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

723
233990/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,210100,330530,815,706,815,706,21
20250401,210000,330530,815,815,815,815,0
20250401,205900,330530,815,815,815,815,0
20250401,205800,330530,815,815,815,815,0
20250401,205700,330530,815,815,815,815,0
20250401,205600,330530,815,815,815,815,0
20250401,205500,330530,815,815,815,815,0
20250401,205400,330530,815,815,815,815,0
20250401,205300,330530,815,815,815,815,0
20250401,205200,330530,815,815,815,815,0
20250401,205100,330530,815,815,815,815,0
20250401,205000,330530,815,815,815,815,0
20250401,204900,330530,815,815,815,815,0
20250401,204800,330530,815,815,815,815,0
20250401,204700,330530,815,815,815,815,0
20250401,204600,330530,815,815,815,815,0
20250401,204500,330530,815,815,815,815,0
20250401,204400,330530,815,815,815,815,0
20250401,204300,330530,815,815,815,815,0
20250401,204200,330530,815,815,815,815,0
20250401,204100,330530,815,815,815,815,0
20250401,204000,330530,815,815,815,815,0
20250401,203900,330530,815,815,815,815,0
20250401,203800,330530,815,815,815,815,0
20250401,203700,330530,815,815,815,815,0
20250401,203600,330530,815,815,815,815,0
20250401,203500,330530,815,815,815,815,0
20250401,203400,330530,815,815,815,815,0
20250401,203300,330530,815,815,815,815,0
20250401,203200,330530,815,815,815,815,0
20250401,203100,330530,815,706,815,706,21
20250401,203000,330530,815,815,815,815,0
20250401,202900,330530,815,815,815,815,0
20250401,202800,330530,815,815,815,815,0
20250401,202700,330530,815,815,815,815,0
20250401,202600,330530,815,815,815,815,0
20250401,202500,330530,815,815,815,815,0
20250401,202400,330530,815,815,815,815,0
20250401,202300,330530,815,815,815,815,0
20250401,202200,330530,815,815,815,815,0
20250401,202100,330530,815,815,815,815,0
20250401,202000,330530,815,815,815,815,0
20250401,201900,330530,815,815,815,815,0
20250401,201800,330530,815,815,815,815,0
20250401,201700,330530,815,815,815,815,0
20250401,201600,330530,815,815,815,815,0
20250401,201500,330530,815,815,815,815,0
20250401,201400,330530,815,815,815,815,0
20250401,201300,330530,815,815,815,815,0
20250401,201200,330530,815,815,815,815,0
20250401,201100,330530,815,815,815,815,0
20250401,201000,330530,815,815,815,815,0
20250401,200900,330530,815,815,815,815,0
20250401,200800,330530,815,815,815,815,0
20250401,200700,330530,815,815,815,815,0
20250401,200600,330530,815,815,815,815,0
20250401,200500,330530,815,815,815,815,0
20250401,200400,330530,815,815,815,815,0
20250401,200300,330530,815,815,815,815,0
20250401,200200,330530,815,815,815,815,0
20250401,200100,330530,815,706,815,706,21
20250401,200000,330530,815,815,815,815,0
20250401,195900,330530,815,815,815,815,0
20250401,195800,330530,815,815,815,815,0
20250401,195700,330530,815,815,815,815,0
20250401,195600,330530,815,815,815,815,0
20250401,195500,330530,815,815,815,815,0
20250401,195400,330530,815,815,815,815,0
20250401,195300,330530,815,815,815,815,0
20250401,195200,330530,815,815,815,815,0
20250401,195100,330530,815,815,815,815,0
20250401,195000,330530,815,815,815,815,0
20250401,194900,330530,815,815,815,815,0
20250401,194800,330530,815,815,815,815,0
20250401,194700,330530,815,815,815,815,0
20250401,194600,330530,815,815,815,815,0
20250401,194500,330530,815,815,815,815,0
20250401,194400,330530,815,815,815,815,0
20250401,194300,330530,815,815,815,815,0
20250401,194200,330530,815,815,815,815,0
20250401,194100,330530,815,815,815,815,0
20250401,194000,330530,815,815,815,815,0
20250401,193900,330530,815,815,815,815,0
20250401,193800,330530,815,815,815,815,0
20250401,193700,330530,815,815,815,815,0
20250401,193600,330530,815,815,815,815,0
20250401,193500,330530,815,815,815,815,0
20250401,193400,330530,815,815,815,815,0
20250401,193300,330530,815,815,815,815,0
20250401,193200,330530,815,815,815,815,0
20250401,193100,330530,815,706,815,706,21
20250401,193000,330530,815,815,815,815,0
20250401,192900,330530,815,815,815,815,0
20250401,192800,330530,815,815,815,815,0
20250401,192700,330530,815,815,815,815,0
20250401,192600,330530,815,815,815,815,0
20250401,192500,330530,815,815,815,815,0
20250401,192400,330530,815,815,815,815,0
20250401,192300,330530,815,815,815,815,0
20250401,192200,330530,815,815,815,815,0
20250401,192100,330530,815,815,815,815,0
20250401,192000,330530,815,815,815,815,0
20250401,191900,330530,815,815,815,815,0
20250401,191800,330530,815,815,815,815,0
20250401,191700,330530,815,815,815,815,0
20250401,191600,330530,815,815,815,815,0
20250401,191500,330530,815,815,815,815,0
20250401,191400,330530,815,815,815,815,0
20250401,191300,330530,815,815,815,815,0
20250401,191200,330530,815,815,815,815,0
20250401,191100,330530,815,815,815,815,0
20250401,191000,330530,815,815,815,815,0
20250401,190900,330530,815,815,815,815,0
20250401,190800,330530,815,815,815,815,0
20250401,190700,330530,815,815,815,815,0
20250401,190600,330530,815,815,815,815,0
20250401,190500,330530,815,815,815,815,0
20250401,190400,330530,815,815,815,815,0
20250401,190300,330530,815,815,815,815,0
20250401,190200,330530,815,815,815,815,0
20250401,190100,330530,815,706,815,706,21
20250401,190000,330530,815,815,815,815,0
20250401,185900,330530,815,815,815,815,0
20250401,185800,330530,815,815,815,815,0
20250401,185700,330530,815,815,815,815,0
20250401,185600,330530,815,815,815,815,0
20250401,185500,330530,815,815,815,815,0
20250401,185400,330530,815,815,815,815,0
20250401,185300,330530,815,815,815,815,0
20250401,185200,330530,815,815,815,815,0
20250401,185100,330530,815,815,815,815,0
20250401,185000,330530,815,815,815,815,0
20250401,184900,330530,815,815,815,815,0
20250401,184800,330530,815,815,815,815,0
20250401,184700,330530,815,815,815,815,0
20250401,184600,330530,815,815,815,815,0
20250401,184500,330530,815,815,815,815,0
20250401,184400,330530,815,815,815,815,0
20250401,184300,330530,815,815,815,815,0
20250401,184200,330530,815,815,815,815,0
20250401,184100,330530,815,815,815,815,0
20250401,184000,330530,815,815,815,815,0
20250401,183900,330530,815,815,815,815,0
20250401,183800,330530,815,815,815,815,0
20250401,183700,330530,815,815,815,815,0
20250401,183600,330530,815,815,815,815,0
20250401,183500,330530,815,815,815,815,0
20250401,183400,330530,815,815,815,815,0
20250401,183300,330530,815,815,815,815,0
20250401,183200,330530,815,815,815,815,0
20250401,183100,330530,815,706,815,706,21
20250401,183000,330530,815,815,815,815,0
20250401,182900,330530,815,815,815,815,0
20250401,182800,330530,815,815,815,815,0
20250401,182700,330530,815,815,815,815,0
20250401,182600,330530,815,815,815,815,0
20250401,182500,330530,815,815,815,815,0
20250401,182400,330530,815,815,815,815,0
20250401,182300,330530,815,815,815,815,0
20250401,182200,330530,815,815,815,815,0
20250401,182100,330530,815,815,815,815,0
20250401,182000,330530,815,815,815,815,0
20250401,181900,330530,815,815,815,815,0
20250401,181800,330530,815,815,815,815,0
20250401,181700,330530,815,815,815,815,0
20250401,181600,330530,815,815,815,815,0
20250401,181500,330530,815,815,815,815,0
20250401,181400,330530,815,815,815,815,0
20250401,181300,330530,815,815,815,815,0
20250401,181200,330530,815,815,815,815,0
20250401,181100,330530,815,815,815,815,0
20250401,181000,330530,815,815,815,815,0
20250401,180900,330530,815,815,815,815,0
20250401,180800,330530,815,815,815,815,0
20250401,180700,330530,815,815,815,815,0
20250401,180600,330530,815,815,815,815,0
20250401,180500,330530,815,815,815,815,0
20250401,180400,330530,815,815,815,815,0
20250401,180300,330530,815,815,815,815,0
20250401,180200,330530,815,815,815,815,0
20250401,180100,330530,815,706,815,706,21
20250401,180000,330530,815,815,815,815,0
20250401,175900,330530,815,815,815,815,0
20250401,175800,330530,815,815,815,815,0
20250401,175700,330530,815,815,815,815,0
20250401,175600,330530,815,815,815,815,0
