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

733
266870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211100,699,699,699,699,699,1
20250401,211000,699,699,699,699,699,0
20250401,210900,699,699,699,699,699,0
20250401,210800,699,699,699,699,699,0
20250401,210700,699,699,699,699,699,0
20250401,210600,699,699,699,699,699,0
20250401,210500,699,699,699,699,699,0
20250401,210400,699,699,699,699,699,0
20250401,210300,699,699,699,699,699,0
20250401,210200,699,699,699,699,699,0
20250401,210100,699,699,699,699,699,0
20250401,210000,699,699,699,699,699,0
20250401,205900,699,699,699,699,699,0
20250401,205800,699,699,699,699,699,0
20250401,205700,699,699,699,699,699,0
20250401,205600,699,699,699,699,699,0
20250401,205500,699,699,699,699,699,0
20250401,205400,699,699,699,699,699,0
20250401,205300,699,699,699,699,699,0
20250401,205200,699,699,699,699,699,0
20250401,205100,699,699,699,699,699,0
20250401,205000,699,699,699,699,699,0
20250401,204900,699,699,699,699,699,0
20250401,204800,699,699,699,699,699,0
20250401,204700,699,699,699,699,699,0
20250401,204600,699,699,699,699,699,0
20250401,204500,699,699,699,699,699,0
20250401,204400,699,699,699,699,699,0
20250401,204300,699,699,699,699,699,0
20250401,204200,699,699,699,699,699,0
20250401,204100,699,699,699,699,699,1
20250401,204000,699,699,699,699,699,0
20250401,203900,699,699,699,699,699,0
20250401,203800,699,699,699,699,699,0
20250401,203700,699,699,699,699,699,0
20250401,203600,699,699,699,699,699,0
20250401,203500,699,699,699,699,699,0
20250401,203400,699,699,699,699,699,0
20250401,203300,699,699,699,699,699,0
20250401,203200,699,699,699,699,699,0
20250401,203100,699,699,699,699,699,0
20250401,203000,699,699,699,699,699,0
20250401,202900,699,699,699,699,699,0
20250401,202800,699,699,699,699,699,0
20250401,202700,699,699,699,699,699,0
20250401,202600,699,699,699,699,699,0
20250401,202500,699,699,699,699,699,0
20250401,202400,699,699,699,699,699,0
20250401,202300,699,699,699,699,699,0
20250401,202200,699,699,699,699,699,0
20250401,202100,699,699,699,699,699,0
20250401,202000,699,699,699,699,699,0
20250401,201900,699,699,699,699,699,0
20250401,201800,699,699,699,699,699,0
20250401,201700,699,699,699,699,699,0
20250401,201600,699,699,699,699,699,0
20250401,201500,699,699,699,699,699,0
20250401,201400,699,699,699,699,699,0
20250401,201300,699,699,699,699,699,0
20250401,201200,699,699,699,699,699,0
20250401,201100,699,699,699,699,699,1
20250401,201000,699,699,699,699,699,0
20250401,200900,699,699,699,699,699,0
20250401,200800,699,699,699,699,699,0
20250401,200700,699,699,699,699,699,0
20250401,200600,699,699,699,699,699,0
20250401,200500,699,699,699,699,699,0
20250401,200400,699,699,699,699,699,0
20250401,200300,699,699,699,699,699,0
20250401,200200,699,699,699,699,699,0
20250401,200100,699,699,699,699,699,0
20250401,200000,699,699,699,699,699,0
20250401,195900,699,699,699,699,699,0
20250401,195800,699,699,699,699,699,0
20250401,195700,699,699,699,699,699,0
20250401,195600,699,699,699,699,699,0
20250401,195500,699,699,699,699,699,0
20250401,195400,699,699,699,699,699,0
20250401,195300,699,699,699,699,699,0
20250401,195200,699,699,699,699,699,0
20250401,195100,699,699,699,699,699,0
20250401,195000,699,699,699,699,699,0
20250401,194900,699,699,699,699,699,0
20250401,194800,699,699,699,699,699,0
20250401,194700,699,699,699,699,699,0
20250401,194600,699,699,699,699,699,0
20250401,194500,699,699,699,699,699,0
20250401,194400,699,699,699,699,699,0
20250401,194300,699,699,699,699,699,0
20250401,194200,699,699,699,699,699,0
20250401,194100,699,699,699,699,699,1
20250401,194000,699,699,699,699,699,0
20250401,193900,699,699,699,699,699,0
20250401,193800,699,699,699,699,699,0
20250401,193700,699,699,699,699,699,0
20250401,193600,699,699,699,699,699,0
20250401,193500,699,699,699,699,699,0
20250401,193400,699,699,699,699,699,0
20250401,193300,699,699,699,699,699,0
20250401,193200,699,699,699,699,699,0
20250401,193100,699,699,699,699,699,0
20250401,193000,699,699,699,699,699,0
20250401,192900,699,699,699,699,699,0
20250401,192800,699,699,699,699,699,0
20250401,192700,699,699,699,699,699,0
20250401,192600,699,699,699,699,699,0
20250401,192500,699,699,699,699,699,0
20250401,192400,699,699,699,699,699,0
20250401,192300,699,699,699,699,699,0
20250401,192200,699,699,699,699,699,0
20250401,192100,699,699,699,699,699,0
20250401,192000,699,699,699,699,699,0
20250401,191900,699,699,699,699,699,0
20250401,191800,699,699,699,699,699,0
