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

719
223220/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,205700,3639,399,324,399,324,11
20250401,205600,3639,399,399,399,399,0
20250401,205500,3639,399,399,399,399,0
20250401,205400,3639,399,399,399,399,0
20250401,205300,3639,399,399,399,399,0
20250401,205200,3639,399,399,399,399,0
20250401,205100,3639,399,399,399,399,0
20250401,205000,3639,399,399,399,399,0
20250401,204900,3639,399,399,399,399,0
20250401,204800,3639,399,399,399,399,0
20250401,204700,3639,399,399,399,399,0
20250401,204600,3639,399,399,399,399,0
20250401,204500,3639,399,399,399,399,0
20250401,204400,3639,399,399,399,399,0
20250401,204300,3639,399,399,399,399,0
20250401,204200,3639,399,399,399,399,0
20250401,204100,3639,399,399,399,399,0
20250401,204000,3639,399,399,399,399,0
20250401,203900,3639,399,399,399,399,0
20250401,203800,3639,399,399,399,399,0
20250401,203700,3639,399,399,399,399,0
20250401,203600,3639,399,399,399,399,0
20250401,203500,3639,399,399,399,399,0
20250401,203400,3639,399,399,399,399,0
20250401,203300,3639,399,399,399,399,0
20250401,203200,3639,399,399,399,399,0
20250401,203100,3639,399,399,399,399,0
20250401,203000,3639,399,399,399,399,0
20250401,202900,3639,399,399,399,399,0
20250401,202800,3639,399,399,399,399,0
20250401,202700,3639,399,324,399,324,11
20250401,202600,3639,399,399,399,399,0
20250401,202500,3639,399,399,399,399,0
20250401,202400,3639,399,399,399,399,0
20250401,202300,3639,399,399,399,399,0
20250401,202200,3639,399,399,399,399,0
20250401,202100,3639,399,399,399,399,0
20250401,202000,3639,399,399,399,399,0
20250401,201900,3639,399,399,399,399,0
20250401,201800,3639,399,399,399,399,0
20250401,201700,3639,399,399,399,399,0
20250401,201600,3639,399,399,399,399,0
20250401,201500,3639,399,399,399,399,0
20250401,201400,3639,399,399,399,399,0
20250401,201300,3639,399,399,399,399,0
20250401,201200,3639,399,399,399,399,0
20250401,201100,3639,399,399,399,399,0
20250401,201000,3639,399,399,399,399,0
20250401,200900,3639,399,399,399,399,0
20250401,200800,3639,399,399,399,399,0
20250401,200700,3639,399,399,399,399,0
20250401,200600,3639,399,399,399,399,0
20250401,200500,3639,399,399,399,399,0
20250401,200400,3639,399,399,399,399,0
20250401,200300,3639,399,399,399,399,0
20250401,200200,3639,399,399,399,399,0
20250401,200100,3639,399,399,399,399,0
20250401,200000,3639,399,399,399,399,0
20250401,195900,3639,399,399,399,399,0
20250401,195800,3639,399,399,399,399,0
20250401,195700,3639,399,324,399,324,11
20250401,195600,3639,399,399,399,399,0
20250401,195500,3639,399,399,399,399,0
20250401,195400,3639,399,399,399,399,0
20250401,195300,3639,399,399,399,399,0
20250401,195200,3639,399,399,399,399,0
20250401,195100,3639,399,399,399,399,0
20250401,195000,3639,399,399,399,399,0
20250401,194900,3639,399,399,399,399,0
20250401,194800,3639,399,399,399,399,0
20250401,194700,3639,399,399,399,399,0
20250401,194600,3639,399,399,399,399,0
20250401,194500,3639,399,399,399,399,0
20250401,194400,3639,399,399,399,399,0
20250401,194300,3639,399,399,399,399,0
20250401,194200,3639,399,399,399,399,0
20250401,194100,3639,399,399,399,399,0
20250401,194000,3639,399,399,399,399,0
20250401,193900,3639,399,399,399,399,0
20250401,193800,3639,399,399,399,399,0
20250401,193700,3639,399,399,399,399,0
20250401,193600,3639,399,399,399,399,0
20250401,193500,3639,399,399,399,399,0
20250401,193400,3639,399,399,399,399,0
20250401,193300,3639,399,399,399,399,0
20250401,193200,3639,399,399,399,399,0
20250401,193100,3639,399,399,399,399,0
20250401,193000,3639,399,399,399,399,0
20250401,192900,3639,399,399,399,399,0
20250401,192800,3639,399,399,399,399,0
20250401,192700,3639,399,324,399,324,11
20250401,192600,3639,399,399,399,399,0
20250401,192500,3639,399,399,399,399,0
20250401,192400,3639,399,399,399,399,0
20250401,192300,3639,399,399,399,399,0
20250401,192200,3639,399,399,399,399,0
20250401,192100,3639,399,399,399,399,0
20250401,192000,3639,399,399,399,399,0
20250401,191900,3639,399,399,399,399,0
20250401,191800,3639,399,399,399,399,0
20250401,191700,3639,399,399,399,399,0
20250401,191600,3639,399,399,399,399,0
20250401,191500,3639,399,399,399,399,0
20250401,191400,3639,399,399,399,399,0
20250401,191300,3639,399,399,399,399,0
20250401,191200,3639,399,399,399,399,0
20250401,191100,3639,399,399,399,399,0
20250401,191000,3639,399,399,399,399,0
20250401,190900,3639,399,399,399,399,0
20250401,190800,3639,399,399,399,399,0
20250401,190700,3639,399,399,399,399,0
20250401,190600,3639,399,399,399,399,0
20250401,190500,3639,399,399,399,399,0
20250401,190400,3639,399,399,399,399,0
20250401,190300,3639,399,399,399,399,0
20250401,190200,3639,399,399,399,399,0
20250401,190100,3639,399,399,399,399,0
20250401,190000,3639,399,399,399,399,0
20250401,185900,3639,399,399,399,399,0
20250401,185800,3639,399,399,399,399,0
20250401,185700,3639,399,324,399,324,11
20250401,185600,3639,399,399,399,399,0
20250401,185500,3639,399,399,399,399,0
20250401,185400,3639,399,399,399,399,0
20250401,185300,3639,399,399,399,399,0
20250401,185200,3639,399,399,399,399,0
20250401,185100,3639,399,399,399,399,0
20250401,185000,3639,399,399,399,399,0
20250401,184900,3639,399,399,399,399,0
20250401,184800,3639,399,399,399,399,0
20250401,184700,3639,399,399,399,399,0
20250401,184600,3639,399,399,399,399,0
20250401,184500,3639,399,399,399,399,0
20250401,184400,3639,399,399,399,399,0
20250401,184300,3639,399,399,399,399,0
20250401,184200,3639,399,399,399,399,0
20250401,184100,3639,399,399,399,399,0
20250401,184000,3639,399,399,399,399,0
20250401,183900,3639,399,399,399,399,0
20250401,183800,3639,399,399,399,399,0
20250401,183700,3639,399,399,399,399,0
20250401,183600,3639,399,399,399,399,0
20250401,183500,3639,399,399,399,399,0
20250401,183400,3639,399,399,399,399,0
20250401,183300,3639,399,399,399,399,0
20250401,183200,3639,399,399,399,399,0
20250401,183100,3639,399,399,399,399,0
20250401,183000,3639,399,399,399,399,0
20250401,182900,3639,399,399,399,399,0
20250401,182800,3639,399,399,399,399,0
20250401,182700,3639,399,324,399,324,11
20250401,182600,3639,399,399,399,399,0
20250401,182500,3639,399,399,399,399,0
20250401,182400,3639,399,399,399,399,0
20250401,182300,3639,399,399,399,399,0
20250401,182200,3639,399,399,399,399,0
20250401,182100,3639,399,399,399,399,0
20250401,182000,3639,399,399,399,399,0
20250401,181900,3639,399,399,399,399,0
20250401,181800,3639,399,399,399,399,0
20250401,181700,3639,399,399,399,399,0
20250401,181600,3639,399,399,399,399,0
20250401,181500,3639,399,399,399,399,0
20250401,181400,3639,399,399,399,399,0
20250401,181300,3639,399,399,399,399,0
20250401,181200,3639,399,399,399,399,0
20250401,181100,3639,399,399,399,399,0
20250401,181000,3639,399,399,399,399,0
20250401,180900,3639,399,399,399,399,0
20250401,180800,3639,399,399,399,399,0
20250401,180700,3639,399,399,399,399,0
20250401,180600,3639,399,399,399,399,0
20250401,180500,3639,399,399,399,399,0
20250401,180400,3639,399,399,399,399,0
20250401,180300,3639,399,399,399,399,0
20250401,180200,3639,399,399,399,399,0
20250401,180100,3639,399,399,399,399,0
20250401,180000,3639,399,399,399,399,0
20250401,175900,3639,399,399,399,399,0
20250401,175800,3639,399,399,399,399,0
20250401,175700,3639,399,324,399,324,11