20250401,175500,330530,815,815,815,815,0
20250401,175400,330530,815,815,815,815,0
20250401,175300,330530,815,815,815,815,0
20250401,175200,330530,815,815,815,815,0
20250401,175100,330530,815,815,815,815,0
20250401,175000,330530,815,815,815,815,0
20250401,174900,330530,815,815,815,815,0
20250401,174800,330530,815,815,815,815,0
20250401,174700,330530,815,815,815,815,0
20250401,174600,330530,815,815,815,815,0
20250401,174500,330530,815,815,815,815,0
20250401,174400,330530,815,815,815,815,0
20250401,174300,330530,815,815,815,815,0
20250401,174200,330530,815,815,815,815,0
20250401,174100,330530,815,815,815,815,0
20250401,174000,330530,815,815,815,815,0
20250401,173900,330530,815,815,815,815,0
20250401,173800,330530,815,815,815,815,0
20250401,173700,330530,815,815,815,815,0
20250401,173600,330530,815,815,815,815,0
20250401,173500,330530,815,815,815,815,0
20250401,173400,330530,815,815,815,815,0
20250401,173300,330530,815,815,815,815,0
20250401,173200,330530,815,815,815,815,0
20250401,173100,330530,815,706,815,706,21
20250401,173000,330530,815,815,815,815,0
20250401,172900,330530,815,815,815,815,0
20250401,172800,330530,815,815,815,815,0
20250401,172700,330530,815,815,815,815,0
20250401,172600,330530,815,815,815,815,0
20250401,172500,330530,815,815,815,815,0
20250401,172400,330530,815,815,815,815,0
20250401,172300,330530,815,815,815,815,0
20250401,172200,330530,815,815,815,815,0
20250401,172100,330530,815,815,815,815,0
20250401,172000,330530,815,815,815,815,0
20250401,171900,330530,815,815,815,815,0
20250401,171800,330530,815,815,815,815,0
20250401,171700,330530,815,815,815,815,0
20250401,171600,330530,815,815,815,815,0
20250401,171500,330530,815,815,815,815,0
20250401,171400,330530,815,815,815,815,0
20250401,171300,330530,815,815,815,815,0
20250401,171200,330530,815,815,815,815,0
20250401,171100,330530,815,815,815,815,0
20250401,171000,330530,815,815,815,815,0
20250401,170900,330530,815,815,815,815,0
20250401,170800,330530,815,815,815,815,0
20250401,170700,330530,815,815,815,815,0
20250401,170600,330530,815,815,815,815,0
20250401,170500,330530,815,815,815,815,0
20250401,170400,330530,815,815,815,815,0
20250401,170300,330530,815,815,815,815,0
20250401,170200,330530,815,815,815,815,0
20250401,170100,330530,815,706,815,706,21
20250401,170000,330530,815,815,815,815,0
20250401,165900,330530,815,815,815,815,0
20250401,165800,330530,815,815,815,815,0
20250401,165700,330530,815,815,815,815,0
20250401,165600,330530,815,815,815,815,0
20250401,165500,330530,815,815,815,815,0
20250401,165400,330530,815,815,815,815,0
20250401,165300,330530,815,815,815,815,0
20250401,165200,330530,815,815,815,815,0
20250401,165100,330530,815,815,815,815,0
20250401,165000,330530,815,815,815,815,0
20250401,164900,330530,815,815,815,815,0
20250401,164800,330530,815,815,815,815,0
20250401,164700,330530,815,815,815,815,0
20250401,164600,330530,815,815,815,815,0
20250401,164500,330530,815,815,815,815,0
20250401,164400,330530,815,815,815,815,0
20250401,164300,330530,815,815,815,815,0
20250401,164200,330530,815,815,815,815,0
20250401,164100,330530,815,815,815,815,0
20250401,164000,330530,815,815,815,815,0
20250401,163900,330530,815,815,815,815,0
20250401,163800,330530,815,815,815,815,0
20250401,163700,330530,815,815,815,815,0
20250401,163600,330530,815,815,815,815,0
20250401,163500,330530,815,815,815,815,0
20250401,163400,330530,815,815,815,815,0
20250401,163300,330530,815,815,815,815,0
20250401,163200,330530,815,815,815,815,0
20250401,163100,330530,815,706,815,706,21
20250401,163000,330530,815,815,815,815,0
20250401,162900,330530,815,815,815,815,0
20250401,162800,330530,815,815,815,815,0
20250401,162700,330530,815,815,815,815,0
20250401,162600,330530,815,815,815,815,0
20250401,162500,330530,815,815,815,815,0
20250401,162400,330530,815,815,815,815,0
20250401,162300,330530,815,815,815,815,0
20250401,162200,330530,815,815,815,815,0
20250401,162100,330530,815,815,815,815,0
20250401,162000,330530,815,815,815,815,0
20250401,161900,330530,815,815,815,815,0
20250401,161800,330530,815,815,815,815,0
20250401,161700,330530,815,815,815,815,0
20250401,161600,330530,815,815,815,815,0
20250401,161500,330530,815,815,815,815,0
20250401,161400,330530,815,815,815,815,0
20250401,161300,330530,815,815,815,815,0
20250401,161200,330530,815,815,815,815,0
20250401,161100,330530,815,815,815,815,0
20250401,161000,330530,815,815,815,815,0
20250401,160900,330530,815,815,815,815,0
20250401,160800,330530,815,815,815,815,0
20250401,160700,330530,815,815,815,815,0
20250401,160600,330530,815,815,815,815,0
20250401,160500,330530,815,815,815,815,0
20250401,160400,330530,815,815,815,815,0
20250401,160300,330530,815,815,815,815,0
20250401,160200,330530,815,815,815,815,0
20250401,160100,330530,815,706,815,706,21
20250401,160000,330530,815,815,815,815,0
20250401,155900,330530,815,815,815,815,0
20250401,155800,330530,815,815,815,815,0
20250401,155700,330530,815,815,815,815,0
20250401,155600,330530,815,815,815,815,0
20250401,155500,330530,815,815,815,815,0
20250401,155400,330530,815,815,815,815,0
20250401,155300,330530,815,815,815,815,0
20250401,155200,330530,815,815,815,815,0
20250401,155100,330530,815,815,815,815,0
20250401,155000,330530,815,815,815,815,0
20250401,154900,330530,815,815,815,815,0
20250401,154800,330530,815,815,815,815,0
20250401,154700,330530,815,815,815,815,0
20250401,154600,330530,815,815,815,815,0
20250401,154500,330530,815,815,815,815,0
20250401,154400,330530,815,815,815,815,0
20250401,154300,330530,815,815,815,815,0
20250401,154200,330530,815,815,815,815,0
20250401,154100,330530,815,815,815,815,0
20250401,154000,330530,815,815,815,815,0
20250401,153900,330530,815,815,815,815,0
20250401,153800,330530,815,815,815,815,0
20250401,153700,330530,815,815,815,815,0
20250401,153600,330530,815,815,815,815,0
20250401,153500,330530,815,815,815,815,0
20250401,153400,330530,815,815,815,815,0
20250401,153300,330530,815,815,815,815,0
20250401,153200,330530,815,815,815,815,0
20250401,153100,330530,815,706,815,706,21
20250401,153000,330530,815,815,815,815,0
20250401,152900,330530,815,815,815,815,0
20250401,152800,330530,815,815,815,815,0
20250401,152700,330530,815,815,815,815,0
20250401,152600,330530,815,815,815,815,0
20250401,152500,330530,815,815,815,815,0
20250401,152400,330530,815,815,815,815,0
20250401,152300,330530,815,815,815,815,0
20250401,152200,330530,815,815,815,815,0
20250401,152100,330530,815,815,815,815,0
20250401,152000,330530,815,815,815,815,0
20250401,151900,330530,815,815,815,815,0
20250401,151800,330530,815,815,815,815,0
20250401,151700,330530,815,815,815,815,0
20250401,151600,330530,815,815,815,815,0
20250401,151500,330530,815,815,815,815,0
20250401,151400,330530,815,815,815,815,0
20250401,151300,330530,815,815,815,815,0
20250401,151200,330530,815,815,815,815,0
20250401,151100,330530,815,815,815,815,0
20250401,151000,330530,815,815,815,815,0
20250401,150900,330530,815,815,815,815,0
20250401,150800,330530,815,815,815,815,0
20250401,150700,330530,815,815,815,815,0
20250401,150600,330530,815,815,815,815,0
20250401,150500,330530,815,815,815,815,0
20250401,150400,330530,815,815,815,815,0
20250401,150300,330530,815,815,815,815,0
20250401,150200,330530,815,815,815,815,0
20250401,150100,330530,815,815,815,815,0
20250401,150000,330530,815,815,815,815,0
20250401,145900,330530,815,815,815,815,0
20250401,145800,330530,815,815,815,815,0
20250401,145700,330530,815,815,815,815,0
20250401,145600,330530,815,815,815,815,0
20250401,145500,330530,815,815,815,815,0
20250401,145400,330530,815,815,815,815,0
20250401,145300,330530,815,815,815,815,0
20250401,145200,330530,815,815,815,815,0
20250401,145100,330530,815,815,815,815,0
20250401,145000,330530,815,815,815,815,0
20250401,144900,330530,815,815,815,815,0
20250401,144800,330530,815,815,815,815,0