20250401,191700,699,699,699,699,699,0
20250401,191600,699,699,699,699,699,0
20250401,191500,699,699,699,699,699,0
20250401,191400,699,699,699,699,699,0
20250401,191300,699,699,699,699,699,0
20250401,191200,699,699,699,699,699,0
20250401,191100,699,699,699,699,699,1
20250401,191000,699,699,699,699,699,0
20250401,190900,699,699,699,699,699,0
20250401,190800,699,699,699,699,699,0
20250401,190700,699,699,699,699,699,0
20250401,190600,699,699,699,699,699,0
20250401,190500,699,699,699,699,699,0
20250401,190400,699,699,699,699,699,0
20250401,190300,699,699,699,699,699,0
20250401,190200,699,699,699,699,699,0
20250401,190100,699,699,699,699,699,0
20250401,190000,699,699,699,699,699,0
20250401,185900,699,699,699,699,699,0
20250401,185800,699,699,699,699,699,0
20250401,185700,699,699,699,699,699,0
20250401,185600,699,699,699,699,699,0
20250401,185500,699,699,699,699,699,0
20250401,185400,699,699,699,699,699,0
20250401,185300,699,699,699,699,699,0
20250401,185200,699,699,699,699,699,0
20250401,185100,699,699,699,699,699,0
20250401,185000,699,699,699,699,699,0
20250401,184900,699,699,699,699,699,0
20250401,184800,699,699,699,699,699,0
20250401,184700,699,699,699,699,699,0
20250401,184600,699,699,699,699,699,0
20250401,184500,699,699,699,699,699,0
20250401,184400,699,699,699,699,699,0
20250401,184300,699,699,699,699,699,0
20250401,184200,699,699,699,699,699,0
20250401,184100,699,699,699,699,699,1
20250401,184000,699,699,699,699,699,0
20250401,183900,699,699,699,699,699,0
20250401,183800,699,699,699,699,699,0
20250401,183700,699,699,699,699,699,0
20250401,183600,699,699,699,699,699,0
20250401,183500,699,699,699,699,699,0
20250401,183400,699,699,699,699,699,0
20250401,183300,699,699,699,699,699,0
20250401,183200,699,699,699,699,699,0
20250401,183100,699,699,699,699,699,0
20250401,183000,699,699,699,699,699,0
20250401,182900,699,699,699,699,699,0
20250401,182800,699,699,699,699,699,0
20250401,182700,699,699,699,699,699,0
20250401,182600,699,699,699,699,699,0
20250401,182500,699,699,699,699,699,0
20250401,182400,699,699,699,699,699,0
20250401,182300,699,699,699,699,699,0
20250401,182200,699,699,699,699,699,0
20250401,182100,699,699,699,699,699,0
20250401,182000,699,699,699,699,699,0
20250401,181900,699,699,699,699,699,0
20250401,181800,699,699,699,699,699,0
20250401,181700,699,699,699,699,699,0
20250401,181600,699,699,699,699,699,0
20250401,181500,699,699,699,699,699,0
20250401,181400,699,699,699,699,699,0
20250401,181300,699,699,699,699,699,0
20250401,181200,699,699,699,699,699,0
20250401,181100,699,699,699,699,699,1
20250401,181000,699,699,699,699,699,0
20250401,180900,699,699,699,699,699,0
20250401,180800,699,699,699,699,699,0
20250401,180700,699,699,699,699,699,0
20250401,180600,699,699,699,699,699,0
20250401,180500,699,699,699,699,699,0
20250401,180400,699,699,699,699,699,0
20250401,180300,699,699,699,699,699,0
20250401,180200,699,699,699,699,699,0
20250401,180100,699,699,699,699,699,0
20250401,180000,699,699,699,699,699,0
20250401,175900,699,699,699,699,699,0
20250401,175800,699,699,699,699,699,0
20250401,175700,699,699,699,699,699,0
20250401,175600,699,699,699,699,699,0
20250401,175500,699,699,699,699,699,0
20250401,175400,699,699,699,699,699,0
20250401,175300,699,699,699,699,699,0
20250401,175200,699,699,699,699,699,0
20250401,175100,699,699,699,699,699,0
20250401,175000,699,699,699,699,699,0
20250401,174900,699,699,699,699,699,0
20250401,174800,699,699,699,699,699,0
20250401,174700,699,699,699,699,699,0
20250401,174600,699,699,699,699,699,0
20250401,174500,699,699,699,699,699,0
20250401,174400,699,699,699,699,699,0
20250401,174300,699,699,699,699,699,0
20250401,174200,699,699,699,699,699,0
20250401,174100,699,699,699,699,699,1
20250401,174000,699,699,699,699,699,0
20250401,173900,699,699,699,699,699,0
20250401,173800,699,699,699,699,699,0
20250401,173700,699,699,699,699,699,0
20250401,173600,699,699,699,699,699,0
20250401,173500,699,699,699,699,699,0
20250401,173400,699,699,699,699,699,0
20250401,173300,699,699,699,699,699,0
20250401,173200,699,699,699,699,699,0
20250401,173100,699,699,699,699,699,0
20250401,173000,699,699,699,699,699,0
20250401,172900,699,699,699,699,699,0
20250401,172800,699,699,699,699,699,0
20250401,172700,699,699,699,699,699,0
20250401,172600,699,699,699,699,699,0
20250401,172500,699,699,699,699,699,0
20250401,172400,699,699,699,699,699,0
20250401,172300,699,699,699,699,699,0
20250401,172200,699,699,699,699,699,0
20250401,172100,699,699,699,699,699,0
