499 499 0
497 20250401 124000 0 499 499 499 499 0
498 20250401 123900 0 499 499 499 499 0
499 20250401 123800 0 499 499 499 499 0
500 20250401 123700 0 499 499 499 499 0
501 20250401 123600 0 499 499 499 499 0
502 20250401 123500 0 499 499 499 499 0
503 20250401 123400 0 499 499 499 499 0
504 20250401 123300 0 499 499 499 499 0
505 20250401 123200 0 499 499 499 499 0
506 20250401 123100 0 499 499 499 499 0
507 20250401 123000 0 499 499 499 499 0
508 20250401 122900 0 499 499 499 499 0
509 20250401 122800 0 499 499 499 499 0
510 20250401 122700 0 499 499 499 499 0
511 20250401 122600 0 499 499 499 499 0
512 20250401 122500 0 499 499 499 499 0
513 20250401 122400 0 499 499 499 499 0
514 20250401 122300 0 499 499 499 499 0
515 20250401 122200 0 499 499 499 499 0
516 20250401 122100 0 499 499 499 499 0
517 20250401 122000 0 499 499 499 499 0
518 20250401 121900 0 499 499 499 499 0
519 20250401 121800 0 499 499 499 499 0
520 20250401 121700 0 499 499 499 499 0
521 20250401 121600 0 499 499 499 499 0
522 20250401 121500 0 499 499 499 499 0
523 20250401 121400 0 499 499 499 499 0
524 20250401 121300 0 499 499 499 499 0
525 20250401 121200 0 499 499 499 499 0
526 20250401 121100 0 499 499 499 499 0
527 20250401 121000 0 499 499 499 499 0
528 20250401 120900 0 499 499 499 499 0
529 20250401 120800 0 499 499 499 499 0
530 20250401 120700 0 499 499 499 499 0
531 20250401 120600 0 499 499 499 499 0
532 20250401 120500 0 499 499 499 499 0
533 20250401 120400 0 499 499 499 499 0
534 20250401 120300 0 499 499 499 499 0
535 20250401 120200 0 499 499 499 499 0
536 20250401 120100 0 499 499 499 499 0
537 20250401 120000 0 499 499 499 499 0
538 20250401 115900 0 499 499 499 499 0
539 20250401 115800 0 499 499 499 499 0
540 20250401 115700 0 499 499 499 499 0
541 20250401 115600 0 499 499 499 499 0
542 20250401 115500 0 499 499 499 499 0
543 20250401 115400 0 499 499 499 499 0
544 20250401 115300 0 499 499 499 499 0
545 20250401 115200 0 499 499 499 499 0
546 20250401 115100 0 499 499 499 499 0
547 20250401 115000 0 499 499 499 499 0
548 20250401 114900 0 499 499 499 499 0
549 20250401 114800 0 499 499 499 499 0
550 20250401 114700 0 499 499 499 499 0
551 20250401 114600 0 499 499 499 499 0
552 20250401 114500 0 499 499 499 499 0
553 20250401 114400 0 499 499 499 499 0
554 20250401 114300 0 499 499 499 499 0
555 20250401 114200 0 499 499 499 499 0
556 20250401 114100 0 499 499 499 499 0
557 20250401 114000 0 499 499 499 499 0
558 20250401 113900 0 499 499 499 499 0
559 20250401 113800 0 499 499 499 499 0
560 20250401 113700 0 499 499 499 499 0
561 20250401 113600 0 499 499 499 499 0
562 20250401 113500 0 499 499 499 499 0
563 20250401 113400 0 499 499 499 499 0
564 20250401 113300 0 499 499 499 499 0
565 20250401 113200 0 499 499 499 499 0
566 20250401 113100 0 499 499 499 499 0
567 20250401 113000 0 499 499 499 499 0
568 20250401 112900 0 499 499 499 499 0
569 20250401 112800 0 499 499 499 499 0