20250401,144700,330530,815,815,815,815,0
20250401,144600,330530,815,815,815,815,0
20250401,144500,330530,815,815,815,815,0
20250401,144400,330530,815,815,815,815,0
20250401,144300,330530,815,815,815,815,0
20250401,144200,330530,815,815,815,815,0
20250401,144100,330530,815,815,815,815,0
20250401,144000,330530,815,815,815,815,0
20250401,143900,330530,815,815,815,815,0
20250401,143800,330530,815,815,815,815,0
20250401,143700,330530,815,815,815,815,0
20250401,143600,330530,815,815,815,815,0
20250401,143500,330530,815,815,815,815,0
20250401,143400,330530,815,815,815,815,0
20250401,143300,330530,815,815,815,815,0
20250401,143200,330530,815,815,815,815,0
20250401,143100,330530,815,815,815,815,0
20250401,143000,330530,815,815,815,815,0
20250401,142900,330530,815,815,815,815,0
20250401,142800,330530,815,815,815,815,0
20250401,142700,330530,815,815,815,815,0
20250401,142600,330530,815,815,815,815,0
20250401,142500,330530,815,815,815,815,0
20250401,142400,330530,815,815,815,815,0
20250401,142300,330530,815,815,815,815,0
20250401,142200,330530,815,815,815,815,0
20250401,142100,330530,815,815,815,815,0
20250401,142000,330530,815,815,815,815,0
20250401,141900,330530,815,815,815,815,0
20250401,141800,330530,815,815,815,815,0
20250401,141700,330530,815,815,815,815,0
20250401,141600,330530,815,815,815,815,0
20250401,141500,330530,815,815,815,815,0
20250401,141400,330530,815,815,815,815,0
20250401,141300,330530,815,815,815,815,0
20250401,141200,330530,815,815,815,815,0
20250401,141100,330530,815,815,815,815,0
20250401,141000,330530,815,815,815,815,0
20250401,140900,330530,815,815,815,815,0
20250401,140800,330530,815,815,815,815,0
20250401,140700,330530,815,815,815,815,0
20250401,140600,330530,815,815,815,815,0
20250401,140500,330530,815,815,815,815,0
20250401,140400,330530,815,815,815,815,0
20250401,140300,330530,815,815,815,815,0
20250401,140200,330530,815,815,815,815,0
20250401,140100,330530,815,815,815,815,0
20250401,140000,330530,815,815,815,815,0
20250401,135900,330530,815,815,815,815,0
20250401,135800,330530,815,815,815,815,0
20250401,135700,330530,815,815,815,815,0
20250401,135600,330530,815,815,815,815,0
20250401,135500,330530,815,815,815,815,0
20250401,135400,330530,815,815,815,815,0
20250401,135300,330530,815,815,815,815,0
20250401,135200,330530,815,815,815,815,0
20250401,135100,330530,815,815,815,815,0
20250401,135000,330530,815,815,815,815,0
20250401,134900,330530,815,815,815,815,0
20250401,134800,330530,815,815,815,815,0
20250401,134700,330530,815,815,815,815,0
20250401,134600,330530,815,815,815,815,0
20250401,134500,330530,815,815,815,815,0
20250401,134400,330530,815,815,815,815,0
20250401,134300,330530,815,815,815,815,0
20250401,134200,330530,815,815,815,815,0
20250401,134100,330530,815,815,815,815,0
20250401,134000,330530,815,815,815,815,0
20250401,133900,330530,815,815,815,815,0
20250401,133800,330530,815,815,815,815,0
20250401,133700,330530,815,815,815,815,0
20250401,133600,330530,815,815,815,815,0
20250401,133500,330530,815,815,815,815,0
20250401,133400,330530,815,815,815,815,0
20250401,133300,330530,815,815,815,815,0
20250401,133200,330530,815,815,815,815,0
20250401,133100,330530,815,815,815,815,0
20250401,133000,330530,815,815,815,815,0
20250401,132900,330530,815,815,815,815,0
20250401,132800,330530,815,815,815,815,0
20250401,132700,330530,815,815,815,815,0
20250401,132600,330530,815,815,815,815,0
20250401,132500,330530,815,815,815,815,0
20250401,132400,330530,815,815,815,815,0
20250401,132300,330530,815,815,815,815,0
20250401,132200,330530,815,815,815,815,0
20250401,132100,330530,815,815,815,815,0
20250401,132000,330530,815,815,815,815,0
20250401,131900,330530,815,815,815,815,0
20250401,131800,330530,815,815,815,815,0
20250401,131700,330530,815,815,815,815,0
20250401,131600,330530,815,815,815,815,0
20250401,131500,330530,815,815,815,815,0
20250401,131400,330530,815,815,815,815,0
20250401,131300,330530,815,815,815,815,0
20250401,131200,330530,815,815,815,815,0
20250401,131100,330530,815,815,815,815,0
20250401,131000,330530,815,815,815,815,0
20250401,130900,330530,815,815,815,815,0
20250401,130800,330530,815,815,815,815,0
20250401,130700,330530,815,815,815,815,0
20250401,130600,330530,815,815,815,815,0
20250401,130500,330530,815,815,815,815,0
20250401,130400,330530,815,815,815,815,0
20250401,130300,330530,815,815,815,815,0
20250401,130200,330530,815,815,815,815,0
20250401,130100,330530,815,815,815,815,0
20250401,130000,330530,815,815,815,815,0
20250401,125900,330530,815,815,815,815,0
20250401,125800,330530,815,815,815,815,0
20250401,125700,330530,815,815,815,815,0
20250401,125600,330530,815,815,815,815,0
20250401,125500,330530,815,815,815,815,0
20250401,125400,330530,815,815,815,815,0
20250401,125300,330530,815,815,815,815,0
20250401,125200,330530,815,815,815,815,0
20250401,125100,330530,815,815,815,815,0
20250401,125000,330530,815,815,815,815,0
20250401,124900,330530,815,815,815,815,0
20250401,124800,330530,815,815,815,815,0
20250401,124700,330530,815,815,815,815,0
20250401,124600,330530,815,815,815,815,0
20250401,124500,330530,815,815,815,815,0
20250401,124400,330530,815,815,815,815,0
20250401,124300,330530,815,815,815,815,0
20250401,124200,330530,815,815,815,815,0
20250401,124100,330530,815,815,815,815,0
20250401,124000,330530,815,815,815,815,0
20250401,123900,330530,815,815,815,815,0
20250401,123800,330530,815,815,815,815,0
20250401,123700,330530,815,815,815,815,0
20250401,123600,330530,815,815,815,815,0
20250401,123500,330530,815,815,815,815,0
20250401,123400,330530,815,815,815,815,0
20250401,123300,330530,815,815,815,815,0
20250401,123200,330530,815,815,815,815,0
20250401,123100,330530,815,815,815,815,0
20250401,123000,330530,815,815,815,815,0
20250401,122900,330530,815,815,815,815,0
20250401,122800,330530,815,815,815,815,0
20250401,122700,330530,815,815,815,815,0
20250401,122600,330530,815,815,815,815,0
20250401,122500,330530,815,815,815,815,0
20250401,122400,330530,815,815,815,815,0
20250401,122300,330530,815,815,815,815,0
20250401,122200,330530,815,815,815,815,0
20250401,122100,330530,815,815,815,815,0
20250401,122000,330530,815,815,815,815,0
20250401,121900,330530,815,815,815,815,0
20250401,121800,330530,815,815,815,815,0
20250401,121700,330530,815,815,815,815,0
20250401,121600,330530,815,815,815,815,0
20250401,121500,330530,815,815,815,815,0
20250401,121400,330530,815,815,815,815,0
20250401,121300,330530,815,815,815,815,0
20250401,121200,330530,815,815,815,815,0
20250401,121100,330530,815,815,815,815,0
20250401,121000,330530,815,815,815,815,0
20250401,120900,330530,815,815,815,815,0
20250401,120800,330530,815,815,815,815,0
20250401,120700,330530,815,815,815,815,0
20250401,120600,330530,815,815,815,815,0
20250401,120500,330530,815,815,815,815,0
20250401,120400,330530,815,815,815,815,0
20250401,120300,330530,815,815,815,815,0
20250401,120200,330530,815,815,815,815,0
20250401,120100,330530,815,815,815,815,0
20250401,120000,330530,815,706,815,706,21
20250401,115900,315595,818,818,818,818,0
20250401,115800,315595,818,818,818,818,0
20250401,115700,315595,818,818,818,818,0
20250401,115600,315595,818,818,818,818,0
20250401,115500,315595,818,818,818,818,0
20250401,115400,315595,818,818,818,818,0
20250401,115300,315595,818,818,818,818,0
20250401,115200,315595,818,818,818,818,0
20250401,115100,315595,818,818,818,818,0
20250401,115000,315595,818,818,818,818,0
20250401,114900,315595,818,818,818,818,0
20250401,114800,315595,818,818,818,818,0
20250401,114700,315595,818,818,818,818,0
20250401,114600,315595,818,818,818,818,0
20250401,114500,315595,818,818,818,818,0
20250401,114400,315595,818,818,818,818,0
20250401,114300,315595,818,818,818,818,0
20250401,114200,315595,818,818,818,818,0
20250401,114100,315595,818,818,818,818,0
20250401,114000,315595,818,818,818,818,0
20250401,113900,315595,818,818,818,818,0