20250401,175600,3639,399,399,399,399,0
20250401,175500,3639,399,399,399,399,0
20250401,175400,3639,399,399,399,399,0
20250401,175300,3639,399,399,399,399,0
20250401,175200,3639,399,399,399,399,0
20250401,175100,3639,399,399,399,399,0
20250401,175000,3639,399,399,399,399,0
20250401,174900,3639,399,399,399,399,0
20250401,174800,3639,399,399,399,399,0
20250401,174700,3639,399,399,399,399,0
20250401,174600,3639,399,399,399,399,0
20250401,174500,3639,399,399,399,399,0
20250401,174400,3639,399,399,399,399,0
20250401,174300,3639,399,399,399,399,0
20250401,174200,3639,399,399,399,399,0
20250401,174100,3639,399,399,399,399,0
20250401,174000,3639,399,399,399,399,0
20250401,173900,3639,399,399,399,399,0
20250401,173800,3639,399,399,399,399,0
20250401,173700,3639,399,399,399,399,0
20250401,173600,3639,399,399,399,399,0
20250401,173500,3639,399,399,399,399,0
20250401,173400,3639,399,399,399,399,0
20250401,173300,3639,399,399,399,399,0
20250401,173200,3639,399,399,399,399,0
20250401,173100,3639,399,399,399,399,0
20250401,173000,3639,399,399,399,399,0
20250401,172900,3639,399,399,399,399,0
20250401,172800,3639,399,399,399,399,0
20250401,172700,3639,399,324,399,324,11
20250401,172600,3639,399,399,399,399,0
20250401,172500,3639,399,399,399,399,0
20250401,172400,3639,399,399,399,399,0
20250401,172300,3639,399,399,399,399,0
20250401,172200,3639,399,399,399,399,0
20250401,172100,3639,399,399,399,399,0
20250401,172000,3639,399,399,399,399,0
20250401,171900,3639,399,399,399,399,0
20250401,171800,3639,399,399,399,399,0
20250401,171700,3639,399,399,399,399,0
20250401,171600,3639,399,399,399,399,0
20250401,171500,3639,399,399,399,399,0
20250401,171400,3639,399,399,399,399,0
20250401,171300,3639,399,399,399,399,0
20250401,171200,3639,399,399,399,399,0
20250401,171100,3639,399,399,399,399,0
20250401,171000,3639,399,399,399,399,0
20250401,170900,3639,399,399,399,399,0
20250401,170800,3639,399,399,399,399,0
20250401,170700,3639,399,399,399,399,0
20250401,170600,3639,399,399,399,399,0
20250401,170500,3639,399,399,399,399,0
20250401,170400,3639,399,399,399,399,0
20250401,170300,3639,399,399,399,399,0
20250401,170200,3639,399,399,399,399,0
20250401,170100,3639,399,399,399,399,0
20250401,170000,3639,399,399,399,399,0
20250401,165900,3639,399,399,399,399,0
20250401,165800,3639,399,399,399,399,0
20250401,165700,3639,399,324,399,324,11
20250401,165600,3639,399,399,399,399,0
20250401,165500,3639,399,399,399,399,0
20250401,165400,3639,399,399,399,399,0
20250401,165300,3639,399,399,399,399,0
20250401,165200,3639,399,399,399,399,0
20250401,165100,3639,399,399,399,399,0
20250401,165000,3639,399,399,399,399,0
20250401,164900,3639,399,399,399,399,0
20250401,164800,3639,399,399,399,399,0
20250401,164700,3639,399,399,399,399,0
20250401,164600,3639,399,399,399,399,0
20250401,164500,3639,399,399,399,399,0
20250401,164400,3639,399,399,399,399,0
20250401,164300,3639,399,399,399,399,0
20250401,164200,3639,399,399,399,399,0
20250401,164100,3639,399,399,399,399,0
20250401,164000,3639,399,399,399,399,0
20250401,163900,3639,399,399,399,399,0
20250401,163800,3639,399,399,399,399,0
20250401,163700,3639,399,399,399,399,0
20250401,163600,3639,399,399,399,399,0
20250401,163500,3639,399,399,399,399,0
20250401,163400,3639,399,399,399,399,0
20250401,163300,3639,399,399,399,399,0
20250401,163200,3639,399,399,399,399,0
20250401,163100,3639,399,399,399,399,0
20250401,163000,3639,399,399,399,399,0
20250401,162900,3639,399,399,399,399,0
20250401,162800,3639,399,399,399,399,0
20250401,162700,3639,399,324,399,324,11
20250401,162600,3639,399,399,399,399,0
20250401,162500,3639,399,399,399,399,0
20250401,162400,3639,399,399,399,399,0
20250401,162300,3639,399,399,399,399,0
20250401,162200,3639,399,399,399,399,0
20250401,162100,3639,399,399,399,399,0
20250401,162000,3639,399,399,399,399,0
20250401,161900,3639,399,399,399,399,0
20250401,161800,3639,399,399,399,399,0
20250401,161700,3639,399,399,399,399,0
20250401,161600,3639,399,399,399,399,0
20250401,161500,3639,399,399,399,399,0
20250401,161400,3639,399,399,399,399,0
20250401,161300,3639,399,399,399,399,0
20250401,161200,3639,399,399,399,399,0
20250401,161100,3639,399,399,399,399,0
20250401,161000,3639,399,399,399,399,0
20250401,160900,3639,399,399,399,399,0
20250401,160800,3639,399,399,399,399,0
20250401,160700,3639,399,399,399,399,0
20250401,160600,3639,399,399,399,399,0
20250401,160500,3639,399,399,399,399,0
20250401,160400,3639,399,399,399,399,0
20250401,160300,3639,399,399,399,399,0
20250401,160200,3639,399,399,399,399,0
20250401,160100,3639,399,399,399,399,0
20250401,160000,3639,399,399,399,399,0
20250401,155900,3639,399,399,399,399,0
20250401,155800,3639,399,399,399,399,0
20250401,155700,3639,399,324,399,324,11
20250401,155600,3639,399,399,399,399,0
20250401,155500,3639,399,399,399,399,0
20250401,155400,3639,399,399,399,399,0
20250401,155300,3639,399,399,399,399,0
20250401,155200,3639,399,399,399,399,0
20250401,155100,3639,399,399,399,399,0
20250401,155000,3639,399,399,399,399,0
20250401,154900,3639,399,399,399,399,0
20250401,154800,3639,399,399,399,399,0
20250401,154700,3639,399,399,399,399,0
20250401,154600,3639,399,399,399,399,0
20250401,154500,3639,399,399,399,399,0
20250401,154400,3639,399,399,399,399,0
20250401,154300,3639,399,399,399,399,0
20250401,154200,3639,399,399,399,399,0
20250401,154100,3639,399,399,399,399,0
20250401,154000,3639,399,399,399,399,0
20250401,153900,3639,399,399,399,399,0
20250401,153800,3639,399,399,399,399,0
20250401,153700,3639,399,399,399,399,0
20250401,153600,3639,399,399,399,399,0
20250401,153500,3639,399,399,399,399,0
20250401,153400,3639,399,399,399,399,0
20250401,153300,3639,399,399,399,399,0
20250401,153200,3639,399,399,399,399,0
20250401,153100,3639,399,399,399,399,0
20250401,153000,3639,399,399,399,399,0
20250401,152900,3639,399,399,399,399,0
20250401,152800,3639,399,399,399,399,0
20250401,152700,3639,399,399,399,399,0
20250401,152600,3639,399,399,399,399,0
20250401,152500,3639,399,399,399,399,0
20250401,152400,3639,399,399,399,399,0
20250401,152300,3639,399,399,399,399,0
20250401,152200,3639,399,399,399,399,0
20250401,152100,3639,399,399,399,399,0
20250401,152000,3639,399,399,399,399,0
20250401,151900,3639,399,399,399,399,0
20250401,151800,3639,399,399,399,399,0
20250401,151700,3639,399,399,399,399,0
20250401,151600,3639,399,399,399,399,0
20250401,151500,3639,399,399,399,399,0
20250401,151400,3639,399,399,399,399,0
20250401,151300,3639,399,399,399,399,0
20250401,151200,3639,399,399,399,399,0
20250401,151100,3639,399,399,399,399,0
20250401,151000,3639,399,399,399,399,0
20250401,150900,3639,399,399,399,399,0
20250401,150800,3639,399,399,399,399,0
20250401,150700,3639,399,399,399,399,0
20250401,150600,3639,399,399,399,399,0
20250401,150500,3639,399,399,399,399,0
20250401,150400,3639,399,399,399,399,0
20250401,150300,3639,399,399,399,399,0
20250401,150200,3639,399,399,399,399,0
20250401,150100,3639,399,399,399,399,0
20250401,150000,3639,399,399,399,399,0
20250401,145900,3639,399,399,399,399,0
20250401,145800,3639,399,399,399,399,0
20250401,145700,3639,399,399,399,399,0
20250401,145600,3639,399,399,399,399,0
20250401,145500,3639,399,399,399,399,0
20250401,145400,3639,399,399,399,399,0
20250401,145300,3639,399,399,399,399,0