20250401,172000,699,699,699,699,699,0
20250401,171900,699,699,699,699,699,0
20250401,171800,699,699,699,699,699,0
20250401,171700,699,699,699,699,699,0
20250401,171600,699,699,699,699,699,0
20250401,171500,699,699,699,699,699,0
20250401,171400,699,699,699,699,699,0
20250401,171300,699,699,699,699,699,0
20250401,171200,699,699,699,699,699,0
20250401,171100,699,699,699,699,699,1
20250401,171000,699,699,699,699,699,0
20250401,170900,699,699,699,699,699,0
20250401,170800,699,699,699,699,699,0
20250401,170700,699,699,699,699,699,0
20250401,170600,699,699,699,699,699,0
20250401,170500,699,699,699,699,699,0
20250401,170400,699,699,699,699,699,0
20250401,170300,699,699,699,699,699,0
20250401,170200,699,699,699,699,699,0
20250401,170100,699,699,699,699,699,0
20250401,170000,699,699,699,699,699,0
20250401,165900,699,699,699,699,699,0
20250401,165800,699,699,699,699,699,0
20250401,165700,699,699,699,699,699,0
20250401,165600,699,699,699,699,699,0
20250401,165500,699,699,699,699,699,0
20250401,165400,699,699,699,699,699,0
20250401,165300,699,699,699,699,699,0
20250401,165200,699,699,699,699,699,0
20250401,165100,699,699,699,699,699,0
20250401,165000,699,699,699,699,699,0
20250401,164900,699,699,699,699,699,0
20250401,164800,699,699,699,699,699,0
20250401,164700,699,699,699,699,699,0
20250401,164600,699,699,699,699,699,0
20250401,164500,699,699,699,699,699,0
20250401,164400,699,699,699,699,699,0
20250401,164300,699,699,699,699,699,0
20250401,164200,699,699,699,699,699,0
20250401,164100,699,699,699,699,699,1
20250401,164000,699,699,699,699,699,0
20250401,163900,699,699,699,699,699,0
20250401,163800,699,699,699,699,699,0
20250401,163700,699,699,699,699,699,0
20250401,163600,699,699,699,699,699,0
20250401,163500,699,699,699,699,699,0
20250401,163400,699,699,699,699,699,0
20250401,163300,699,699,699,699,699,0
20250401,163200,699,699,699,699,699,0
20250401,163100,699,699,699,699,699,0
20250401,163000,699,699,699,699,699,0
20250401,162900,699,699,699,699,699,0
20250401,162800,699,699,699,699,699,0
20250401,162700,699,699,699,699,699,0
20250401,162600,699,699,699,699,699,0
20250401,162500,699,699,699,699,699,0
20250401,162400,699,699,699,699,699,0
20250401,162300,699,699,699,699,699,0
20250401,162200,699,699,699,699,699,0
20250401,162100,699,699,699,699,699,0
20250401,162000,699,699,699,699,699,0
20250401,161900,699,699,699,699,699,0
20250401,161800,699,699,699,699,699,0
20250401,161700,699,699,699,699,699,0
20250401,161600,699,699,699,699,699,0
20250401,161500,699,699,699,699,699,0
20250401,161400,699,699,699,699,699,0
20250401,161300,699,699,699,699,699,0
20250401,161200,699,699,699,699,699,0
20250401,161100,699,699,699,699,699,1
20250401,161000,699,699,699,699,699,0
20250401,160900,699,699,699,699,699,0
20250401,160800,699,699,699,699,699,0
20250401,160700,699,699,699,699,699,0
20250401,160600,699,699,699,699,699,0
20250401,160500,699,699,699,699,699,0
20250401,160400,699,699,699,699,699,0
20250401,160300,699,699,699,699,699,0
20250401,160200,699,699,699,699,699,0
20250401,160100,699,699,699,699,699,0
20250401,160000,699,699,699,699,699,0
20250401,155900,699,699,699,699,699,0
20250401,155800,699,699,699,699,699,0
20250401,155700,699,699,699,699,699,0
20250401,155600,699,699,699,699,699,0
20250401,155500,699,699,699,699,699,0
20250401,155400,699,699,699,699,699,0
20250401,155300,699,699,699,699,699,0
20250401,155200,699,699,699,699,699,0
20250401,155100,699,699,699,699,699,0
20250401,155000,699,699,699,699,699,0
20250401,154900,699,699,699,699,699,0
20250401,154800,699,699,699,699,699,0
20250401,154700,699,699,699,699,699,0
20250401,154600,699,699,699,699,699,0
20250401,154500,699,699,699,699,699,0
20250401,154400,699,699,699,699,699,0
20250401,154300,699,699,699,699,699,0
20250401,154200,699,699,699,699,699,0
20250401,154100,699,699,699,699,699,1
20250401,154000,699,699,699,699,699,0
20250401,153900,699,699,699,699,699,0
20250401,153800,699,699,699,699,699,0
20250401,153700,699,699,699,699,699,0
20250401,153600,699,699,699,699,699,0
20250401,153500,699,699,699,699,699,0
20250401,153400,699,699,699,699,699,0
20250401,153300,699,699,699,699,699,0
20250401,153200,699,699,699,699,699,0
20250401,153100,699,699,699,699,699,0
20250401,153000,699,699,699,699,699,0
20250401,152900,699,699,699,699,699,0
20250401,152800,699,699,699,699,699,0
20250401,152700,699,699,699,699,699,0
20250401,152600,699,699,699,699,699,0
20250401,152500,699,699,699,699,699,0
20250401,152400,699,699,699,699,699,0