20250401,113800,315595,818,818,818,818,0
20250401,113700,315595,818,818,818,818,0
20250401,113600,315595,818,818,818,818,0
20250401,113500,315595,818,818,818,818,0
20250401,113400,315595,818,818,818,818,0
20250401,113300,315595,818,818,818,818,0
20250401,113200,315595,818,818,818,818,0
20250401,113100,315595,818,818,818,818,0
20250401,113000,315595,818,818,818,818,0
20250401,112900,315595,818,818,818,818,0
20250401,112800,315595,818,818,818,818,0
20250401,112700,315595,818,818,818,818,0
20250401,112600,315595,818,818,818,818,0
20250401,112500,315595,818,818,818,818,0
20250401,112400,315595,818,818,818,818,0
20250401,112300,315595,818,818,818,818,0
20250401,112200,315595,818,818,818,818,0
20250401,112100,315595,818,818,818,818,0
20250401,112000,315595,818,818,818,818,0
20250401,111900,315595,818,818,818,818,0
20250401,111800,315595,818,818,818,818,0
20250401,111700,315595,818,818,818,818,0
20250401,111600,315595,818,818,818,818,0
20250401,111500,315595,818,818,818,818,0
20250401,111400,315595,818,818,818,818,0
20250401,111300,315595,818,818,818,818,0
20250401,111200,315595,818,818,818,818,0
20250401,111100,315595,818,818,818,818,0
20250401,111000,315595,818,818,818,818,0
20250401,110900,315595,818,818,818,818,0
20250401,110800,315595,818,818,818,818,0
20250401,110700,315595,818,818,818,818,0
20250401,110600,315595,818,818,818,818,0
20250401,110500,315595,818,818,818,818,0
20250401,110400,315595,818,818,818,818,0
20250401,110300,315595,818,818,818,818,0
20250401,110200,315595,818,818,818,818,0
20250401,110100,315595,818,818,818,818,0
20250401,110000,315595,818,818,818,818,0
20250401,105900,315595,818,818,818,818,0
20250401,105800,315595,818,818,818,818,0
20250401,105700,315595,818,818,818,818,0
20250401,105600,315595,818,818,818,818,0
20250401,105500,315595,818,818,818,818,0
20250401,105400,315595,818,818,818,818,0
20250401,105300,315595,818,818,818,818,0
20250401,105200,315595,818,707,818,707,421
20250401,105100,15794,814,814,814,814,0
20250401,105000,15794,814,814,814,814,0
20250401,104900,15794,814,814,814,814,1
20250401,104800,14980,820,820,820,820,0
20250401,104700,14980,820,820,820,820,0
20250401,104600,14980,820,820,820,820,0
20250401,104500,14980,820,820,820,820,0
20250401,104400,14980,820,820,820,820,0
20250401,104300,14980,820,820,820,820,0
20250401,104200,14980,820,820,820,820,0
20250401,104100,14980,820,820,820,820,0
20250401,104000,14980,820,820,820,820,0
20250401,103900,14980,820,820,820,820,0
20250401,103800,14980,820,820,820,820,0
20250401,103700,14980,820,820,820,820,0
20250401,103600,14980,820,820,820,820,0
20250401,103500,14980,820,820,820,820,0
20250401,103400,14980,820,820,820,820,0
20250401,103300,14980,820,820,820,820,0
20250401,103200,14980,820,820,820,820,0
20250401,103100,14980,820,820,820,820,0
20250401,103000,14980,820,820,820,820,0
20250401,102900,14980,820,820,820,820,0
20250401,102800,14980,820,820,820,820,0
20250401,102700,14980,820,820,820,820,0
20250401,102600,14980,820,820,820,820,0
20250401,102500,14980,820,820,820,820,0
20250401,102400,14980,820,820,820,820,0
20250401,102300,14980,820,820,820,820,0
20250401,102200,14980,820,820,820,820,0
20250401,102100,14980,820,820,820,820,0
20250401,102000,14980,820,820,820,820,0
20250401,101900,14980,820,820,820,820,0
20250401,101800,14980,820,820,820,820,0
20250401,101700,14980,820,820,820,820,0
20250401,101600,14980,820,820,820,820,0
20250401,101500,14980,820,820,820,820,0
20250401,101400,14980,820,820,820,820,0
20250401,101300,14980,820,820,820,820,0
20250401,101200,14980,820,820,820,820,0
20250401,101100,14980,820,820,820,820,0
20250401,101000,14980,820,820,820,820,0
20250401,100900,14980,820,820,820,820,0
20250401,100800,14980,820,820,820,820,0
20250401,100700,14980,820,820,820,820,0
20250401,100600,14980,820,820,820,820,0
20250401,100500,14980,820,820,820,820,0
20250401,100400,14980,820,820,820,820,0
20250401,100300,14980,820,820,820,820,0
20250401,100200,14980,820,820,820,820,0
20250401,100100,14980,820,820,820,820,0
20250401,100000,14980,820,820,820,820,0
20250401,095900,14980,820,820,820,820,0
20250401,095800,14980,820,820,820,820,0
20250401,095700,14980,820,820,820,820,0
20250401,095600,14980,820,820,820,820,0
20250401,095500,14980,820,820,820,820,0
20250401,095400,14980,820,820,820,820,0
20250401,095300,14980,820,820,820,820,0
20250401,095200,14980,820,820,820,820,0
20250401,095100,14980,820,820,820,820,0
20250401,095000,14980,820,820,820,820,0
20250401,094900,14980,820,820,820,820,0
20250401,094800,14980,820,820,820,820,0
20250401,094700,14980,820,820,820,820,0
20250401,094600,14980,820,820,820,820,0
20250401,094500,14980,820,820,820,820,0
20250401,094400,14980,820,820,820,820,0
20250401,094300,14980,820,820,820,820,0
20250401,094200,14980,820,820,820,820,0
20250401,094100,14980,820,820,820,820,0
20250401,094000,14980,820,820,820,820,0
20250401,093900,14980,820,820,820,820,0
20250401,093800,14980,820,820,820,820,0
20250401,093700,14980,820,820,820,820,0
20250401,093600,14980,820,820,820,820,0
20250401,093500,14980,820,820,820,820,0
20250401,093400,14980,820,820,820,820,0
20250401,093300,14980,820,820,820,820,0
20250401,093200,14980,820,820,820,820,0
20250401,093100,14980,820,820,820,820,0
20250401,093000,14980,820,820,820,820,0
20250401,092900,14980,820,820,820,820,0
20250401,092800,14980,820,820,820,820,0
20250401,092700,14980,820,820,820,820,0
20250401,092600,14980,820,820,820,820,0
20250401,092500,14980,820,820,820,820,0
20250401,092400,14980,820,820,820,820,0
20250401,092300,14980,820,820,820,820,0
20250401,092200,14980,820,820,820,820,0
20250401,092100,14980,820,820,820,820,0
20250401,092000,14980,820,820,820,820,0
20250401,091900,14980,820,820,820,820,0
20250401,091800,14980,820,820,820,820,0
20250401,091700,14980,820,820,820,820,0
20250401,091600,14980,820,820,820,820,0
20250401,091500,14980,820,820,820,820,0
20250401,091400,14980,820,820,820,820,0
20250401,091300,14980,820,820,820,820,0
20250401,091200,14980,820,820,820,820,0
20250401,091100,14980,820,820,820,820,0
20250401,091000,14980,820,820,820,820,0
20250401,090900,14980,820,820,820,820,0
20250401,090800,14980,820,820,820,820,0
20250401,090700,14980,820,706,820,706,11
20250401,090600,7100,710,710,710,710,10
20250401,090500,0,830,830,830,830,0
20250401,090400,0,830,830,830,830,0
20250401,090300,0,830,830,830,830,0
20250401,090200,0,830,830,830,830,0
20250401,090100,0,830,830,830,830,0
20250401,090000,0,830,830,830,830,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 210100 330530 815 706 815 706 21
3 20250401 210000 330530 815 815 815 815 0
4 20250401 205900 330530 815 815 815 815 0
5 20250401 205800 330530 815 815 815 815 0
6 20250401 205700 330530 815 815 815 815 0
7 20250401 205600 330530 815 815 815 815 0
8 20250401 205500 330530 815 815 815 815 0
9 20250401 205400 330530 815 815 815 815 0
10 20250401 205300 330530 815 815 815 815 0
11 20250401 205200 330530 815 815 815 815 0
12 20250401 205100 330530 815 815 815 815 0
13 20250401 205000 330530 815 815 815 815 0
14 20250401 204900 330530 815 815 815 815 0
15 20250401 204800 330530 815 815 815 815 0
16 20250401 204700 330530 815 815 815 815 0
17 20250401 204600 330530 815 815 815 815 0
18 20250401 204500 330530 815 815 815 815 0
19 20250401 204400 330530 815 815 815 815 0
20 20250401 204300 330530 815 815 815 815 0
21 20250401 204200 330530 815 815 815 815 0
22 20250401 204100 330530 815 815 815 815 0
23 20250401 204000 330530 815 815 815 815 0
24 20250401 203900 330530 815 815 815 815 0
25 20250401 203800 330530 815 815 815 815 0
26 20250401 203700 330530 815 815 815 815 0
27 20250401 203600 330530 815 815 815 815 0
28 20250401 203500 330530 815 815 815 815 0
29 20250401 203400 330530 815 815 815 815 0
30 20250401 203300 330530 815 815 815 815 0
31 20250401 203200 330530 815 815 815 815 0