20250401,145200,3639,399,399,399,399,0
20250401,145100,3639,399,399,399,399,0
20250401,145000,3639,399,399,399,399,0
20250401,144900,3639,399,399,399,399,0
20250401,144800,3639,399,399,399,399,0
20250401,144700,3639,399,399,399,399,0
20250401,144600,3639,399,399,399,399,0
20250401,144500,3639,399,399,399,399,0
20250401,144400,3639,399,399,399,399,0
20250401,144300,3639,399,399,399,399,0
20250401,144200,3639,399,399,399,399,0
20250401,144100,3639,399,399,399,399,0
20250401,144000,3639,399,399,399,399,0
20250401,143900,3639,399,399,399,399,0
20250401,143800,3639,399,399,399,399,0
20250401,143700,3639,399,399,399,399,0
20250401,143600,3639,399,399,399,399,0
20250401,143500,3639,399,399,399,399,0
20250401,143400,3639,399,399,399,399,0
20250401,143300,3639,399,399,399,399,0
20250401,143200,3639,399,399,399,399,0
20250401,143100,3639,399,399,399,399,0
20250401,143000,3639,399,399,399,399,0
20250401,142900,3639,399,399,399,399,0
20250401,142800,3639,399,399,399,399,0
20250401,142700,3639,399,399,399,399,0
20250401,142600,3639,399,399,399,399,0
20250401,142500,3639,399,399,399,399,0
20250401,142400,3639,399,399,399,399,0
20250401,142300,3639,399,399,399,399,0
20250401,142200,3639,399,399,399,399,0
20250401,142100,3639,399,399,399,399,0
20250401,142000,3639,399,399,399,399,0
20250401,141900,3639,399,399,399,399,0
20250401,141800,3639,399,399,399,399,0
20250401,141700,3639,399,399,399,399,0
20250401,141600,3639,399,399,399,399,0
20250401,141500,3639,399,399,399,399,0
20250401,141400,3639,399,399,399,399,0
20250401,141300,3639,399,399,399,399,0
20250401,141200,3639,399,399,399,399,0
20250401,141100,3639,399,399,399,399,0
20250401,141000,3639,399,399,399,399,0
20250401,140900,3639,399,399,399,399,0
20250401,140800,3639,399,399,399,399,0
20250401,140700,3639,399,399,399,399,0
20250401,140600,3639,399,399,399,399,0
20250401,140500,3639,399,399,399,399,0
20250401,140400,3639,399,399,399,399,0
20250401,140300,3639,399,399,399,399,0
20250401,140200,3639,399,399,399,399,0
20250401,140100,3639,399,399,399,399,0
20250401,140000,3639,399,399,399,399,0
20250401,135900,3639,399,399,399,399,0
20250401,135800,3639,399,399,399,399,0
20250401,135700,3639,399,399,399,399,0
20250401,135600,3639,399,399,399,399,0
20250401,135500,3639,399,399,399,399,0
20250401,135400,3639,399,399,399,399,0
20250401,135300,3639,399,399,399,399,0
20250401,135200,3639,399,399,399,399,0
20250401,135100,3639,399,399,399,399,0
20250401,135000,3639,399,399,399,399,0
20250401,134900,3639,399,399,399,399,0
20250401,134800,3639,399,399,399,399,0
20250401,134700,3639,399,399,399,399,0
20250401,134600,3639,399,399,399,399,0
20250401,134500,3639,399,399,399,399,0
20250401,134400,3639,399,399,399,399,0
20250401,134300,3639,399,399,399,399,0
20250401,134200,3639,399,399,399,399,0
20250401,134100,3639,399,399,399,399,0
20250401,134000,3639,399,399,399,399,0
20250401,133900,3639,399,399,399,399,0
20250401,133800,3639,399,399,399,399,0
20250401,133700,3639,399,399,399,399,0
20250401,133600,3639,399,399,399,399,0
20250401,133500,3639,399,399,399,399,0
20250401,133400,3639,399,399,399,399,0
20250401,133300,3639,399,399,399,399,0
20250401,133200,3639,399,399,399,399,0
20250401,133100,3639,399,399,399,399,0
20250401,133000,3639,399,399,399,399,0
20250401,132900,3639,399,399,399,399,0
20250401,132800,3639,399,399,399,399,0
20250401,132700,3639,399,399,399,399,0
20250401,132600,3639,399,399,399,399,0
20250401,132500,3639,399,399,399,399,0
20250401,132400,3639,399,399,399,399,0
20250401,132300,3639,399,399,399,399,0
20250401,132200,3639,399,399,399,399,0
20250401,132100,3639,399,399,399,399,0
20250401,132000,3639,399,399,399,399,0
20250401,131900,3639,399,399,399,399,0
20250401,131800,3639,399,399,399,399,0
20250401,131700,3639,399,399,399,399,0
20250401,131600,3639,399,399,399,399,0
20250401,131500,3639,399,324,399,324,11
20250401,131400,0,381,381,381,381,0
20250401,131300,0,381,381,381,381,0
20250401,131200,0,381,381,381,381,0
20250401,131100,0,381,381,381,381,0
20250401,131000,0,381,381,381,381,0
20250401,130900,0,381,381,381,381,0
20250401,130800,0,381,381,381,381,0
20250401,130700,0,381,381,381,381,0
20250401,130600,0,381,381,381,381,0
20250401,130500,0,381,381,381,381,0
20250401,130400,0,381,381,381,381,0
20250401,130300,0,381,381,381,381,0
20250401,130200,0,381,381,381,381,0
20250401,130100,0,381,381,381,381,0
20250401,130000,0,381,381,381,381,0
20250401,125900,0,381,381,381,381,0
20250401,125800,0,381,381,381,381,0
20250401,125700,0,381,381,381,381,0
20250401,125600,0,381,381,381,381,0
20250401,125500,0,381,381,381,381,0
20250401,125400,0,381,381,381,381,0
20250401,125300,0,381,381,381,381,0
20250401,125200,0,381,381,381,381,0
20250401,125100,0,381,381,381,381,0
20250401,125000,0,381,381,381,381,0
20250401,124900,0,381,381,381,381,0
20250401,124800,0,381,381,381,381,0
20250401,124700,0,381,381,381,381,0
20250401,124600,0,381,381,381,381,0
20250401,124500,0,381,381,381,381,0
20250401,124400,0,381,381,381,381,0
20250401,124300,0,381,381,381,381,0
20250401,124200,0,381,381,381,381,0
20250401,124100,0,381,381,381,381,0
20250401,124000,0,381,381,381,381,0
20250401,123900,0,381,381,381,381,0
20250401,123800,0,381,381,381,381,0
20250401,123700,0,381,381,381,381,0
20250401,123600,0,381,381,381,381,0
20250401,123500,0,381,381,381,381,0
20250401,123400,0,381,381,381,381,0
20250401,123300,0,381,381,381,381,0
20250401,123200,0,381,381,381,381,0
20250401,123100,0,381,381,381,381,0
20250401,123000,0,381,381,381,381,0
20250401,122900,0,381,381,381,381,0
20250401,122800,0,381,381,381,381,0
20250401,122700,0,381,381,381,381,0
20250401,122600,0,381,381,381,381,0
20250401,122500,0,381,381,381,381,0
20250401,122400,0,381,381,381,381,0
20250401,122300,0,381,381,381,381,0
20250401,122200,0,381,381,381,381,0
20250401,122100,0,381,381,381,381,0
20250401,122000,0,381,381,381,381,0
20250401,121900,0,381,381,381,381,0
20250401,121800,0,381,381,381,381,0
20250401,121700,0,381,381,381,381,0
20250401,121600,0,381,381,381,381,0
20250401,121500,0,381,381,381,381,0
20250401,121400,0,381,381,381,381,0
20250401,121300,0,381,381,381,381,0
20250401,121200,0,381,381,381,381,0
20250401,121100,0,381,381,381,381,0
20250401,121000,0,381,381,381,381,0
20250401,120900,0,381,381,381,381,0
20250401,120800,0,381,381,381,381,0
20250401,120700,0,381,381,381,381,0
20250401,120600,0,381,381,381,381,0
20250401,120500,0,381,381,381,381,0
20250401,120400,0,381,381,381,381,0
20250401,120300,0,381,381,381,381,0
20250401,120200,0,381,381,381,381,0
20250401,120100,0,381,381,381,381,0
20250401,120000,0,381,381,381,381,0
20250401,115900,0,381,381,381,381,0
20250401,115800,0,381,381,381,381,0
20250401,115700,0,381,381,381,381,0
20250401,115600,0,381,381,381,381,0
20250401,115500,0,381,381,381,381,0
20250401,115400,0,381,381,381,381,0
20250401,115300,0,381,381,381,381,0
20250401,115200,0,381,381,381,381,0
20250401,115100,0,381,381,381,381,0
20250401,115000,0,381,381,381,381,0
20250401,114900,0,381,381,381,381,0
20250401,114800,0,381,381,381,381,0
20250401,114700,0,381,381,381,381,0
20250401,114600,0,381,381,381,381,0
20250401,114500,0,381,381,381,381,0
20250401,114400,0,381,381,381,381,0
20250401,114300,0,381,381,381,381,0
20250401,114200,0,381,381,381,381,0