20250401,152300,699,699,699,699,699,0
20250401,152200,699,699,699,699,699,0
20250401,152100,699,699,699,699,699,0
20250401,152000,699,699,699,699,699,0
20250401,151900,699,699,699,699,699,0
20250401,151800,699,699,699,699,699,0
20250401,151700,699,699,699,699,699,0
20250401,151600,699,699,699,699,699,0
20250401,151500,699,699,699,699,699,0
20250401,151400,699,699,699,699,699,0
20250401,151300,699,699,699,699,699,0
20250401,151200,699,699,699,699,699,0
20250401,151100,699,699,699,699,699,0
20250401,151000,699,699,699,699,699,0
20250401,150900,699,699,699,699,699,0
20250401,150800,699,699,699,699,699,0
20250401,150700,699,699,699,699,699,0
20250401,150600,699,699,699,699,699,0
20250401,150500,699,699,699,699,699,0
20250401,150400,699,699,699,699,699,0
20250401,150300,699,699,699,699,699,0
20250401,150200,699,699,699,699,699,0
20250401,150100,699,699,699,699,699,0
20250401,150000,699,699,699,699,699,0
20250401,145900,699,699,699,699,699,0
20250401,145800,699,699,699,699,699,0
20250401,145700,699,699,699,699,699,0
20250401,145600,699,699,699,699,699,0
20250401,145500,699,699,699,699,699,0
20250401,145400,699,699,699,699,699,0
20250401,145300,699,699,699,699,699,0
20250401,145200,699,699,699,699,699,0
20250401,145100,699,699,699,699,699,0
20250401,145000,699,699,699,699,699,0
20250401,144900,699,699,699,699,699,0
20250401,144800,699,699,699,699,699,0
20250401,144700,699,699,699,699,699,0
20250401,144600,699,699,699,699,699,0
20250401,144500,699,699,699,699,699,0
20250401,144400,699,699,699,699,699,0
20250401,144300,699,699,699,699,699,0
20250401,144200,699,699,699,699,699,0
20250401,144100,699,699,699,699,699,0
20250401,144000,699,699,699,699,699,0
20250401,143900,699,699,699,699,699,0
20250401,143800,699,699,699,699,699,0
20250401,143700,699,699,699,699,699,0
20250401,143600,699,699,699,699,699,0
20250401,143500,699,699,699,699,699,0
20250401,143400,699,699,699,699,699,0
20250401,143300,699,699,699,699,699,0
20250401,143200,699,699,699,699,699,0
20250401,143100,699,699,699,699,699,0
20250401,143000,699,699,699,699,699,0
20250401,142900,699,699,699,699,699,0
20250401,142800,699,699,699,699,699,0
20250401,142700,699,699,699,699,699,0
20250401,142600,699,699,699,699,699,0
20250401,142500,699,699,699,699,699,0
20250401,142400,699,699,699,699,699,0
20250401,142300,699,699,699,699,699,0
20250401,142200,699,699,699,699,699,0
20250401,142100,699,699,699,699,699,0
20250401,142000,699,699,699,699,699,0
20250401,141900,699,699,699,699,699,0
20250401,141800,699,699,699,699,699,0
20250401,141700,699,699,699,699,699,0
20250401,141600,699,699,699,699,699,0
20250401,141500,699,699,699,699,699,0
20250401,141400,699,699,699,699,699,0
20250401,141300,699,699,699,699,699,0
20250401,141200,699,699,699,699,699,0
20250401,141100,699,699,699,699,699,0
20250401,141000,699,699,699,699,699,0
20250401,140900,699,699,699,699,699,0
20250401,140800,699,699,699,699,699,0
20250401,140700,699,699,699,699,699,0
20250401,140600,699,699,699,699,699,0
20250401,140500,699,699,699,699,699,0
20250401,140400,699,699,699,699,699,0
20250401,140300,699,699,699,699,699,0
20250401,140200,699,699,699,699,699,0
20250401,140100,699,699,699,699,699,0
20250401,140000,699,699,699,699,699,0
20250401,135900,699,699,699,699,699,0
20250401,135800,699,699,699,699,699,0
20250401,135700,699,699,699,699,699,0
20250401,135600,699,699,699,699,699,0
20250401,135500,699,699,699,699,699,0
20250401,135400,699,699,699,699,699,0
20250401,135300,699,699,699,699,699,0
20250401,135200,699,699,699,699,699,0
20250401,135100,699,699,699,699,699,0
20250401,135000,699,699,699,699,699,0
20250401,134900,699,699,699,699,699,0
20250401,134800,699,699,699,699,699,0
20250401,134700,699,699,699,699,699,0
20250401,134600,699,699,699,699,699,0
20250401,134500,699,699,699,699,699,0
20250401,134400,699,699,699,699,699,0
20250401,134300,699,699,699,699,699,0
20250401,134200,699,699,699,699,699,0
20250401,134100,699,699,699,699,699,0
20250401,134000,699,699,699,699,699,0
20250401,133900,699,699,699,699,699,0
20250401,133800,699,699,699,699,699,0
20250401,133700,699,699,699,699,699,0
20250401,133600,699,699,699,699,699,0
20250401,133500,699,699,699,699,699,0
20250401,133400,699,699,699,699,699,0
20250401,133300,699,699,699,699,699,0
20250401,133200,699,699,699,699,699,0
20250401,133100,699,699,699,699,699,0
20250401,133000,699,699,699,699,699,0
20250401,132900,699,699,699,699,699,0
20250401,132800,699,699,699,699,699,0
20250401,132700,699,699,699,699,699,0