32 20250401 203100 330530 815 706 815 706 21
33 20250401 203000 330530 815 815 815 815 0
34 20250401 202900 330530 815 815 815 815 0
35 20250401 202800 330530 815 815 815 815 0
36 20250401 202700 330530 815 815 815 815 0
37 20250401 202600 330530 815 815 815 815 0
38 20250401 202500 330530 815 815 815 815 0
39 20250401 202400 330530 815 815 815 815 0
40 20250401 202300 330530 815 815 815 815 0
41 20250401 202200 330530 815 815 815 815 0
42 20250401 202100 330530 815 815 815 815 0
43 20250401 202000 330530 815 815 815 815 0
44 20250401 201900 330530 815 815 815 815 0
45 20250401 201800 330530 815 815 815 815 0
46 20250401 201700 330530 815 815 815 815 0
47 20250401 201600 330530 815 815 815 815 0
48 20250401 201500 330530 815 815 815 815 0
49 20250401 201400 330530 815 815 815 815 0
50 20250401 201300 330530 815 815 815 815 0
51 20250401 201200 330530 815 815 815 815 0
52 20250401 201100 330530 815 815 815 815 0
53 20250401 201000 330530 815 815 815 815 0
54 20250401 200900 330530 815 815 815 815 0
55 20250401 200800 330530 815 815 815 815 0
56 20250401 200700 330530 815 815 815 815 0
57 20250401 200600 330530 815 815 815 815 0
58 20250401 200500 330530 815 815 815 815 0
59 20250401 200400 330530 815 815 815 815 0
60 20250401 200300 330530 815 815 815 815 0
61 20250401 200200 330530 815 815 815 815 0
62 20250401 200100 330530 815 706 815 706 21
63 20250401 200000 330530 815 815 815 815 0
64 20250401 195900 330530 815 815 815 815 0
65 20250401 195800 330530 815 815 815 815 0
66 20250401 195700 330530 815 815 815 815 0
67 20250401 195600 330530 815 815 815 815 0
68 20250401 195500 330530 815 815 815 815 0
69 20250401 195400 330530 815 815 815 815 0
70 20250401 195300 330530 815 815 815 815 0
71 20250401 195200 330530 815 815 815 815 0
72 20250401 195100 330530 815 815 815 815 0
73 20250401 195000 330530 815 815 815 815 0
74 20250401 194900 330530 815 815 815 815 0
75 20250401 194800 330530 815 815 815 815 0
76 20250401 194700 330530 815 815 815 815 0
77 20250401 194600 330530 815 815 815 815 0
78 20250401 194500 330530 815 815 815 815 0
79 20250401 194400 330530 815 815 815 815 0
80 20250401 194300 330530 815 815 815 815 0
81 20250401 194200 330530 815 815 815 815 0
82 20250401 194100 330530 815 815 815 815 0
83 20250401 194000 330530 815 815 815 815 0
84 20250401 193900 330530 815 815 815 815 0
85 20250401 193800 330530 815 815 815 815 0
86 20250401 193700 330530 815 815 815 815 0
87 20250401 193600 330530 815 815 815 815 0
88 20250401 193500 330530 815 815 815 815 0
89 20250401 193400 330530 815 815 815 815 0
90 20250401 193300 330530 815 815 815 815 0
91 20250401 193200 330530 815 815 815 815 0
92 20250401 193100 330530 815 706 815 706 21
93 20250401 193000 330530 815 815 815 815 0
94 20250401 192900 330530 815 815 815 815 0
95 20250401 192800 330530 815 815 815 815 0
96 20250401 192700 330530 815 815 815 815 0
97 20250401 192600 330530 815 815 815 815 0
98 20250401 192500 330530 815 815 815 815 0
99 20250401 192400 330530 815 815 815 815 0
100 20250401 192300 330530 815 815 815 815 0
101 20250401 192200 330530 815 815 815 815 0
102 20250401 192100 330530 815 815 815 815 0
103 20250401 192000 330530 815 815 815 815 0
104 20250401 191900 330530 815 815 815 815 0
105 20250401 191800 330530 815 815 815 815 0
106 20250401 191700 330530 815 815 815 815 0
107 20250401 191600 330530 815 815 815 815 0
108 20250401 191500 330530 815 815 815 815 0
109 20250401 191400 330530 815 815 815 815 0
110 20250401 191300 330530 815 815 815 815 0
111 20250401 191200 330530 815 815 815 815 0
112 20250401 191100 330530 815 815 815 815 0
113 20250401 191000 330530 815 815 815 815 0
114 20250401 190900 330530 815 815 815 815 0
115 20250401 190800 330530 815 815 815 815 0
116 20250401 190700 330530 815 815 815 815 0
117 20250401 190600 330530 815 815 815 815 0
118 20250401 190500 330530 815 815 815 815 0
119 20250401 190400 330530 815 815 815 815 0
120 20250401 190300 330530 815 815 815 815 0
121 20250401 190200 330530 815 815 815 815 0
122 20250401 190100 330530 815 706 815 706 21
123 20250401 190000 330530 815 815 815 815 0
124 20250401 185900 330530 815 815 815 815 0
125 20250401 185800 330530 815 815 815 815 0
126 20250401 185700 330530 815 815 815 815 0
127 20250401 185600 330530 815 815 815 815 0
128 20250401 185500 330530 815 815 815 815 0
129 20250401 185400 330530 815 815 815 815 0
130 20250401 185300 330530 815 815 815 815 0
131 20250401 185200 330530 815 815 815 815 0
132 20250401 185100 330530 815 815 815 815 0
133 20250401 185000 330530 815 815 815 815 0
134 20250401 184900 330530 815 815 815 815 0
135 20250401 184800 330530 815 815 815 815 0
136 20250401 184700 330530 815 815 815 815 0
137 20250401 184600 330530 815 815 815 815 0
138 20250401 184500 330530 815 815 815 815 0
139 20250401 184400 330530 815 815 815 815 0
140 20250401 184300 330530 815 815 815 815 0
141 20250401 184200 330530 815 815 815 815 0
142 20250401 184100 330530 815 815 815 815 0
143 20250401 184000 330530 815 815 815 815 0
144 20250401 183900 330530 815 815 815 815 0
145 20250401 183800 330530 815 815 815 815 0
146 20250401 183700 330530 815 815 815 815 0
147 20250401 183600 330530 815 815 815 815 0
148 20250401 183500 330530 815 815 815 815 0
149 20250401 183400 330530 815 815 815 815 0
150 20250401 183300 330530 815 815 815 815 0
151 20250401 183200 330530 815 815 815 815 0
152 20250401 183100 330530 815 706 815 706 21
153 20250401 183000 330530 815 815 815 815 0
154 20250401 182900 330530 815 815 815 815 0
155 20250401 182800 330530 815 815 815 815 0
156 20250401 182700 330530 815 815 815 815 0
157 20250401 182600 330530 815 815 815 815 0
158 20250401 182500 330530 815 815 815 815 0
159 20250401 182400 330530 815 815 815 815 0
160 20250401 182300 330530 815 815 815 815 0
161 20250401 182200 330530 815 815 815 815 0
162 20250401 182100 330530 815 815 815 815 0
163 20250401 182000 330530 815 815 815 815 0
164 20250401 181900 330530 815 815 815 815 0
165 20250401 181800 330530 815 815 815 815 0
166 20250401 181700 330530 815 815 815 815 0
167 20250401 181600 330530 815 815 815 815 0
168 20250401 181500 330530 815 815 815 815 0
169 20250401 181400 330530 815 815 815 815 0
170 20250401 181300 330530 815 815 815 815 0
171 20250401 181200 330530 815 815 815 815 0
172 20250401 181100 330530 815 815 815 815 0
173 20250401 181000 330530 815 815 815 815 0
174 20250401 180900 330530 815 815 815 815 0
175 20250401 180800 330530 815 815 815 815 0
176 20250401 180700 330530 815 815 815 815 0
177 20250401 180600 330530 815 815 815 815 0
178 20250401 180500 330530 815 815 815 815 0
179 20250401 180400 330530 815 815 815 815 0
180 20250401 180300 330530 815 815 815 815 0
181 20250401 180200 330530 815 815 815 815 0
182 20250401 180100 330530 815 706 815 706 21
183 20250401 180000 330530 815 815 815 815 0
184 20250401 175900 330530 815 815 815 815 0
185 20250401 175800 330530 815 815 815 815 0
186 20250401 175700 330530 815 815 815 815 0
187 20250401 175600 330530 815 815 815 815 0
188 20250401 175500 330530 815 815 815 815 0
189 20250401 175400 330530 815 815 815 815 0
190 20250401 175300 330530 815 815 815 815 0
191 20250401 175200 330530 815 815 815 815 0
192 20250401 175100 330530 815 815 815 815 0
193 20250401 175000 330530 815 815 815 815 0
194 20250401 174900 330530 815 815 815 815 0
195 20250401 174800 330530 815 815 815 815 0
196 20250401 174700 330530 815 815 815 815 0
197 20250401 174600 330530 815 815 815 815 0
198 20250401 174500 330530 815 815 815 815 0
199 20250401 174400 330530 815 815 815 815 0
200 20250401 174300 330530 815 815 815 815 0
201 20250401 174200 330530 815 815 815 815 0
202 20250401 174100 330530 815 815 815 815 0
203 20250401 174000 330530 815 815 815 815 0
204 20250401 173900 330530 815 815 815 815 0