570 20250401 112700 0 499 499 499 499 0
571 20250401 112600 0 499 499 499 499 0
572 20250401 112500 0 499 499 499 499 0
573 20250401 112400 0 499 499 499 499 0
574 20250401 112300 0 499 499 499 499 0
575 20250401 112200 0 499 499 499 499 0
576 20250401 112100 0 499 499 499 499 0
577 20250401 112000 0 499 499 499 499 0
578 20250401 111900 0 499 499 499 499 0
579 20250401 111800 0 499 499 499 499 0
580 20250401 111700 0 499 499 499 499 0
581 20250401 111600 0 499 499 499 499 0
582 20250401 111500 0 499 499 499 499 0
583 20250401 111400 0 499 499 499 499 0
584 20250401 111300 0 499 499 499 499 0
585 20250401 111200 0 499 499 499 499 0
586 20250401 111100 0 499 499 499 499 0
587 20250401 111000 0 499 499 499 499 0
588 20250401 110900 0 499 499 499 499 0
589 20250401 110800 0 499 499 499 499 0
590 20250401 110700 0 499 499 499 499 0
591 20250401 110600 0 499 499 499 499 0
592 20250401 110500 0 499 499 499 499 0
593 20250401 110400 0 499 499 499 499 0
594 20250401 110300 0 499 499 499 499 0
595 20250401 110200 0 499 499 499 499 0
596 20250401 110100 0 499 499 499 499 0
597 20250401 110000 0 499 499 499 499 0
598 20250401 105900 0 499 499 499 499 0
599 20250401 105800 0 499 499 499 499 0
600 20250401 105700 0 499 499 499 499 0
601 20250401 105600 0 499 499 499 499 0
602 20250401 105500 0 499 499 499 499 0
603 20250401 105400 0 499 499 499 499 0
604 20250401 105300 0 499 499 499 499 0
605 20250401 105200 0 499 499 499 499 0
606 20250401 105100 0 499 499 499 499 0
607 20250401 105000 0 499 499 499 499 0
608 20250401 104900 0 499 499 499 499 0
609 20250401 104800 0 499 499 499 499 0
610 20250401 104700 0 499 499 499 499 0
611 20250401 104600 0 499 499 499 499 0
612 20250401 104500 0 499 499 499 499 0
613 20250401 104400 0 499 499 499 499 0
614 20250401 104300 0 499 499 499 499 0
615 20250401 104200 0 499 499 499 499 0
616 20250401 104100 0 499 499 499 499 0
617 20250401 104000 0 499 499 499 499 0
618 20250401 103900 0 499 499 499 499 0
619 20250401 103800 0 499 499 499 499 0
620 20250401 103700 0 499 499 499 499 0
621 20250401 103600 0 499 499 499 499 0
622 20250401 103500 0 499 499 499 499 0
623 20250401 103400 0 499 499 499 499 0
624 20250401 103300 0 499 499 499 499 0
625 20250401 103200 0 499 499 499 499 0
626 20250401 103100 0 499 499 499 499 0
627 20250401 103000 0 499 499 499 499 0
628 20250401 102900 0 499 499 499 499 0
629 20250401 102800 0 499 499 499 499 0
630 20250401 102700 0 499 499 499 499 0
631 20250401 102600 0 499 499 499 499 0
632 20250401 102500 0 499 499 499 499 0
633 20250401 102400 0 499 499 499 499 0
634 20250401 102300 0 499 499 499 499 0
635 20250401 102200 0 499 499 499 499 0
636 20250401 102100 0 499 499 499 499 0
637 20250401 102000 0 499 499 499 499 0
638 20250401 101900 0 499 499 499 499 0
639 20250401 101800 0 499 499 499 499 0
640 20250401 101700 0 499 499 499 499 0
641 20250401 101600 0 499 499 499 499 0
642 20250401 101500 0 499 499 499 499 0
643 20250401 101400 0 499 499 499 499 0