20250401,132600,699,699,699,699,699,0
20250401,132500,699,699,699,699,699,0
20250401,132400,699,699,699,699,699,0
20250401,132300,699,699,699,699,699,0
20250401,132200,699,699,699,699,699,0
20250401,132100,699,699,699,699,699,0
20250401,132000,699,699,699,699,699,0
20250401,131900,699,699,699,699,699,0
20250401,131800,699,699,699,699,699,0
20250401,131700,699,699,699,699,699,0
20250401,131600,699,699,699,699,699,0
20250401,131500,699,699,699,699,699,0
20250401,131400,699,699,699,699,699,0
20250401,131300,699,699,699,699,699,0
20250401,131200,699,699,699,699,699,0
20250401,131100,699,699,699,699,699,0
20250401,131000,699,699,699,699,699,0
20250401,130900,699,699,699,699,699,0
20250401,130800,699,699,699,699,699,0
20250401,130700,699,699,699,699,699,0
20250401,130600,699,699,699,699,699,0
20250401,130500,699,699,699,699,699,0
20250401,130400,699,699,699,699,699,0
20250401,130300,699,699,699,699,699,0
20250401,130200,699,699,699,699,699,0
20250401,130100,699,699,699,699,699,0
20250401,130000,699,699,699,699,699,0
20250401,125900,699,699,699,699,699,0
20250401,125800,699,699,699,699,699,0
20250401,125700,699,699,699,699,699,0
20250401,125600,699,699,699,699,699,0
20250401,125500,699,699,699,699,699,0
20250401,125400,699,699,699,699,699,0
20250401,125300,699,699,699,699,699,0
20250401,125200,699,699,699,699,699,0
20250401,125100,699,699,699,699,699,0
20250401,125000,699,699,699,699,699,0
20250401,124900,699,699,699,699,699,0
20250401,124800,699,699,699,699,699,0
20250401,124700,699,699,699,699,699,0
20250401,124600,699,699,699,699,699,0
20250401,124500,699,699,699,699,699,0
20250401,124400,699,699,699,699,699,0
20250401,124300,699,699,699,699,699,0
20250401,124200,699,699,699,699,699,0
20250401,124100,699,699,699,699,699,0
20250401,124000,699,699,699,699,699,0
20250401,123900,699,699,699,699,699,0
20250401,123800,699,699,699,699,699,0
20250401,123700,699,699,699,699,699,0
20250401,123600,699,699,699,699,699,0
20250401,123500,699,699,699,699,699,0
20250401,123400,699,699,699,699,699,0
20250401,123300,699,699,699,699,699,0
20250401,123200,699,699,699,699,699,0
20250401,123100,699,699,699,699,699,0
20250401,123000,699,699,699,699,699,0
20250401,122900,699,699,699,699,699,0
20250401,122800,699,699,699,699,699,0
20250401,122700,699,699,699,699,699,0
20250401,122600,699,699,699,699,699,0
20250401,122500,699,699,699,699,699,0
20250401,122400,699,699,699,699,699,0
20250401,122300,699,699,699,699,699,0
20250401,122200,699,699,699,699,699,0
20250401,122100,699,699,699,699,699,0
20250401,122000,699,699,699,699,699,0
20250401,121900,699,699,699,699,699,0
20250401,121800,699,699,699,699,699,0
20250401,121700,699,699,699,699,699,0
20250401,121600,699,699,699,699,699,0
20250401,121500,699,699,699,699,699,0
20250401,121400,699,699,699,699,699,0
20250401,121300,699,699,699,699,699,0
20250401,121200,699,699,699,699,699,0
20250401,121100,699,699,699,699,699,0
20250401,121000,699,699,699,699,699,0
20250401,120900,699,699,699,699,699,0
20250401,120800,699,699,699,699,699,0
20250401,120700,699,699,699,699,699,0
20250401,120600,699,699,699,699,699,0
20250401,120500,699,699,699,699,699,0
20250401,120400,699,699,699,699,699,0
20250401,120300,699,699,699,699,699,0
20250401,120200,699,699,699,699,699,0
20250401,120100,699,699,699,699,699,0
20250401,120000,699,699,699,699,699,0
20250401,115900,699,699,699,699,699,0
20250401,115800,699,699,699,699,699,0
20250401,115700,699,699,699,699,699,0
20250401,115600,699,699,699,699,699,0
20250401,115500,699,699,699,699,699,0
20250401,115400,699,699,699,699,699,0
20250401,115300,699,699,699,699,699,0
20250401,115200,699,699,699,699,699,0
20250401,115100,699,699,699,699,699,0
20250401,115000,699,699,699,699,699,0
20250401,114900,699,699,699,699,699,0
20250401,114800,699,699,699,699,699,0
20250401,114700,699,699,699,699,699,0
20250401,114600,699,699,699,699,699,0
20250401,114500,699,699,699,699,699,0
20250401,114400,699,699,699,699,699,0
20250401,114300,699,699,699,699,699,0
20250401,114200,699,699,699,699,699,0
20250401,114100,699,699,699,699,699,0
20250401,114000,699,699,699,699,699,0
20250401,113900,699,699,699,699,699,0
20250401,113800,699,699,699,699,699,0
20250401,113700,699,699,699,699,699,0
20250401,113600,699,699,699,699,699,0
20250401,113500,699,699,699,699,699,0
20250401,113400,699,699,699,699,699,0
20250401,113300,699,699,699,699,699,0
20250401,113200,699,699,699,699,699,0
20250401,113100,699,699,699,699,699,0
20250401,113000,699,699,699,699,699,0