205 20250401 173800 330530 815 815 815 815 0
206 20250401 173700 330530 815 815 815 815 0
207 20250401 173600 330530 815 815 815 815 0
208 20250401 173500 330530 815 815 815 815 0
209 20250401 173400 330530 815 815 815 815 0
210 20250401 173300 330530 815 815 815 815 0
211 20250401 173200 330530 815 815 815 815 0
212 20250401 173100 330530 815 706 815 706 21
213 20250401 173000 330530 815 815 815 815 0
214 20250401 172900 330530 815 815 815 815 0
215 20250401 172800 330530 815 815 815 815 0
216 20250401 172700 330530 815 815 815 815 0
217 20250401 172600 330530 815 815 815 815 0
218 20250401 172500 330530 815 815 815 815 0
219 20250401 172400 330530 815 815 815 815 0
220 20250401 172300 330530 815 815 815 815 0
221 20250401 172200 330530 815 815 815 815 0
222 20250401 172100 330530 815 815 815 815 0
223 20250401 172000 330530 815 815 815 815 0
224 20250401 171900 330530 815 815 815 815 0
225 20250401 171800 330530 815 815 815 815 0
226 20250401 171700 330530 815 815 815 815 0
227 20250401 171600 330530 815 815 815 815 0
228 20250401 171500 330530 815 815 815 815 0
229 20250401 171400 330530 815 815 815 815 0
230 20250401 171300 330530 815 815 815 815 0
231 20250401 171200 330530 815 815 815 815 0
232 20250401 171100 330530 815 815 815 815 0
233 20250401 171000 330530 815 815 815 815 0
234 20250401 170900 330530 815 815 815 815 0
235 20250401 170800 330530 815 815 815 815 0
236 20250401 170700 330530 815 815 815 815 0
237 20250401 170600 330530 815 815 815 815 0
238 20250401 170500 330530 815 815 815 815 0
239 20250401 170400 330530 815 815 815 815 0
240 20250401 170300 330530 815 815 815 815 0
241 20250401 170200 330530 815 815 815 815 0
242 20250401 170100 330530 815 706 815 706 21
243 20250401 170000 330530 815 815 815 815 0
244 20250401 165900 330530 815 815 815 815 0
245 20250401 165800 330530 815 815 815 815 0
246 20250401 165700 330530 815 815 815 815 0
247 20250401 165600 330530 815 815 815 815 0
248 20250401 165500 330530 815 815 815 815 0
249 20250401 165400 330530 815 815 815 815 0
250 20250401 165300 330530 815 815 815 815 0
251 20250401 165200 330530 815 815 815 815 0
252 20250401 165100 330530 815 815 815 815 0
253 20250401 165000 330530 815 815 815 815 0
254 20250401 164900 330530 815 815 815 815 0
255 20250401 164800 330530 815 815 815 815 0
256 20250401 164700 330530 815 815 815 815 0
257 20250401 164600 330530 815 815 815 815 0
258 20250401 164500 330530 815 815 815 815 0
259 20250401 164400 330530 815 815 815 815 0
260 20250401 164300 330530 815 815 815 815 0
261 20250401 164200 330530 815 815 815 815 0
262 20250401 164100 330530 815 815 815 815 0
263 20250401 164000 330530 815 815 815 815 0
264 20250401 163900 330530 815 815 815 815 0
265 20250401 163800 330530 815 815 815 815 0
266 20250401 163700 330530 815 815 815 815 0
267 20250401 163600 330530 815 815 815 815 0
268 20250401 163500 330530 815 815 815 815 0
269 20250401 163400 330530 815 815 815 815 0
270 20250401 163300 330530 815 815 815 815 0
271 20250401 163200 330530 815 815 815 815 0
272 20250401 163100 330530 815 706 815 706 21
273 20250401 163000 330530 815 815 815 815 0
274 20250401 162900 330530 815 815 815 815 0
275 20250401 162800 330530 815 815 815 815 0
276 20250401 162700 330530 815 815 815 815 0
277 20250401 162600 330530 815 815 815 815 0
278 20250401 162500 330530 815 815 815 815 0
279 20250401 162400 330530 815 815 815 815 0
280 20250401 162300 330530 815 815 815 815 0
281 20250401 162200 330530 815 815 815 815 0
282 20250401 162100 330530 815 815 815 815 0
283 20250401 162000 330530 815 815 815 815 0
284 20250401 161900 330530 815 815 815 815 0
285 20250401 161800 330530 815 815 815 815 0
286 20250401 161700 330530 815 815 815 815 0
287 20250401 161600 330530 815 815 815 815 0
288 20250401 161500 330530 815 815 815 815 0
289 20250401 161400 330530 815 815 815 815 0
290 20250401 161300 330530 815 815 815 815 0
291 20250401 161200 330530 815 815 815 815 0
292 20250401 161100 330530 815 815 815 815 0
293 20250401 161000 330530 815 815 815 815 0
294 20250401 160900 330530 815 815 815 815 0
295 20250401 160800 330530 815 815 815 815 0
296 20250401 160700 330530 815 815 815 815 0
297 20250401 160600 330530 815 815 815 815 0
298 20250401 160500 330530 815 815 815 815 0
299 20250401 160400 330530 815 815 815 815 0
300 20250401 160300 330530 815 815 815 815 0
301 20250401 160200 330530 815 815 815 815 0
302 20250401 160100 330530 815 706 815 706 21
303 20250401 160000 330530 815 815 815 815 0
304 20250401 155900 330530 815 815 815 815 0
305 20250401 155800 330530 815 815 815 815 0
306 20250401 155700 330530 815 815 815 815 0
307 20250401 155600 330530 815 815 815 815 0
308 20250401 155500 330530 815 815 815 815 0
309 20250401 155400 330530 815 815 815 815 0
310 20250401 155300 330530 815 815 815 815 0
311 20250401 155200 330530 815 815 815 815 0
312 20250401 155100 330530 815 815 815 815 0
313 20250401 155000 330530 815 815 815 815 0
314 20250401 154900 330530 815 815 815 815 0
315 20250401 154800 330530 815 815 815 815 0
316 20250401 154700 330530 815 815 815 815 0
317 20250401 154600 330530 815 815 815 815 0
318 20250401 154500 330530 815 815 815 815 0
319 20250401 154400 330530 815 815 815 815 0
320 20250401 154300 330530 815 815 815 815 0
321 20250401 154200 330530 815 815 815 815 0
322 20250401 154100 330530 815 815 815 815 0
323 20250401 154000 330530 815 815 815 815 0
324 20250401 153900 330530 815 815 815 815 0
325 20250401 153800 330530 815 815 815 815 0
326 20250401 153700 330530 815 815 815 815 0
327 20250401 153600 330530 815 815 815 815 0
328 20250401 153500 330530 815 815 815 815 0
329 20250401 153400 330530 815 815 815 815 0
330 20250401 153300 330530 815 815 815 815 0
331 20250401 153200 330530 815 815 815 815 0
332 20250401 153100 330530 815 706 815 706 21
333 20250401 153000 330530 815 815 815 815 0
334 20250401 152900 330530 815 815 815 815 0
335 20250401 152800 330530 815 815 815 815 0
336 20250401 152700 330530 815 815 815 815 0
337 20250401 152600 330530 815 815 815 815 0
338 20250401 152500 330530 815 815 815 815 0
339 20250401 152400 330530 815 815 815 815 0
340 20250401 152300 330530 815 815 815 815 0
341 20250401 152200 330530 815 815 815 815 0
342 20250401 152100 330530 815 815 815 815 0
343 20250401 152000 330530 815 815 815 815 0
344 20250401 151900 330530 815 815 815 815 0
345 20250401 151800 330530 815 815 815 815 0
346 20250401 151700 330530 815 815 815 815 0
347 20250401 151600 330530 815 815 815 815 0
348 20250401 151500 330530 815 815 815 815 0
349 20250401 151400 330530 815 815 815 815 0
350 20250401 151300 330530 815 815 815 815 0
351 20250401 151200 330530 815 815 815 815 0
352 20250401 151100 330530 815 815 815 815 0
353 20250401 151000 330530 815 815 815 815 0
354 20250401 150900 330530 815 815 815 815 0
355 20250401 150800 330530 815 815 815 815 0
356 20250401 150700 330530 815 815 815 815 0
357 20250401 150600 330530 815 815 815 815 0
358 20250401 150500 330530 815 815 815 815 0
359 20250401 150400 330530 815 815 815 815 0
360 20250401 150300 330530 815 815 815 815 0
361 20250401 150200 330530 815 815 815 815 0
362 20250401 150100 330530 815 815 815 815 0
363 20250401 150000 330530 815 815 815 815 0
364 20250401 145900 330530 815 815 815 815 0
365 20250401 145800 330530 815 815 815 815 0
366 20250401 145700 330530 815 815 815 815 0
367 20250401 145600 330530 815 815 815 815 0
368 20250401 145500 330530 815 815 815 815 0
369 20250401 145400 330530 815 815 815 815 0
370 20250401 145300 330530 815 815 815 815 0
371 20250401 145200 330530 815 815 815 815 0
372 20250401 145100 330530 815 815 815 815 0
373 20250401 145000 330530 815 815 815 815 0
374 20250401 144900 330530 815 815 815 815 0
375 20250401 144800 330530 815 815 815 815 0
376 20250401 144700 330530 815 815 815 815 0