20250401,114100,0,381,381,381,381,0
20250401,114000,0,381,381,381,381,0
20250401,113900,0,381,381,381,381,0
20250401,113800,0,381,381,381,381,0
20250401,113700,0,381,381,381,381,0
20250401,113600,0,381,381,381,381,0
20250401,113500,0,381,381,381,381,0
20250401,113400,0,381,381,381,381,0
20250401,113300,0,381,381,381,381,0
20250401,113200,0,381,381,381,381,0
20250401,113100,0,381,381,381,381,0
20250401,113000,0,381,381,381,381,0
20250401,112900,0,381,381,381,381,0
20250401,112800,0,381,381,381,381,0
20250401,112700,0,381,381,381,381,0
20250401,112600,0,381,381,381,381,0
20250401,112500,0,381,381,381,381,0
20250401,112400,0,381,381,381,381,0
20250401,112300,0,381,381,381,381,0
20250401,112200,0,381,381,381,381,0
20250401,112100,0,381,381,381,381,0
20250401,112000,0,381,381,381,381,0
20250401,111900,0,381,381,381,381,0
20250401,111800,0,381,381,381,381,0
20250401,111700,0,381,381,381,381,0
20250401,111600,0,381,381,381,381,0
20250401,111500,0,381,381,381,381,0
20250401,111400,0,381,381,381,381,0
20250401,111300,0,381,381,381,381,0
20250401,111200,0,381,381,381,381,0
20250401,111100,0,381,381,381,381,0
20250401,111000,0,381,381,381,381,0
20250401,110900,0,381,381,381,381,0
20250401,110800,0,381,381,381,381,0
20250401,110700,0,381,381,381,381,0
20250401,110600,0,381,381,381,381,0
20250401,110500,0,381,381,381,381,0
20250401,110400,0,381,381,381,381,0
20250401,110300,0,381,381,381,381,0
20250401,110200,0,381,381,381,381,0
20250401,110100,0,381,381,381,381,0
20250401,110000,0,381,381,381,381,0
20250401,105900,0,381,381,381,381,0
20250401,105800,0,381,381,381,381,0
20250401,105700,0,381,381,381,381,0
20250401,105600,0,381,381,381,381,0
20250401,105500,0,381,381,381,381,0
20250401,105400,0,381,381,381,381,0
20250401,105300,0,381,381,381,381,0
20250401,105200,0,381,381,381,381,0
20250401,105100,0,381,381,381,381,0
20250401,105000,0,381,381,381,381,0
20250401,104900,0,381,381,381,381,0
20250401,104800,0,381,381,381,381,0
20250401,104700,0,381,381,381,381,0
20250401,104600,0,381,381,381,381,0
20250401,104500,0,381,381,381,381,0
20250401,104400,0,381,381,381,381,0
20250401,104300,0,381,381,381,381,0
20250401,104200,0,381,381,381,381,0
20250401,104100,0,381,381,381,381,0
20250401,104000,0,381,381,381,381,0
20250401,103900,0,381,381,381,381,0
20250401,103800,0,381,381,381,381,0
20250401,103700,0,381,381,381,381,0
20250401,103600,0,381,381,381,381,0
20250401,103500,0,381,381,381,381,0
20250401,103400,0,381,381,381,381,0
20250401,103300,0,381,381,381,381,0
20250401,103200,0,381,381,381,381,0
20250401,103100,0,381,381,381,381,0
20250401,103000,0,381,381,381,381,0
20250401,102900,0,381,381,381,381,0
20250401,102800,0,381,381,381,381,0
20250401,102700,0,381,381,381,381,0
20250401,102600,0,381,381,381,381,0
20250401,102500,0,381,381,381,381,0
20250401,102400,0,381,381,381,381,0
20250401,102300,0,381,381,381,381,0
20250401,102200,0,381,381,381,381,0
20250401,102100,0,381,381,381,381,0
20250401,102000,0,381,381,381,381,0
20250401,101900,0,381,381,381,381,0
20250401,101800,0,381,381,381,381,0
20250401,101700,0,381,381,381,381,0
20250401,101600,0,381,381,381,381,0
20250401,101500,0,381,381,381,381,0
20250401,101400,0,381,381,381,381,0
20250401,101300,0,381,381,381,381,0
20250401,101200,0,381,381,381,381,0
20250401,101100,0,381,381,381,381,0
20250401,101000,0,381,381,381,381,0
20250401,100900,0,381,381,381,381,0
20250401,100800,0,381,381,381,381,0
20250401,100700,0,381,381,381,381,0
20250401,100600,0,381,381,381,381,0
20250401,100500,0,381,381,381,381,0
20250401,100400,0,381,381,381,381,0
20250401,100300,0,381,381,381,381,0
20250401,100200,0,381,381,381,381,0
20250401,100100,0,381,381,381,381,0
20250401,100000,0,381,381,381,381,0
20250401,095900,0,381,381,381,381,0
20250401,095800,0,381,381,381,381,0
20250401,095700,0,381,381,381,381,0
20250401,095600,0,381,381,381,381,0
20250401,095500,0,381,381,381,381,0
20250401,095400,0,381,381,381,381,0
20250401,095300,0,381,381,381,381,0
20250401,095200,0,381,381,381,381,0
20250401,095100,0,381,381,381,381,0
20250401,095000,0,381,381,381,381,0
20250401,094900,0,381,381,381,381,0
20250401,094800,0,381,381,381,381,0
20250401,094700,0,381,381,381,381,0
20250401,094600,0,381,381,381,381,0
20250401,094500,0,381,381,381,381,0
20250401,094400,0,381,381,381,381,0
20250401,094300,0,381,381,381,381,0
20250401,094200,0,381,381,381,381,0
20250401,094100,0,381,381,381,381,0
20250401,094000,0,381,381,381,381,0
20250401,093900,0,381,381,381,381,0
20250401,093800,0,381,381,381,381,0
20250401,093700,0,381,381,381,381,0
20250401,093600,0,381,381,381,381,0
20250401,093500,0,381,381,381,381,0
20250401,093400,0,381,381,381,381,0
20250401,093300,0,381,381,381,381,0
20250401,093200,0,381,381,381,381,0
20250401,093100,0,381,381,381,381,0
20250401,093000,0,381,381,381,381,0
20250401,092900,0,381,381,381,381,0
20250401,092800,0,381,381,381,381,0
20250401,092700,0,381,381,381,381,0
20250401,092600,0,381,381,381,381,0
20250401,092500,0,381,381,381,381,0
20250401,092400,0,381,381,381,381,0
20250401,092300,0,381,381,381,381,0
20250401,092200,0,381,381,381,381,0
20250401,092100,0,381,381,381,381,0
20250401,092000,0,381,381,381,381,0
20250401,091900,0,381,381,381,381,0
20250401,091800,0,381,381,381,381,0
20250401,091700,0,381,381,381,381,0
20250401,091600,0,381,381,381,381,0
20250401,091500,0,381,381,381,381,0
20250401,091400,0,381,381,381,381,0
20250401,091300,0,381,381,381,381,0
20250401,091200,0,381,381,381,381,0
20250401,091100,0,381,381,381,381,0
20250401,091000,0,381,381,381,381,0
20250401,090900,0,381,381,381,381,0
20250401,090800,0,381,381,381,381,0
20250401,090700,0,381,381,381,381,0
20250401,090600,0,381,381,381,381,0
20250401,090500,0,381,381,381,381,0
20250401,090400,0,381,381,381,381,0
20250401,090300,0,381,381,381,381,0
20250401,090200,0,381,381,381,381,0
20250401,090100,0,381,381,381,381,0
20250401,090000,0,381,381,381,381,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 205700 3639 399 324 399 324 11
3 20250401 205600 3639 399 399 399 399 0
4 20250401 205500 3639 399 399 399 399 0
5 20250401 205400 3639 399 399 399 399 0
6 20250401 205300 3639 399 399 399 399 0
7 20250401 205200 3639 399 399 399 399 0
8 20250401 205100 3639 399 399 399 399 0
9 20250401 205000 3639 399 399 399 399 0
10 20250401 204900 3639 399 399 399 399 0
11 20250401 204800 3639 399 399 399 399 0
12 20250401 204700 3639 399 399 399 399 0
13 20250401 204600 3639 399 399 399 399 0
14 20250401 204500 3639 399 399 399 399 0
15 20250401 204400 3639 399 399 399 399 0
16 20250401 204300 3639 399 399 399 399 0
17 20250401 204200 3639 399 399 399 399 0
18 20250401 204100 3639 399 399 399 399 0
19 20250401 204000 3639 399 399 399 399 0
20 20250401 203900 3639 399 399 399 399 0
21 20250401 203800 3639 399 399 399 399 0
22 20250401 203700 3639 399 399 399 399 0
23 20250401 203600 3639 399 399 399 399 0
24 20250401 203500 3639 399 399 399 399 0
25 20250401 203400 3639 399 399 399 399 0
26 20250401 203300 3639 399 399 399 399 0
27 20250401 203200 3639 399 399 399 399 0
28 20250401 203100 3639 399 399 399 399 0
29 20250401 203000 3639 399 399 399 399 0
30 20250401 202900 3639 399 399 399 399 0
31 20250401 202800 3639 399 399 399 399 0
32 20250401 202700 3639 399 324 399 324 11