20250401,112900,699,699,699,699,699,0
20250401,112800,699,699,699,699,699,0
20250401,112700,699,699,699,699,699,0
20250401,112600,699,699,699,699,699,0
20250401,112500,699,699,699,699,699,0
20250401,112400,699,699,699,699,699,0
20250401,112300,699,699,699,699,699,0
20250401,112200,699,699,699,699,699,0
20250401,112100,699,699,699,699,699,0
20250401,112000,699,699,699,699,699,0
20250401,111900,699,699,699,699,699,0
20250401,111800,699,699,699,699,699,0
20250401,111700,699,699,699,699,699,0
20250401,111600,699,699,699,699,699,0
20250401,111500,699,699,699,699,699,0
20250401,111400,699,699,699,699,699,0
20250401,111300,699,699,699,699,699,0
20250401,111200,699,699,699,699,699,0
20250401,111100,699,699,699,699,699,0
20250401,111000,699,699,699,699,699,0
20250401,110900,699,699,699,699,699,0
20250401,110800,699,699,699,699,699,0
20250401,110700,699,699,699,699,699,0
20250401,110600,699,699,699,699,699,0
20250401,110500,699,699,699,699,699,0
20250401,110400,699,699,699,699,699,0
20250401,110300,699,699,699,699,699,0
20250401,110200,699,699,699,699,699,0
20250401,110100,699,699,699,699,699,0
20250401,110000,699,699,699,699,699,0
20250401,105900,699,699,699,699,699,0
20250401,105800,699,699,699,699,699,0
20250401,105700,699,699,699,699,699,0
20250401,105600,699,699,699,699,699,0
20250401,105500,699,699,699,699,699,0
20250401,105400,699,699,699,699,699,0
20250401,105300,699,699,699,699,699,0
20250401,105200,699,699,699,699,699,0
20250401,105100,699,699,699,699,699,1
20250401,105000,0,700,700,700,700,0
20250401,104900,0,700,700,700,700,0
20250401,104800,0,700,700,700,700,0
20250401,104700,0,700,700,700,700,0
20250401,104600,0,700,700,700,700,0
20250401,104500,0,700,700,700,700,0
20250401,104400,0,700,700,700,700,0
20250401,104300,0,700,700,700,700,0
20250401,104200,0,700,700,700,700,0
20250401,104100,0,700,700,700,700,0
20250401,104000,0,700,700,700,700,0
20250401,103900,0,700,700,700,700,0
20250401,103800,0,700,700,700,700,0
20250401,103700,0,700,700,700,700,0
20250401,103600,0,700,700,700,700,0
20250401,103500,0,700,700,700,700,0
20250401,103400,0,700,700,700,700,0
20250401,103300,0,700,700,700,700,0
20250401,103200,0,700,700,700,700,0
20250401,103100,0,700,700,700,700,0
20250401,103000,0,700,700,700,700,0
20250401,102900,0,700,700,700,700,0
20250401,102800,0,700,700,700,700,0
20250401,102700,0,700,700,700,700,0
20250401,102600,0,700,700,700,700,0
20250401,102500,0,700,700,700,700,0
20250401,102400,0,700,700,700,700,0
20250401,102300,0,700,700,700,700,0
20250401,102200,0,700,700,700,700,0
20250401,102100,0,700,700,700,700,0
20250401,102000,0,700,700,700,700,0
20250401,101900,0,700,700,700,700,0
20250401,101800,0,700,700,700,700,0
20250401,101700,0,700,700,700,700,0
20250401,101600,0,700,700,700,700,0
20250401,101500,0,700,700,700,700,0
20250401,101400,0,700,700,700,700,0
20250401,101300,0,700,700,700,700,0
20250401,101200,0,700,700,700,700,0
20250401,101100,0,700,700,700,700,0
20250401,101000,0,700,700,700,700,0
20250401,100900,0,700,700,700,700,0
20250401,100800,0,700,700,700,700,0
20250401,100700,0,700,700,700,700,0
20250401,100600,0,700,700,700,700,0
20250401,100500,0,700,700,700,700,0
20250401,100400,0,700,700,700,700,0
20250401,100300,0,700,700,700,700,0
20250401,100200,0,700,700,700,700,0
20250401,100100,0,700,700,700,700,0
20250401,100000,0,700,700,700,700,0
20250401,095900,0,700,700,700,700,0
20250401,095800,0,700,700,700,700,0
20250401,095700,0,700,700,700,700,0
20250401,095600,0,700,700,700,700,0
20250401,095500,0,700,700,700,700,0
20250401,095400,0,700,700,700,700,0
20250401,095300,0,700,700,700,700,0
20250401,095200,0,700,700,700,700,0
20250401,095100,0,700,700,700,700,0
20250401,095000,0,700,700,700,700,0
20250401,094900,0,700,700,700,700,0
20250401,094800,0,700,700,700,700,0
20250401,094700,0,700,700,700,700,0
20250401,094600,0,700,700,700,700,0
20250401,094500,0,700,700,700,700,0
20250401,094400,0,700,700,700,700,0
20250401,094300,0,700,700,700,700,0
20250401,094200,0,700,700,700,700,0
20250401,094100,0,700,700,700,700,0
20250401,094000,0,700,700,700,700,0
20250401,093900,0,700,700,700,700,0
20250401,093800,0,700,700,700,700,0
20250401,093700,0,700,700,700,700,0
20250401,093600,0,700,700,700,700,0
20250401,093500,0,700,700,700,700,0
20250401,093400,0,700,700,700,700,0
20250401,093300,0,700,700,700,700,0
20250401,093200,0,700,700,700,700,0
20250401,093100,0,700,700,700,700,0
20250401,093000,0,700,700,700,700,0
20250401,092900,0,700,700,700,700,0