644 20250401 101300 0 499 499 499 499 0
645 20250401 101200 0 499 499 499 499 0
646 20250401 101100 0 499 499 499 499 0
647 20250401 101000 0 499 499 499 499 0
648 20250401 100900 0 499 499 499 499 0
649 20250401 100800 0 499 499 499 499 0
650 20250401 100700 0 499 499 499 499 0
651 20250401 100600 0 499 499 499 499 0
652 20250401 100500 0 499 499 499 499 0
653 20250401 100400 0 499 499 499 499 0
654 20250401 100300 0 499 499 499 499 0
655 20250401 100200 0 499 499 499 499 0
656 20250401 100100 0 499 499 499 499 0
657 20250401 100000 0 499 499 499 499 0
658 20250401 095900 0 499 499 499 499 0
659 20250401 095800 0 499 499 499 499 0
660 20250401 095700 0 499 499 499 499 0
661 20250401 095600 0 499 499 499 499 0
662 20250401 095500 0 499 499 499 499 0
663 20250401 095400 0 499 499 499 499 0
664 20250401 095300 0 499 499 499 499 0
665 20250401 095200 0 499 499 499 499 0
666 20250401 095100 0 499 499 499 499 0
667 20250401 095000 0 499 499 499 499 0
668 20250401 094900 0 499 499 499 499 0
669 20250401 094800 0 499 499 499 499 0
670 20250401 094700 0 499 499 499 499 0
671 20250401 094600 0 499 499 499 499 0
672 20250401 094500 0 499 499 499 499 0
673 20250401 094400 0 499 499 499 499 0
674 20250401 094300 0 499 499 499 499 0
675 20250401 094200 0 499 499 499 499 0
676 20250401 094100 0 499 499 499 499 0
677 20250401 094000 0 499 499 499 499 0
678 20250401 093900 0 499 499 499 499 0
679 20250401 093800 0 499 499 499 499 0
680 20250401 093700 0 499 499 499 499 0
681 20250401 093600 0 499 499 499 499 0
682 20250401 093500 0 499 499 499 499 0
683 20250401 093400 0 499 499 499 499 0
684 20250401 093300 0 499 499 499 499 0
685 20250401 093200 0 499 499 499 499 0
686 20250401 093100 0 499 499 499 499 0
687 20250401 093000 0 499 499 499 499 0
688 20250401 092900 0 499 499 499 499 0
689 20250401 092800 0 499 499 499 499 0
690 20250401 092700 0 499 499 499 499 0
691 20250401 092600 0 499 499 499 499 0
692 20250401 092500 0 499 499 499 499 0
693 20250401 092400 0 499 499 499 499 0
694 20250401 092300 0 499 499 499 499 0
695 20250401 092200 0 499 499 499 499 0
696 20250401 092100 0 499 499 499 499 0
697 20250401 092000 0 499 499 499 499 0
698 20250401 091900 0 499 499 499 499 0
699 20250401 091800 0 499 499 499 499 0
700 20250401 091700 0 499 499 499 499 0
701 20250401 091600 0 499 499 499 499 0
702 20250401 091500 0 499 499 499 499 0
703 20250401 091400 0 499 499 499 499 0
704 20250401 091300 0 499 499 499 499 0
705 20250401 091200 0 499 499 499 499 0
706 20250401 091100 0 499 499 499 499 0
707 20250401 091000 0 499 499 499 499 0
708 20250401 090900 0 499 499 499 499 0
709 20250401 090800 0 499 499 499 499 0
710 20250401 090700 0 499 499 499 499 0
711 20250401 090600 0 499 499 499 499 0
712 20250401 090500 0 499 499 499 499 0
713 20250401 090400 0 499 499 499 499 0
714 20250401 090300 0 499 499 499 499 0
715 20250401 090200 0 499 499 499 499 0
716 20250401 090100 0 499 499 499 499 0
717 20250401 090000 0 499 499 499 499 0