33 20250401 202600 3639 399 399 399 399 0
34 20250401 202500 3639 399 399 399 399 0
35 20250401 202400 3639 399 399 399 399 0
36 20250401 202300 3639 399 399 399 399 0
37 20250401 202200 3639 399 399 399 399 0
38 20250401 202100 3639 399 399 399 399 0
39 20250401 202000 3639 399 399 399 399 0
40 20250401 201900 3639 399 399 399 399 0
41 20250401 201800 3639 399 399 399 399 0
42 20250401 201700 3639 399 399 399 399 0
43 20250401 201600 3639 399 399 399 399 0
44 20250401 201500 3639 399 399 399 399 0
45 20250401 201400 3639 399 399 399 399 0
46 20250401 201300 3639 399 399 399 399 0
47 20250401 201200 3639 399 399 399 399 0
48 20250401 201100 3639 399 399 399 399 0
49 20250401 201000 3639 399 399 399 399 0
50 20250401 200900 3639 399 399 399 399 0
51 20250401 200800 3639 399 399 399 399 0
52 20250401 200700 3639 399 399 399 399 0
53 20250401 200600 3639 399 399 399 399 0
54 20250401 200500 3639 399 399 399 399 0
55 20250401 200400 3639 399 399 399 399 0
56 20250401 200300 3639 399 399 399 399 0
57 20250401 200200 3639 399 399 399 399 0
58 20250401 200100 3639 399 399 399 399 0
59 20250401 200000 3639 399 399 399 399 0
60 20250401 195900 3639 399 399 399 399 0
61 20250401 195800 3639 399 399 399 399 0
62 20250401 195700 3639 399 324 399 324 11
63 20250401 195600 3639 399 399 399 399 0
64 20250401 195500 3639 399 399 399 399 0
65 20250401 195400 3639 399 399 399 399 0
66 20250401 195300 3639 399 399 399 399 0
67 20250401 195200 3639 399 399 399 399 0
68 20250401 195100 3639 399 399 399 399 0
69 20250401 195000 3639 399 399 399 399 0
70 20250401 194900 3639 399 399 399 399 0
71 20250401 194800 3639 399 399 399 399 0
72 20250401 194700 3639 399 399 399 399 0
73 20250401 194600 3639 399 399 399 399 0
74 20250401 194500 3639 399 399 399 399 0
75 20250401 194400 3639 399 399 399 399 0
76 20250401 194300 3639 399 399 399 399 0
77 20250401 194200 3639 399 399 399 399 0
78 20250401 194100 3639 399 399 399 399 0
79 20250401 194000 3639 399 399 399 399 0
80 20250401 193900 3639 399 399 399 399 0
81 20250401 193800 3639 399 399 399 399 0
82 20250401 193700 3639 399 399 399 399 0
83 20250401 193600 3639 399 399 399 399 0
84 20250401 193500 3639 399 399 399 399 0
85 20250401 193400 3639 399 399 399 399 0
86 20250401 193300 3639 399 399 399 399 0
87 20250401 193200 3639 399 399 399 399 0
88 20250401 193100 3639 399 399 399 399 0
89 20250401 193000 3639 399 399 399 399 0
90 20250401 192900 3639 399 399 399 399 0
91 20250401 192800 3639 399 399 399 399 0
92 20250401 192700 3639 399 324 399 324 11
93 20250401 192600 3639 399 399 399 399 0
94 20250401 192500 3639 399 399 399 399 0
95 20250401 192400 3639 399 399 399 399 0
96 20250401 192300 3639 399 399 399 399 0
97 20250401 192200 3639 399 399 399 399 0
98 20250401 192100 3639 399 399 399 399 0
99 20250401 192000 3639 399 399 399 399 0
100 20250401 191900 3639 399 399 399 399 0
101 20250401 191800 3639 399 399 399 399 0
102 20250401 191700 3639 399 399 399 399 0
103 20250401 191600 3639 399 399 399 399 0
104 20250401 191500 3639 399 399 399 399 0
105 20250401 191400 3639 399 399 399 399 0
106 20250401 191300 3639 399 399 399 399 0
107 20250401 191200 3639 399 399 399 399 0
108 20250401 191100 3639 399 399 399 399 0
109 20250401 191000 3639 399 399 399 399 0
110 20250401 190900 3639 399 399 399 399 0
111 20250401 190800 3639 399 399 399 399 0
112 20250401 190700 3639 399 399 399 399 0
113 20250401 190600 3639 399 399 399 399 0
114 20250401 190500 3639 399 399 399 399 0
115 20250401 190400 3639 399 399 399 399 0
116 20250401 190300 3639 399 399 399 399 0
117 20250401 190200 3639 399 399 399 399 0
118 20250401 190100 3639 399 399 399 399 0
119 20250401 190000 3639 399 399 399 399 0
120 20250401 185900 3639 399 399 399 399 0
121 20250401 185800 3639 399 399 399 399 0
122 20250401 185700 3639 399 324 399 324 11
123 20250401 185600 3639 399 399 399 399 0
124 20250401 185500 3639 399 399 399 399 0
125 20250401 185400 3639 399 399 399 399 0
126 20250401 185300 3639 399 399 399 399 0
127 20250401 185200 3639 399 399 399 399 0
128 20250401 185100 3639 399 399 399 399 0
129 20250401 185000 3639 399 399 399 399 0
130 20250401 184900 3639 399 399 399 399 0
131 20250401 184800 3639 399 399 399 399 0
132 20250401 184700 3639 399 399 399 399 0
133 20250401 184600 3639 399 399 399 399 0
134 20250401 184500 3639 399 399 399 399 0
135 20250401 184400 3639 399 399 399 399 0
136 20250401 184300 3639 399 399 399 399 0
137 20250401 184200 3639 399 399 399 399 0
138 20250401 184100 3639 399 399 399 399 0
139 20250401 184000 3639 399 399 399 399 0
140 20250401 183900 3639 399 399 399 399 0
141 20250401 183800 3639 399 399 399 399 0
142 20250401 183700 3639 399 399 399 399 0
143 20250401 183600 3639 399 399 399 399 0
144 20250401 183500 3639 399 399 399 399 0
145 20250401 183400 3639 399 399 399 399 0
146 20250401 183300 3639 399 399 399 399 0
147 20250401 183200 3639 399 399 399 399 0
148 20250401 183100 3639 399 399 399 399 0
149 20250401 183000 3639 399 399 399 399 0
150 20250401 182900 3639 399 399 399 399 0
151 20250401 182800 3639 399 399 399 399 0
152 20250401 182700 3639 399 324 399 324 11
153 20250401 182600 3639 399 399 399 399 0
154 20250401 182500 3639 399 399 399 399 0
155 20250401 182400 3639 399 399 399 399 0
156 20250401 182300 3639 399 399 399 399 0
157 20250401 182200 3639 399 399 399 399 0
158 20250401 182100 3639 399 399 399 399 0
159 20250401 182000 3639 399 399 399 399 0
160 20250401 181900 3639 399 399 399 399 0
161 20250401 181800 3639 399 399 399 399 0
162 20250401 181700 3639 399 399 399 399 0
163 20250401 181600 3639 399 399 399 399 0
164 20250401 181500 3639 399 399 399 399 0
165 20250401 181400 3639 399 399 399 399 0
166 20250401 181300 3639 399 399 399 399 0
167 20250401 181200 3639 399 399 399 399 0
168 20250401 181100 3639 399 399 399 399 0
169 20250401 181000 3639 399 399 399 399 0
170 20250401 180900 3639 399 399 399 399 0
171 20250401 180800 3639 399 399 399 399 0
172 20250401 180700 3639 399 399 399 399 0
173 20250401 180600 3639 399 399 399 399 0
174 20250401 180500 3639 399 399 399 399 0
175 20250401 180400 3639 399 399 399 399 0
176 20250401 180300 3639 399 399 399 399 0
177 20250401 180200 3639 399 399 399 399 0
178 20250401 180100 3639 399 399 399 399 0
179 20250401 180000 3639 399 399 399 399 0
180 20250401 175900 3639 399 399 399 399 0
181 20250401 175800 3639 399 399 399 399 0
182 20250401 175700 3639 399 324 399 324 11
183 20250401 175600 3639 399 399 399 399 0
184 20250401 175500 3639 399 399 399 399 0
185 20250401 175400 3639 399 399 399 399 0
186 20250401 175300 3639 399 399 399 399 0
187 20250401 175200 3639 399 399 399 399 0
188 20250401 175100 3639 399 399 399 399 0
189 20250401 175000 3639 399 399 399 399 0
190 20250401 174900 3639 399 399 399 399 0
191 20250401 174800 3639 399 399 399 399 0
192 20250401 174700 3639 399 399 399 399 0
193 20250401 174600 3639 399 399 399 399 0
194 20250401 174500 3639 399 399 399 399 0
195 20250401 174400 3639 399 399 399 399 0
196 20250401 174300 3639 399 399 399 399 0
197 20250401 174200 3639 399 399 399 399 0
198 20250401 174100 3639 399 399 399 399 0
199 20250401 174000 3639 399 399 399 399 0
200 20250401 173900 3639 399 399 399 399 0
201 20250401 173800 3639 399 399 399 399 0