20250401,092800,0,700,700,700,700,0
20250401,092700,0,700,700,700,700,0
20250401,092600,0,700,700,700,700,0
20250401,092500,0,700,700,700,700,0
20250401,092400,0,700,700,700,700,0
20250401,092300,0,700,700,700,700,0
20250401,092200,0,700,700,700,700,0
20250401,092100,0,700,700,700,700,0
20250401,092000,0,700,700,700,700,0
20250401,091900,0,700,700,700,700,0
20250401,091800,0,700,700,700,700,0
20250401,091700,0,700,700,700,700,0
20250401,091600,0,700,700,700,700,0
20250401,091500,0,700,700,700,700,0
20250401,091400,0,700,700,700,700,0
20250401,091300,0,700,700,700,700,0
20250401,091200,0,700,700,700,700,0
20250401,091100,0,700,700,700,700,0
20250401,091000,0,700,700,700,700,0
20250401,090900,0,700,700,700,700,0
20250401,090800,0,700,700,700,700,0
20250401,090700,0,700,700,700,700,0
20250401,090600,0,700,700,700,700,0
20250401,090500,0,700,700,700,700,0
20250401,090400,0,700,700,700,700,0
20250401,090300,0,700,700,700,700,0
20250401,090200,0,700,700,700,700,0
20250401,090100,0,700,700,700,700,0
20250401,090000,0,700,700,700,700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211100 699 699 699 699 699 1
3 20250401 211000 699 699 699 699 699 0
4 20250401 210900 699 699 699 699 699 0
5 20250401 210800 699 699 699 699 699 0
6 20250401 210700 699 699 699 699 699 0
7 20250401 210600 699 699 699 699 699 0
8 20250401 210500 699 699 699 699 699 0
9 20250401 210400 699 699 699 699 699 0
10 20250401 210300 699 699 699 699 699 0
11 20250401 210200 699 699 699 699 699 0
12 20250401 210100 699 699 699 699 699 0
13 20250401 210000 699 699 699 699 699 0
14 20250401 205900 699 699 699 699 699 0
15 20250401 205800 699 699 699 699 699 0
16 20250401 205700 699 699 699 699 699 0
17 20250401 205600 699 699 699 699 699 0
18 20250401 205500 699 699 699 699 699 0
19 20250401 205400 699 699 699 699 699 0
20 20250401 205300 699 699 699 699 699 0
21 20250401 205200 699 699 699 699 699 0
22 20250401 205100 699 699 699 699 699 0
23 20250401 205000 699 699 699 699 699 0
24 20250401 204900 699 699 699 699 699 0
25 20250401 204800 699 699 699 699 699 0
26 20250401 204700 699 699 699 699 699 0
27 20250401 204600 699 699 699 699 699 0
28 20250401 204500 699 699 699 699 699 0
29 20250401 204400 699 699 699 699 699 0
30 20250401 204300 699 699 699 699 699 0
31 20250401 204200 699 699 699 699 699 0
32 20250401 204100 699 699 699 699 699 1
33 20250401 204000 699 699 699 699 699 0
34 20250401 203900 699 699 699 699 699 0
35 20250401 203800 699 699 699 699 699 0
36 20250401 203700 699 699 699 699 699 0
37 20250401 203600 699 699 699 699 699 0
38 20250401 203500 699 699 699 699 699 0
39 20250401 203400 699 699 699 699 699 0
40 20250401 203300 699 699 699 699 699 0
41 20250401 203200 699 699 699 699 699 0
42 20250401 203100 699 699 699 699 699 0
43 20250401 203000 699 699 699 699 699 0
44 20250401 202900 699 699 699 699 699 0
45 20250401 202800 699 699 699 699 699 0
46 20250401 202700 699 699 699 699 699 0
47 20250401 202600 699 699 699 699 699 0
48 20250401 202500 699 699 699 699 699 0
49 20250401 202400 699 699 699 699 699 0
50 20250401 202300 699 699 699 699 699 0
51 20250401 202200 699 699 699 699 699 0
52 20250401 202100 699 699 699 699 699 0
53 20250401 202000 699 699 699 699 699 0
54 20250401 201900 699 699 699 699 699 0
55 20250401 201800 699 699 699 699 699 0
56 20250401 201700 699 699 699 699 699 0
57 20250401 201600 699 699 699 699 699 0
58 20250401 201500 699 699 699 699 699 0
59 20250401 201400 699 699 699 699 699 0
60 20250401 201300 699 699 699 699 699 0
61 20250401 201200 699 699 699 699 699 0
62 20250401 201100 699 699 699 699 699 1
63 20250401 201000 699 699 699 699 699 0
64 20250401 200900 699 699 699 699 699 0
65 20250401 200800 699 699 699 699 699 0
66 20250401 200700 699 699 699 699 699 0
67 20250401 200600 699 699 699 699 699 0
68 20250401 200500 699 699 699 699 699 0
69 20250401 200400 699 699 699 699 699 0
70 20250401 200300 699 699 699 699 699 0
71 20250401 200200 699 699 699 699 699 0
72 20250401 200100 699 699 699 699 699 0
73 20250401 200000 699 699 699 699 699 0
74 20250401 195900 699 699 699 699 699 0
75 20250401 195800 699 699 699 699 699 0
76 20250401 195700 699 699 699 699 699 0
77 20250401 195600 699 699 699 699 699 0
78 20250401 195500 699 699 699 699 699 0
79 20250401 195400 699 699 699 699 699 0
80 20250401 195300 699 699 699 699 699 0
81 20250401 195200 699 699 699 699 699 0
82 20250401 195100 699 699 699 699 699 0
83 20250401 195000 699 699 699 699 699 0
84 20250401 194900 699 699 699 699 699 0