377 20250401 144600 330530 815 815 815 815 0
378 20250401 144500 330530 815 815 815 815 0
379 20250401 144400 330530 815 815 815 815 0
380 20250401 144300 330530 815 815 815 815 0
381 20250401 144200 330530 815 815 815 815 0
382 20250401 144100 330530 815 815 815 815 0
383 20250401 144000 330530 815 815 815 815 0
384 20250401 143900 330530 815 815 815 815 0
385 20250401 143800 330530 815 815 815 815 0
386 20250401 143700 330530 815 815 815 815 0
387 20250401 143600 330530 815 815 815 815 0
388 20250401 143500 330530 815 815 815 815 0
389 20250401 143400 330530 815 815 815 815 0
390 20250401 143300 330530 815 815 815 815 0
391 20250401 143200 330530 815 815 815 815 0
392 20250401 143100 330530 815 815 815 815 0
393 20250401 143000 330530 815 815 815 815 0
394 20250401 142900 330530 815 815 815 815 0
395 20250401 142800 330530 815 815 815 815 0
396 20250401 142700 330530 815 815 815 815 0
397 20250401 142600 330530 815 815 815 815 0
398 20250401 142500 330530 815 815 815 815 0
399 20250401 142400 330530 815 815 815 815 0
400 20250401 142300 330530 815 815 815 815 0
401 20250401 142200 330530 815 815 815 815 0
402 20250401 142100 330530 815 815 815 815 0
403 20250401 142000 330530 815 815 815 815 0
404 20250401 141900 330530 815 815 815 815 0
405 20250401 141800 330530 815 815 815 815 0
406 20250401 141700 330530 815 815 815 815 0
407 20250401 141600 330530 815 815 815 815 0
408 20250401 141500 330530 815 815 815 815 0
409 20250401 141400 330530 815 815 815 815 0
410 20250401 141300 330530 815 815 815 815 0
411 20250401 141200 330530 815 815 815 815 0
412 20250401 141100 330530 815 815 815 815 0
413 20250401 141000 330530 815 815 815 815 0
414 20250401 140900 330530 815 815 815 815 0
415 20250401 140800 330530 815 815 815 815 0
416 20250401 140700 330530 815 815 815 815 0
417 20250401 140600 330530 815 815 815 815 0
418 20250401 140500 330530 815 815 815 815 0
419 20250401 140400 330530 815 815 815 815 0
420 20250401 140300 330530 815 815 815 815 0
421 20250401 140200 330530 815 815 815 815 0
422 20250401 140100 330530 815 815 815 815 0
423 20250401 140000 330530 815 815 815 815 0
424 20250401 135900 330530 815 815 815 815 0
425 20250401 135800 330530 815 815 815 815 0
426 20250401 135700 330530 815 815 815 815 0
427 20250401 135600 330530 815 815 815 815 0
428 20250401 135500 330530 815 815 815 815 0
429 20250401 135400 330530 815 815 815 815 0
430 20250401 135300 330530 815 815 815 815 0
431 20250401 135200 330530 815 815 815 815 0
432 20250401 135100 330530 815 815 815 815 0
433 20250401 135000 330530 815 815 815 815 0
434 20250401 134900 330530 815 815 815 815 0
435 20250401 134800 330530 815 815 815 815 0
436 20250401 134700 330530 815 815 815 815 0
437 20250401 134600 330530 815 815 815 815 0
438 20250401 134500 330530 815 815 815 815 0
439 20250401 134400 330530 815 815 815 815 0
440 20250401 134300 330530 815 815 815 815 0
441 20250401 134200 330530 815 815 815 815 0
442 20250401 134100 330530 815 815 815 815 0
443 20250401 134000 330530 815 815 815 815 0
444 20250401 133900 330530 815 815 815 815 0
445 20250401 133800 330530 815 815 815 815 0
446 20250401 133700 330530 815 815 815 815 0
447 20250401 133600 330530 815 815 815 815 0
448 20250401 133500 330530 815 815 815 815 0
449 20250401 133400 330530 815 815 815 815 0
450 20250401 133300 330530 815 815 815 815 0
451 20250401 133200 330530 815 815 815 815 0
452 20250401 133100 330530 815 815 815 815 0
453 20250401 133000 330530 815 815 815 815 0
454 20250401 132900 330530 815 815 815 815 0
455 20250401 132800 330530 815 815 815 815 0
456 20250401 132700 330530 815 815 815 815 0
457 20250401 132600 330530 815 815 815 815 0
458 20250401 132500 330530 815 815 815 815 0
459 20250401 132400 330530 815 815 815 815 0
460 20250401 132300 330530 815 815 815 815 0
461 20250401 132200 330530 815 815 815 815 0
462 20250401 132100 330530 815 815 815 815 0
463 20250401 132000 330530 815 815 815 815 0
464 20250401 131900 330530 815 815 815 815 0
465 20250401 131800 330530 815 815 815 815 0
466 20250401 131700 330530 815 815 815 815 0
467 20250401 131600 330530 815 815 815 815 0
468 20250401 131500 330530 815 815 815 815 0
469 20250401 131400 330530 815 815 815 815 0
470 20250401 131300 330530 815 815 815 815 0
471 20250401 131200 330530 815 815 815 815 0
472 20250401 131100 330530 815 815 815 815 0
473 20250401 131000 330530 815 815 815 815 0
474 20250401 130900 330530 815 815 815 815 0
475 20250401 130800 330530 815 815 815 815 0
476 20250401 130700 330530 815 815 815 815 0
477 20250401 130600 330530 815 815 815 815 0
478 20250401 130500 330530 815 815 815 815 0
479 20250401 130400 330530 815 815 815 815 0
480 20250401 130300 330530 815 815 815 815 0
481 20250401 130200 330530 815 815 815 815 0
482 20250401 130100 330530 815 815 815 815 0
483 20250401 130000 330530 815 815 815 815 0
484 20250401 125900 330530 815 815 815 815 0
485 20250401 125800 330530 815 815 815 815 0
486 20250401 125700 330530 815 815 815 815 0
487 20250401 125600 330530 815 815 815 815 0
488 20250401 125500 330530 815 815 815 815 0
489 20250401 125400 330530 815 815 815 815 0
490 20250401 125300 330530 815 815 815 815 0
491 20250401 125200 330530 815 815 815 815 0
492 20250401 125100 330530 815 815 815 815 0
493 20250401 125000 330530 815 815 815 815 0
494 20250401 124900 330530 815 815 815 815 0
495 20250401 124800 330530 815 815 815 815 0
496 20250401 124700 330530 815 815 815 815 0
497 20250401 124600 330530 815 815 815 815 0
498 20250401 124500 330530 815 815 815 815 0
499 20250401 124400 330530 815 815 815 815 0
500 20250401 124300 330530 815 815 815 815 0
501 20250401 124200 330530 815 815 815 815 0
502 20250401 124100 330530 815 815 815 815 0
503 20250401 124000 330530 815 815 815 815 0
504 20250401 123900 330530 815 815 815 815 0
505 20250401 123800 330530 815 815 815 815 0
506 20250401 123700 330530 815 815 815 815 0
507 20250401 123600 330530 815 815 815 815 0
508 20250401 123500 330530 815 815 815 815 0
509 20250401 123400 330530 815 815 815 815 0
510 20250401 123300 330530 815 815 815 815 0
511 20250401 123200 330530 815 815 815 815 0
512 20250401 123100 330530 815 815 815 815 0
513 20250401 123000 330530 815 815 815 815 0
514 20250401 122900 330530 815 815 815 815 0
515 20250401 122800 330530 815 815 815 815 0
516 20250401 122700 330530 815 815 815 815 0
517 20250401 122600 330530 815 815 815 815 0
518 20250401 122500 330530 815 815 815 815 0
519 20250401 122400 330530 815 815 815 815 0
520 20250401 122300 330530 815 815 815 815 0
521 20250401 122200 330530 815 815 815 815 0
522 20250401 122100 330530 815 815 815 815 0
523 20250401 122000 330530 815 815 815 815 0
524 20250401 121900 330530 815 815 815 815 0
525 20250401 121800 330530 815 815 815 815 0
526 20250401 121700 330530 815 815 815 815 0
527 20250401 121600 330530 815 815 815 815 0
528 20250401 121500 330530 815 815 815 815 0
529 20250401 121400 330530 815 815 815 815 0
530 20250401 121300 330530 815 815 815 815 0
531 20250401 121200 330530 815 815 815 815 0
532 20250401 121100 330530 815 815 815 815 0
533 20250401 121000 330530 815 815 815 815 0
534 20250401 120900 330530 815 815 815 815 0
535 20250401 120800 330530 815 815 815 815 0
536 20250401 120700 330530 815 815 815 815 0
537 20250401 120600 330530 815 815 815 815 0
538 20250401 120500 330530 815 815 815 815 0
539 20250401 120400 330530 815 815 815 815 0
540 20250401 120300 330530 815 815 815 815 0
541 20250401 120200 330530 815 815 815 815 0
542 20250401 120100 330530 815 815 815 815 0
543 20250401 120000 330530 815 706 815 706 21
544 20250401 115900 315595 818 818 818 818 0
545 20250401 115800 315595 818 818 818 818 0
546 20250401 115700 315595 818 818 818 818 0
547 20250401 115600 315595 818 818 818 818 0
548 20250401 115500 315595 818 818 818 818 0