202 20250401 173700 3639 399 399 399 399 0
203 20250401 173600 3639 399 399 399 399 0
204 20250401 173500 3639 399 399 399 399 0
205 20250401 173400 3639 399 399 399 399 0
206 20250401 173300 3639 399 399 399 399 0
207 20250401 173200 3639 399 399 399 399 0
208 20250401 173100 3639 399 399 399 399 0
209 20250401 173000 3639 399 399 399 399 0
210 20250401 172900 3639 399 399 399 399 0
211 20250401 172800 3639 399 399 399 399 0
212 20250401 172700 3639 399 324 399 324 11
213 20250401 172600 3639 399 399 399 399 0
214 20250401 172500 3639 399 399 399 399 0
215 20250401 172400 3639 399 399 399 399 0
216 20250401 172300 3639 399 399 399 399 0
217 20250401 172200 3639 399 399 399 399 0
218 20250401 172100 3639 399 399 399 399 0
219 20250401 172000 3639 399 399 399 399 0
220 20250401 171900 3639 399 399 399 399 0
221 20250401 171800 3639 399 399 399 399 0
222 20250401 171700 3639 399 399 399 399 0
223 20250401 171600 3639 399 399 399 399 0
224 20250401 171500 3639 399 399 399 399 0
225 20250401 171400 3639 399 399 399 399 0
226 20250401 171300 3639 399 399 399 399 0
227 20250401 171200 3639 399 399 399 399 0
228 20250401 171100 3639 399 399 399 399 0
229 20250401 171000 3639 399 399 399 399 0
230 20250401 170900 3639 399 399 399 399 0
231 20250401 170800 3639 399 399 399 399 0
232 20250401 170700 3639 399 399 399 399 0
233 20250401 170600 3639 399 399 399 399 0
234 20250401 170500 3639 399 399 399 399 0
235 20250401 170400 3639 399 399 399 399 0
236 20250401 170300 3639 399 399 399 399 0
237 20250401 170200 3639 399 399 399 399 0
238 20250401 170100 3639 399 399 399 399 0
239 20250401 170000 3639 399 399 399 399 0
240 20250401 165900 3639 399 399 399 399 0
241 20250401 165800 3639 399 399 399 399 0
242 20250401 165700 3639 399 324 399 324 11
243 20250401 165600 3639 399 399 399 399 0
244 20250401 165500 3639 399 399 399 399 0
245 20250401 165400 3639 399 399 399 399 0
246 20250401 165300 3639 399 399 399 399 0
247 20250401 165200 3639 399 399 399 399 0
248 20250401 165100 3639 399 399 399 399 0
249 20250401 165000 3639 399 399 399 399 0
250 20250401 164900 3639 399 399 399 399 0
251 20250401 164800 3639 399 399 399 399 0
252 20250401 164700 3639 399 399 399 399 0
253 20250401 164600 3639 399 399 399 399 0
254 20250401 164500 3639 399 399 399 399 0
255 20250401 164400 3639 399 399 399 399 0
256 20250401 164300 3639 399 399 399 399 0
257 20250401 164200 3639 399 399 399 399 0
258 20250401 164100 3639 399 399 399 399 0
259 20250401 164000 3639 399 399 399 399 0
260 20250401 163900 3639 399 399 399 399 0
261 20250401 163800 3639 399 399 399 399 0
262 20250401 163700 3639 399 399 399 399 0
263 20250401 163600 3639 399 399 399 399 0
264 20250401 163500 3639 399 399 399 399 0
265 20250401 163400 3639 399 399 399 399 0
266 20250401 163300 3639 399 399 399 399 0
267 20250401 163200 3639 399 399 399 399 0
268 20250401 163100 3639 399 399 399 399 0
269 20250401 163000 3639 399 399 399 399 0
270 20250401 162900 3639 399 399 399 399 0
271 20250401 162800 3639 399 399 399 399 0
272 20250401 162700 3639 399 324 399 324 11
273 20250401 162600 3639 399 399 399 399 0
274 20250401 162500 3639 399 399 399 399 0
275 20250401 162400 3639 399 399 399 399 0
276 20250401 162300 3639 399 399 399 399 0
277 20250401 162200 3639 399 399 399 399 0
278 20250401 162100 3639 399 399 399 399 0
279 20250401 162000 3639 399 399 399 399 0
280 20250401 161900 3639 399 399 399 399 0
281 20250401 161800 3639 399 399 399 399 0
282 20250401 161700 3639 399 399 399 399 0
283 20250401 161600 3639 399 399 399 399 0
284 20250401 161500 3639 399 399 399 399 0
285 20250401 161400 3639 399 399 399 399 0
286 20250401 161300 3639 399 399 399 399 0
287 20250401 161200 3639 399 399 399 399 0
288 20250401 161100 3639 399 399 399 399 0
289 20250401 161000 3639 399 399 399 399 0
290 20250401 160900 3639 399 399 399 399 0
291 20250401 160800 3639 399 399 399 399 0
292 20250401 160700 3639 399 399 399 399 0
293 20250401 160600 3639 399 399 399 399 0
294 20250401 160500 3639 399 399 399 399 0
295 20250401 160400 3639 399 399 399 399 0
296 20250401 160300 3639 399 399 399 399 0
297 20250401 160200 3639 399 399 399 399 0
298 20250401 160100 3639 399 399 399 399 0
299 20250401 160000 3639 399 399 399 399 0
300 20250401 155900 3639 399 399 399 399 0
301 20250401 155800 3639 399 399 399 399 0
302 20250401 155700 3639 399 324 399 324 11
303 20250401 155600 3639 399 399 399 399 0
304 20250401 155500 3639 399 399 399 399 0
305 20250401 155400 3639 399 399 399 399 0
306 20250401 155300 3639 399 399 399 399 0
307 20250401 155200 3639 399 399 399 399 0
308 20250401 155100 3639 399 399 399 399 0
309 20250401 155000 3639 399 399 399 399 0
310 20250401 154900 3639 399 399 399 399 0
311 20250401 154800 3639 399 399 399 399 0
312 20250401 154700 3639 399 399 399 399 0
313 20250401 154600 3639 399 399 399 399 0
314 20250401 154500 3639 399 399 399 399 0
315 20250401 154400 3639 399 399 399 399 0
316 20250401 154300 3639 399 399 399 399 0
317 20250401 154200 3639 399 399 399 399 0
318 20250401 154100 3639 399 399 399 399 0
319 20250401 154000 3639 399 399 399 399 0
320 20250401 153900 3639 399 399 399 399 0
321 20250401 153800 3639 399 399 399 399 0
322 20250401 153700 3639 399 399 399 399 0
323 20250401 153600 3639 399 399 399 399 0
324 20250401 153500 3639 399 399 399 399 0
325 20250401 153400 3639 399 399 399 399 0
326 20250401 153300 3639 399 399 399 399 0
327 20250401 153200 3639 399 399 399 399 0
328 20250401 153100 3639 399 399 399 399 0
329 20250401 153000 3639 399 399 399 399 0
330 20250401 152900 3639 399 399 399 399 0
331 20250401 152800 3639 399 399 399 399 0
332 20250401 152700 3639 399 399 399 399 0
333 20250401 152600 3639 399 399 399 399 0
334 20250401 152500 3639 399 399 399 399 0
335 20250401 152400 3639 399 399 399 399 0
336 20250401 152300 3639 399 399 399 399 0
337 20250401 152200 3639 399 399 399 399 0
338 20250401 152100 3639 399 399 399 399 0
339 20250401 152000 3639 399 399 399 399 0
340 20250401 151900 3639 399 399 399 399 0
341 20250401 151800 3639 399 399 399 399 0
342 20250401 151700 3639 399 399 399 399 0
343 20250401 151600 3639 399 399 399 399 0
344 20250401 151500 3639 399 399 399 399 0
345 20250401 151400 3639 399 399 399 399 0
346 20250401 151300 3639 399 399 399 399 0
347 20250401 151200 3639 399 399 399 399 0
348 20250401 151100 3639 399 399 399 399 0
349 20250401 151000 3639 399 399 399 399 0
350 20250401 150900 3639 399 399 399 399 0
351 20250401 150800 3639 399 399 399 399 0
352 20250401 150700 3639 399 399 399 399 0
353 20250401 150600 3639 399 399 399 399 0
354 20250401 150500 3639 399 399 399 399 0
355 20250401 150400 3639 399 399 399 399 0
356 20250401 150300 3639 399 399 399 399 0
357 20250401 150200 3639 399 399 399 399 0
358 20250401 150100 3639 399 399 399 399 0
359 20250401 150000 3639 399 399 399 399 0
360 20250401 145900 3639 399 399 399 399 0
361 20250401 145800 3639 399 399 399 399 0
362 20250401 145700 3639 399 399 399 399 0
363 20250401 145600 3639 399 399 399 399 0
364 20250401 145500 3639 399 399 399 399 0
365 20250401 145400 3639 399 399 399 399 0
366 20250401 145300 3639 399 399 399 399 0
367 20250401 145200 3639 399 399 399 399 0
368 20250401 145100 3639 399 399 399 399 0
369 20250401 145000 3639 399 399 399 399 0
370 20250401 144900 3639 399 399 399 399 0
371 20250401 144800 3639 399 399 399 399 0
372 20250401 144700 3639 399 399 399 399 0
373 20250401 144600 3639 399 399 399 399 0
374 20250401 144500 3639 399 399 399 399 0
375 20250401 144400 3639 399 399 399 399 0
376 20250401 144300 3639 399 399 399 399 0
377 20250401 144200 3639 399 399 399 399 0
378 20250401 144100 3639 399 399 399 399 0
379 20250401 144000 3639 399 399 399 399 0
380 20250401 143900 3639 399 399 399 399 0
381 20250401 143800 3639 399 399 399 399 0
382 20250401 143700 3639 399 399 399 399 0
383 20250401 143600 3639 399 399 399 399 0
384 20250401 143500 3639 399 399 399 399 0
385 20250401 143400 3639 399 399 399 399 0
386 20250401 143300 3639 399 399 399 399 0
387 20250401 143200 3639 399 399 399 399 0
388 20250401 143100 3639 399 399 399 399 0
389 20250401 143000 3639 399 399 399 399 0
390 20250401 142900 3639 399 399 399 399 0
391 20250401 142800 3639 399 399 399 399 0
392 20250401 142700 3639 399 399 399 399 0
393 20250401 142600 3639 399 399 399 399 0
394 20250401 142500 3639 399 399 399 399 0
395 20250401 142400 3639 399 399 399 399 0
396 20250401 142300 3639 399 399 399 399 0
397 20250401 142200 3639 399 399 399 399 0
398 20250401 142100 3639 399 399 399 399 0
399 20250401 142000 3639 399 399 399 399 0
400 20250401 141900 3639 399 399 399 399 0
401 20250401 141800 3639 399 399 399 399 0
402 20250401 141700 3639 399 399 399 399 0
403 20250401 141600 3639 399 399 399 399 0
404 20250401 141500 3639 399 399 399 399 0
405 20250401 141400 3639 399 399 399 399 0
406 20250401 141300 3639 399 399 399 399 0
407 20250401 141200 3639 399 399 399 399 0
408 20250401 141100 3639 399 399 399 399 0
409 20250401 141000 3639 399 399 399 399 0
410 20250401 140900 3639 399 399 399 399 0
411 20250401 140800 3639 399 399 399 399 0
412 20250401 140700 3639 399 399 399 399 0
413 20250401 140600 3639 399 399 399 399 0
414 20250401 140500 3639 399 399 399 399 0
415 20250401 140400 3639 399 399 399 399 0
416 20250401 140300 3639 399 399 399 399 0
417 20250401 140200 3639 399 399 399 399 0
418 20250401 140100 3639 399 399 399 399 0
419 20250401 140000 3639 399 399 399 399 0
420 20250401 135900 3639 399 399 399 399 0
421 20250401 135800 3639 399 399 399 399 0
422 20250401 135700 3639 399 399 399 399 0
423 20250401 135600 3639 399 399 399 399 0
424 20250401 135500 3639 399 399 399 399 0
425 20250401 135400 3639 399 399 399 399 0
426 20250401 135300 3639 399 399 399 399 0
427 20250401 135200 3639 399 399 399 399 0
428 20250401 135100 3639 399 399 399 399 0
429 20250401 135000 3639 399 399 399 399 0
430 20250401 134900 3639 399 399 399 399 0
431 20250401 134800 3639 399 399 399 399 0
432 20250401 134700 3639 399 399 399 399 0
433 20250401 134600 3639 399 399 399 399 0
434 20250401 134500 3639 399 399 399 399 0
435 20250401 134400 3639 399 399 399 399 0
436 20250401 134300 3639 399 399 399 399 0
437 20250401 134200 3639 399 399 399 399 0
438 20250401 134100 3639 399 399 399 399 0
439 20250401 134000 3639 399 399 399 399 0
440 20250401 133900 3639 399 399 399 399 0
441 20250401 133800 3639 399 399 399 399 0
442 20250401 133700 3639 399 399 399 399 0
443 20250401 133600 3639 399 399 399 399 0
444 20250401 133500 3639 399 399 399 399 0
445 20250401 133400 3639 399 399 399 399 0
446 20250401 133300 3639 399 399 399 399 0
447 20250401 133200 3639 399 399 399 399 0
448 20250401 133100 3639 399 399 399 399 0
449 20250401 133000 3639 399 399 399 399 0
450 20250401 132900 3639 399 399 399 399 0
451 20250401 132800 3639 399 399 399 399 0
452 20250401 132700 3639 399 399 399 399 0
453 20250401 132600 3639 399 399 399 399 0
454 20250401 132500 3639 399 399 399 399 0
455 20250401 132400 3639 399 399 399 399 0
456 20250401 132300 3639 399 399 399 399 0
457 20250401 132200 3639 399 399 399 399 0
458 20250401 132100 3639 399 399 399 399 0
459 20250401 132000 3639 399 399 399 399 0
460 20250401 131900 3639 399 399 399 399 0
461 20250401 131800 3639 399 399 399 399 0
462 20250401 131700 3639 399 399 399 399 0
463 20250401 131600 3639 399 399 399 399 0
464 20250401 131500 3639 399 324 399 324 11
465 20250401 131400 0 381 381 381 381 0
466 20250401 131300 0 381 381 381 381 0
467 20250401 131200 0 381 381 381 381 0
468 20250401 131100 0 381 381 381 381 0
469 20250401 131000 0 381 381 381 381 0
470 20250401 130900 0 381 381 381 381 0
471 20250401 130800 0 381 381 381 381 0
472 20250401 130700 0 381 381 381 381 0
473 20250401 130600 0 381 381 381 381 0
474 20250401 130500 0 381 381 381 381 0
475 20250401 130400 0 381 381 381 381 0
476 20250401 130300 0 381 381 381 381 0
477 20250401 130200 0 381 381 381 381 0
478 20250401 130100 0 381 381 381 381 0
479 20250401 130000 0 381 381 381 381 0
480 20250401 125900 0 381 381 381 381 0
481 20250401 125800 0 381 381 381 381 0
482 20250401 125700 0 381 381 381 381 0
483 20250401 125600 0 381 381 381 381 0
484 20250401 125500 0 381 381 381 381 0
485 20250401 125400 0 381 381 381 381 0
486 20250401 125300 0 381 381 381 381 0
487 20250401 125200 0 381 381 381 381 0
488 20250401 125100 0 381 381 381 381 0
489 20250401 125000 0 381 381 381 381 0
490 20250401 124900 0 381 381 381 381 0
491 20250401 124800 0 381 381 381 381 0
492 20250401 124700 0 381 381 381 381 0
493 20250401 124600 0 381 381 381 381 0
494 20250401 124500 0 381 381 381 381 0
495 20250401 124400 0 381 381 381 381 0
496 20250401 124300 0 381 381 381 381 0
497 20250401 124200 0 381 381 381 381 0
498 20250401 124100 0 381 381 381 381 0
499 20250401 124000 0 381 381 381 381 0
500 20250401 123900 0 381 381 381 381 0
501 20250401 123800 0 381 381 381 381 0
502 20250401 123700 0 381 381 381 381 0
503 20250401 123600 0 381 381 381 381 0
504 20250401 123500 0 381 381 381 381 0
505 20250401 123400 0 381 381 381 381 0
506 20250401 123300 0 381 381 381 381 0
507 20250401 123200 0 381 381 381 381 0
508 20250401 123100 0 381 381 381 381 0
509 20250401 123000 0 381 381 381 381 0
510 20250401 122900 0 381 381 381 381 0
511 20250401 122800 0 381 381 381 381 0
512 20250401 122700 0 381 381 381 381 0
513 20250401 122600 0 381 381 381 381 0
514 20250401 122500 0 381 381 381 381 0
515 20250401 122400 0 381 381 381 381 0
516 20250401 122300 0 381 381 381 381 0
517 20250401 122200 0 381 381 381 381 0
518 20250401 122100 0 381 381 381 381 0
519 20250401 122000 0 381 381 381 381 0
520 20250401 121900 0 381 381 381 381 0
521 20250401 121800 0 381 381 381 381 0
522 20250401 121700 0 381 381 381 381 0
523 20250401 121600 0 381 381 381 381 0
524 20250401 121500 0 381 381 381 381 0
525 20250401 121400 0 381 381 381 381 0
526 20250401 121300 0 381 381 381 381 0
527 20250401 121200 0 381 381 381 381 0
528 20250401 121100 0 381 381 381 381 0
529 20250401 121000 0 381 381 381 381 0
530 20250401 120900 0 381 381 381 381 0
531 20250401 120800 0 381 381 381 381 0
532 20250401 120700 0 381 381 381 381 0
533 20250401 120600 0 381 381 381 381 0
534 20250401 120500 0 381 381 381 381 0
535 20250401 120400 0 381 381 381 381 0
536 20250401 120300 0 381 381 381 381 0
537 20250401 120200 0 381 381 381 381 0
538 20250401 120100 0 381 381 381 381 0
539 20250401 120000 0 381 381 381 381 0
540 20250401 115900 0 381 381 381 381 0