549 20250401 115400 315595 818 818 818 818 0
550 20250401 115300 315595 818 818 818 818 0
551 20250401 115200 315595 818 818 818 818 0
552 20250401 115100 315595 818 818 818 818 0
553 20250401 115000 315595 818 818 818 818 0
554 20250401 114900 315595 818 818 818 818 0
555 20250401 114800 315595 818 818 818 818 0
556 20250401 114700 315595 818 818 818 818 0
557 20250401 114600 315595 818 818 818 818 0
558 20250401 114500 315595 818 818 818 818 0
559 20250401 114400 315595 818 818 818 818 0
560 20250401 114300 315595 818 818 818 818 0
561 20250401 114200 315595 818 818 818 818 0
562 20250401 114100 315595 818 818 818 818 0
563 20250401 114000 315595 818 818 818 818 0
564 20250401 113900 315595 818 818 818 818 0
565 20250401 113800 315595 818 818 818 818 0
566 20250401 113700 315595 818 818 818 818 0
567 20250401 113600 315595 818 818 818 818 0
568 20250401 113500 315595 818 818 818 818 0
569 20250401 113400 315595 818 818 818 818 0
570 20250401 113300 315595 818 818 818 818 0
571 20250401 113200 315595 818 818 818 818 0
572 20250401 113100 315595 818 818 818 818 0
573 20250401 113000 315595 818 818 818 818 0
574 20250401 112900 315595 818 818 818 818 0
575 20250401 112800 315595 818 818 818 818 0
576 20250401 112700 315595 818 818 818 818 0
577 20250401 112600 315595 818 818 818 818 0
578 20250401 112500 315595 818 818 818 818 0
579 20250401 112400 315595 818 818 818 818 0
580 20250401 112300 315595 818 818 818 818 0
581 20250401 112200 315595 818 818 818 818 0
582 20250401 112100 315595 818 818 818 818 0
583 20250401 112000 315595 818 818 818 818 0
584 20250401 111900 315595 818 818 818 818 0
585 20250401 111800 315595 818 818 818 818 0
586 20250401 111700 315595 818 818 818 818 0
587 20250401 111600 315595 818 818 818 818 0
588 20250401 111500 315595 818 818 818 818 0
589 20250401 111400 315595 818 818 818 818 0
590 20250401 111300 315595 818 818 818 818 0
591 20250401 111200 315595 818 818 818 818 0
592 20250401 111100 315595 818 818 818 818 0
593 20250401 111000 315595 818 818 818 818 0
594 20250401 110900 315595 818 818 818 818 0
595 20250401 110800 315595 818 818 818 818 0
596 20250401 110700 315595 818 818 818 818 0
597 20250401 110600 315595 818 818 818 818 0
598 20250401 110500 315595 818 818 818 818 0
599 20250401 110400 315595 818 818 818 818 0
600 20250401 110300 315595 818 818 818 818 0
601 20250401 110200 315595 818 818 818 818 0
602 20250401 110100 315595 818 818 818 818 0
603 20250401 110000 315595 818 818 818 818 0
604 20250401 105900 315595 818 818 818 818 0
605 20250401 105800 315595 818 818 818 818 0
606 20250401 105700 315595 818 818 818 818 0
607 20250401 105600 315595 818 818 818 818 0
608 20250401 105500 315595 818 818 818 818 0
609 20250401 105400 315595 818 818 818 818 0
610 20250401 105300 315595 818 818 818 818 0
611 20250401 105200 315595 818 707 818 707 421
612 20250401 105100 15794 814 814 814 814 0
613 20250401 105000 15794 814 814 814 814 0
614 20250401 104900 15794 814 814 814 814 1
615 20250401 104800 14980 820 820 820 820 0
616 20250401 104700 14980 820 820 820 820 0
617 20250401 104600 14980 820 820 820 820 0
618 20250401 104500 14980 820 820 820 820 0
619 20250401 104400 14980 820 820 820 820 0
620 20250401 104300 14980 820 820 820 820 0
621 20250401 104200 14980 820 820 820 820 0
622 20250401 104100 14980 820 820 820 820 0
623 20250401 104000 14980 820 820 820 820 0
624 20250401 103900 14980 820 820 820 820 0
625 20250401 103800 14980 820 820 820 820 0
626 20250401 103700 14980 820 820 820 820 0
627 20250401 103600 14980 820 820 820 820 0
628 20250401 103500 14980 820 820 820 820 0
629 20250401 103400 14980 820 820 820 820 0
630 20250401 103300 14980 820 820 820 820 0
631 20250401 103200 14980 820 820 820 820 0
632 20250401 103100 14980 820 820 820 820 0
633 20250401 103000 14980 820 820 820 820 0
634 20250401 102900 14980 820 820 820 820 0
635 20250401 102800 14980 820 820 820 820 0
636 20250401 102700 14980 820 820 820 820 0
637 20250401 102600 14980 820 820 820 820 0
638 20250401 102500 14980 820 820 820 820 0
639 20250401 102400 14980 820 820 820 820 0
640 20250401 102300 14980 820 820 820 820 0
641 20250401 102200 14980 820 820 820 820 0
642 20250401 102100 14980 820 820 820 820 0
643 20250401 102000 14980 820 820 820 820 0
644 20250401 101900 14980 820 820 820 820 0
645 20250401 101800 14980 820 820 820 820 0
646 20250401 101700 14980 820 820 820 820 0
647 20250401 101600 14980 820 820 820 820 0
648 20250401 101500 14980 820 820 820 820 0
649 20250401 101400 14980 820 820 820 820 0
650 20250401 101300 14980 820 820 820 820 0
651 20250401 101200 14980 820 820 820 820 0
652 20250401 101100 14980 820 820 820 820 0
653 20250401 101000 14980 820 820 820 820 0
654 20250401 100900 14980 820 820 820 820 0
655 20250401 100800 14980 820 820 820 820 0
656 20250401 100700 14980 820 820 820 820 0
657 20250401 100600 14980 820 820 820 820 0
658 20250401 100500 14980 820 820 820 820 0
659 20250401 100400 14980 820 820 820 820 0
660 20250401 100300 14980 820 820 820 820 0
661 20250401 100200 14980 820 820 820 820 0
662 20250401 100100 14980 820 820 820 820 0
663 20250401 100000 14980 820 820 820 820 0
664 20250401 095900 14980 820 820 820 820 0
665 20250401 095800 14980 820 820 820 820 0
666 20250401 095700 14980 820 820 820 820 0
667 20250401 095600 14980 820 820 820 820 0
668 20250401 095500 14980 820 820 820 820 0
669 20250401 095400 14980 820 820 820 820 0
670 20250401 095300 14980 820 820 820 820 0
671 20250401 095200 14980 820 820 820 820 0
672 20250401 095100 14980 820 820 820 820 0
673 20250401 095000 14980 820 820 820 820 0
674 20250401 094900 14980 820 820 820 820 0
675 20250401 094800 14980 820 820 820 820 0
676 20250401 094700 14980 820 820 820 820 0
677 20250401 094600 14980 820 820 820 820 0
678 20250401 094500 14980 820 820 820 820 0
679 20250401 094400 14980 820 820 820 820 0
680 20250401 094300 14980 820 820 820 820 0
681 20250401 094200 14980 820 820 820 820 0
682 20250401 094100 14980 820 820 820 820 0
683 20250401 094000 14980 820 820 820 820 0
684 20250401 093900 14980 820 820 820 820 0
685 20250401 093800 14980 820 820 820 820 0
686 20250401 093700 14980 820 820 820 820 0
687 20250401 093600 14980 820 820 820 820 0
688 20250401 093500 14980 820 820 820 820 0
689 20250401 093400 14980 820 820 820 820 0
690 20250401 093300 14980 820 820 820 820 0
691 20250401 093200 14980 820 820 820 820 0
692 20250401 093100 14980 820 820 820 820 0
693 20250401 093000 14980 820 820 820 820 0
694 20250401 092900 14980 820 820 820 820 0
695 20250401 092800 14980 820 820 820 820 0
696 20250401 092700 14980 820 820 820 820 0
697 20250401 092600 14980 820 820 820 820 0
698 20250401 092500 14980 820 820 820 820 0
699 20250401 092400 14980 820 820 820 820 0
700 20250401 092300 14980 820 820 820 820 0
701 20250401 092200 14980 820 820 820 820 0
702 20250401 092100 14980 820 820 820 820 0
703 20250401 092000 14980 820 820 820 820 0
704 20250401 091900 14980 820 820 820 820 0
705 20250401 091800 14980 820 820 820 820 0
706 20250401 091700 14980 820 820 820 820 0
707 20250401 091600 14980 820 820 820 820 0
708 20250401 091500 14980 820 820 820 820 0
709 20250401 091400 14980 820 820 820 820 0
710 20250401 091300 14980 820 820 820 820 0
711 20250401 091200 14980 820 820 820 820 0
712 20250401 091100 14980 820 820 820 820 0
713 20250401 091000 14980 820 820 820 820 0
714 20250401 090900 14980 820 820 820 820 0
715 20250401 090800 14980 820 820 820 820 0
716 20250401 090700 14980 820 706 820 706 11
717 20250401 090600 7100 710 710 710 710 10
718 20250401 090500 0 830 830 830 830 0
719 20250401 090400 0 830 830 830 830 0
720 20250401 090300 0 830 830 830 830 0
721 20250401 090200 0 830 830 830 830 0
722 20250401 090100 0 830 830 830 830 0
723 20250401 090000 0 830 830 830 830 0