541 20250401 115800 0 381 381 381 381 0
542 20250401 115700 0 381 381 381 381 0
543 20250401 115600 0 381 381 381 381 0
544 20250401 115500 0 381 381 381 381 0
545 20250401 115400 0 381 381 381 381 0
546 20250401 115300 0 381 381 381 381 0
547 20250401 115200 0 381 381 381 381 0
548 20250401 115100 0 381 381 381 381 0
549 20250401 115000 0 381 381 381 381 0
550 20250401 114900 0 381 381 381 381 0
551 20250401 114800 0 381 381 381 381 0
552 20250401 114700 0 381 381 381 381 0
553 20250401 114600 0 381 381 381 381 0
554 20250401 114500 0 381 381 381 381 0
555 20250401 114400 0 381 381 381 381 0
556 20250401 114300 0 381 381 381 381 0
557 20250401 114200 0 381 381 381 381 0
558 20250401 114100 0 381 381 381 381 0
559 20250401 114000 0 381 381 381 381 0
560 20250401 113900 0 381 381 381 381 0
561 20250401 113800 0 381 381 381 381 0
562 20250401 113700 0 381 381 381 381 0
563 20250401 113600 0 381 381 381 381 0
564 20250401 113500 0 381 381 381 381 0
565 20250401 113400 0 381 381 381 381 0
566 20250401 113300 0 381 381 381 381 0
567 20250401 113200 0 381 381 381 381 0
568 20250401 113100 0 381 381 381 381 0
569 20250401 113000 0 381 381 381 381 0
570 20250401 112900 0 381 381 381 381 0
571 20250401 112800 0 381 381 381 381 0
572 20250401 112700 0 381 381 381 381 0
573 20250401 112600 0 381 381 381 381 0
574 20250401 112500 0 381 381 381 381 0
575 20250401 112400 0 381 381 381 381 0
576 20250401 112300 0 381 381 381 381 0
577 20250401 112200 0 381 381 381 381 0
578 20250401 112100 0 381 381 381 381 0
579 20250401 112000 0 381 381 381 381 0
580 20250401 111900 0 381 381 381 381 0
581 20250401 111800 0 381 381 381 381 0
582 20250401 111700 0 381 381 381 381 0
583 20250401 111600 0 381 381 381 381 0
584 20250401 111500 0 381 381 381 381 0
585 20250401 111400 0 381 381 381 381 0
586 20250401 111300 0 381 381 381 381 0
587 20250401 111200 0 381 381 381 381 0
588 20250401 111100 0 381 381 381 381 0
589 20250401 111000 0 381 381 381 381 0
590 20250401 110900 0 381 381 381 381 0
591 20250401 110800 0 381 381 381 381 0
592 20250401 110700 0 381 381 381 381 0
593 20250401 110600 0 381 381 381 381 0
594 20250401 110500 0 381 381 381 381 0
595 20250401 110400 0 381 381 381 381 0
596 20250401 110300 0 381 381 381 381 0
597 20250401 110200 0 381 381 381 381 0
598 20250401 110100 0 381 381 381 381 0
599 20250401 110000 0 381 381 381 381 0
600 20250401 105900 0 381 381 381 381 0
601 20250401 105800 0 381 381 381 381 0
602 20250401 105700 0 381 381 381 381 0
603 20250401 105600 0 381 381 381 381 0
604 20250401 105500 0 381 381 381 381 0
605 20250401 105400 0 381 381 381 381 0
606 20250401 105300 0 381 381 381 381 0
607 20250401 105200 0 381 381 381 381 0
608 20250401 105100 0 381 381 381 381 0
609 20250401 105000 0 381 381 381 381 0
610 20250401 104900 0 381 381 381 381 0
611 20250401 104800 0 381 381 381 381 0
612 20250401 104700 0 381 381 381 381 0
613 20250401 104600 0 381 381 381 381 0
614 20250401 104500 0 381 381 381 381 0
615 20250401 104400 0 381 381 381 381 0
616 20250401 104300 0 381 381 381 381 0
617 20250401 104200 0 381 381 381 381 0
618 20250401 104100 0 381 381 381 381 0
619 20250401 104000 0 381 381 381 381 0
620 20250401 103900 0 381 381 381 381 0
621 20250401 103800 0 381 381 381 381 0
622 20250401 103700 0 381 381 381 381 0
623 20250401 103600 0 381 381 381 381 0
624 20250401 103500 0 381 381 381 381 0
625 20250401 103400 0 381 381 381 381 0
626 20250401 103300 0 381 381 381 381 0
627 20250401 103200 0 381 381 381 381 0
628 20250401 103100 0 381 381 381 381 0
629 20250401 103000 0 381 381 381 381 0
630 20250401 102900 0 381 381 381 381 0
631 20250401 102800 0 381 381 381 381 0
632 20250401 102700 0 381 381 381 381 0
633 20250401 102600 0 381 381 381 381 0
634 20250401 102500 0 381 381 381 381 0
635 20250401 102400 0 381 381 381 381 0
636 20250401 102300 0 381 381 381 381 0
637 20250401 102200 0 381 381 381 381 0
638 20250401 102100 0 381 381 381 381 0
639 20250401 102000 0 381 381 381 381 0
640 20250401 101900 0 381 381 381 381 0
641 20250401 101800 0 381 381 381 381 0
642 20250401 101700 0 381 381 381 381 0
643 20250401 101600 0 381 381 381 381 0
644 20250401 101500 0 381 381 381 381 0
645 20250401 101400 0 381 381 381 381 0
646 20250401 101300 0 381 381 381 381 0
647 20250401 101200 0 381 381 381 381 0
648 20250401 101100 0 381 381 381 381 0
649 20250401 101000 0 381 381 381 381 0
650 20250401 100900 0 381 381 381 381 0
651 20250401 100800 0 381 381 381 381 0
652 20250401 100700 0 381 381 381 381 0
653 20250401 100600 0 381 381 381 381 0
654 20250401 100500 0 381 381 381 381 0
655 20250401 100400 0 381 381 381 381 0
656 20250401 100300 0 381 381 381 381 0
657 20250401 100200 0 381 381 381 381 0
658 20250401 100100 0 381 381 381 381 0
659 20250401 100000 0 381 381 381 381 0
660 20250401 095900 0 381 381 381 381 0
661 20250401 095800 0 381 381 381 381 0
662 20250401 095700 0 381 381 381 381 0
663 20250401 095600 0 381 381 381 381 0
664 20250401 095500 0 381 381 381 381 0
665 20250401 095400 0 381 381 381 381 0
666 20250401 095300 0 381 381 381 381 0
667 20250401 095200 0 381 381 381 381 0
668 20250401 095100 0 381 381 381 381 0
669 20250401 095000 0 381 381 381 381 0
670 20250401 094900 0 381 381 381 381 0
671 20250401 094800 0 381 381 381 381 0
672 20250401 094700 0 381 381 381 381 0
673 20250401 094600 0 381 381 381 381 0
674 20250401 094500 0 381 381 381 381 0
675 20250401 094400 0 381 381 381 381 0
676 20250401 094300 0 381 381 381 381 0
677 20250401 094200 0 381 381 381 381 0
678 20250401 094100 0 381 381 381 381 0
679 20250401 094000 0 381 381 381 381 0
680 20250401 093900 0 381 381 381 381 0
681 20250401 093800 0 381 381 381 381 0
682 20250401 093700 0 381 381 381 381 0
683 20250401 093600 0 381 381 381 381 0
684 20250401 093500 0 381 381 381 381 0
685 20250401 093400 0 381 381 381 381 0
686 20250401 093300 0 381 381 381 381 0
687 20250401 093200 0 381 381 381 381 0
688 20250401 093100 0 381 381 381 381 0
689 20250401 093000 0 381 381 381 381 0
690 20250401 092900 0 381 381 381 381 0
691 20250401 092800 0 381 381 381 381 0
692 20250401 092700 0 381 381 381 381 0
693 20250401 092600 0 381 381 381 381 0
694 20250401 092500 0 381 381 381 381 0
695 20250401 092400 0 381 381 381 381 0
696 20250401 092300 0 381 381 381 381 0
697 20250401 092200 0 381 381 381 381 0
698 20250401 092100 0 381 381 381 381 0
699 20250401 092000 0 381 381 381 381 0
700 20250401 091900 0 381 381 381 381 0
701 20250401 091800 0 381 381 381 381 0
702 20250401 091700 0 381 381 381 381 0
703 20250401 091600 0 381 381 381 381 0
704 20250401 091500 0 381 381 381 381 0
705 20250401 091400 0 381 381 381 381 0
706 20250401 091300 0 381 381 381 381 0
707 20250401 091200 0 381 381 381 381 0
708 20250401 091100 0 381 381 381 381 0
709 20250401 091000 0 381 381 381 381 0
710 20250401 090900 0 381 381 381 381 0
711 20250401 090800 0 381 381 381 381 0
712 20250401 090700 0 381 381 381 381 0
713 20250401 090600 0 381 381 381 381 0
714 20250401 090500 0 381 381 381 381 0
715 20250401 090400 0 381 381 381 381 0
716 20250401 090300 0 381 381 381 381 0
717 20250401 090200 0 381 381 381 381 0
718 20250401 090100 0 381 381 381 381 0
719 20250401 090000 0 381 381 381 381 0