85 20250401 194800 699 699 699 699 699 0
86 20250401 194700 699 699 699 699 699 0
87 20250401 194600 699 699 699 699 699 0
88 20250401 194500 699 699 699 699 699 0
89 20250401 194400 699 699 699 699 699 0
90 20250401 194300 699 699 699 699 699 0
91 20250401 194200 699 699 699 699 699 0
92 20250401 194100 699 699 699 699 699 1
93 20250401 194000 699 699 699 699 699 0
94 20250401 193900 699 699 699 699 699 0
95 20250401 193800 699 699 699 699 699 0
96 20250401 193700 699 699 699 699 699 0
97 20250401 193600 699 699 699 699 699 0
98 20250401 193500 699 699 699 699 699 0
99 20250401 193400 699 699 699 699 699 0
100 20250401 193300 699 699 699 699 699 0
101 20250401 193200 699 699 699 699 699 0
102 20250401 193100 699 699 699 699 699 0
103 20250401 193000 699 699 699 699 699 0
104 20250401 192900 699 699 699 699 699 0
105 20250401 192800 699 699 699 699 699 0
106 20250401 192700 699 699 699 699 699 0
107 20250401 192600 699 699 699 699 699 0
108 20250401 192500 699 699 699 699 699 0
109 20250401 192400 699 699 699 699 699 0
110 20250401 192300 699 699 699 699 699 0
111 20250401 192200 699 699 699 699 699 0
112 20250401 192100 699 699 699 699 699 0
113 20250401 192000 699 699 699 699 699 0
114 20250401 191900 699 699 699 699 699 0
115 20250401 191800 699 699 699 699 699 0
116 20250401 191700 699 699 699 699 699 0
117 20250401 191600 699 699 699 699 699 0
118 20250401 191500 699 699 699 699 699 0
119 20250401 191400 699 699 699 699 699 0
120 20250401 191300 699 699 699 699 699 0
121 20250401 191200 699 699 699 699 699 0
122 20250401 191100 699 699 699 699 699 1
123 20250401 191000 699 699 699 699 699 0
124 20250401 190900 699 699 699 699 699 0
125 20250401 190800 699 699 699 699 699 0
126 20250401 190700 699 699 699 699 699 0
127 20250401 190600 699 699 699 699 699 0
128 20250401 190500 699 699 699 699 699 0
129 20250401 190400 699 699 699 699 699 0
130 20250401 190300 699 699 699 699 699 0
131 20250401 190200 699 699 699 699 699 0
132 20250401 190100 699 699 699 699 699 0
133 20250401 190000 699 699 699 699 699 0
134 20250401 185900 699 699 699 699 699 0
135 20250401 185800 699 699 699 699 699 0
136 20250401 185700 699 699 699 699 699 0
137 20250401 185600 699 699 699 699 699 0
138 20250401 185500 699 699 699 699 699 0
139 20250401 185400 699 699 699 699 699 0
140 20250401 185300 699 699 699 699 699 0
141 20250401 185200 699 699 699 699 699 0
142 20250401 185100 699 699 699 699 699 0
143 20250401 185000 699 699 699 699 699 0
144 20250401 184900 699 699 699 699 699 0
145 20250401 184800 699 699 699 699 699 0
146 20250401 184700 699 699 699 699 699 0
147 20250401 184600 699 699 699 699 699 0
148 20250401 184500 699 699 699 699 699 0
149 20250401 184400 699 699 699 699 699 0
150 20250401 184300 699 699 699 699 699 0
151 20250401 184200 699 699 699 699 699 0
152 20250401 184100 699 699 699 699 699 1
153 20250401 184000 699 699 699 699 699 0
154 20250401 183900 699 699 699 699 699 0
155 20250401 183800 699 699 699 699 699 0
156 20250401 183700 699 699 699 699 699 0
157 20250401 183600 699 699 699 699 699 0
158 20250401 183500 699 699 699 699 699 0
159 20250401 183400 699 699 699 699 699 0
160 20250401 183300 699 699 699 699 699 0
161 20250401 183200 699 699 699 699 699 0
162 20250401 183100 699 699 699 699 699 0
163 20250401 183000 699 699 699 699 699 0
164 20250401 182900 699 699 699 699 699 0
165 20250401 182800 699 699 699 699 699 0
166 20250401 182700 699 699 699 699 699 0
167 20250401 182600 699 699 699 699 699 0
168 20250401 182500 699 699 699 699 699 0
169 20250401 182400 699 699 699 699 699 0
170 20250401 182300 699 699 699 699 699 0
171 20250401 182200 699 699 699 699 699 0
172 20250401 182100 699 699 699 699 699 0
173 20250401 182000 699 699 699 699 699 0
174 20250401 181900 699 699 699 699 699 0
175 20250401 181800 699 699 699 699 699 0
176 20250401 181700 699 699 699 699 699 0
177 20250401 181600 699 699 699 699 699 0
178 20250401 181500 699 699 699 699 699 0
179 20250401 181400 699 699 699 699 699 0
180 20250401 181300 699 699 699 699 699 0
181 20250401 181200 699 699 699 699 699 0
182 20250401 181100 699 699 699 699 699 1
183 20250401 181000 699 699 699 699 699 0
184 20250401 180900 699 699 699 699 699 0
185 20250401 180800 699 699 699 699 699 0
186 20250401 180700 699 699 699 699 699 0
187 20250401 180600 699 699 699 699 699 0
188 20250401 180500 699 699 699 699 699 0
189 20250401 180400 699 699 699 699 699 0
190 20250401 180300 699 699 699 699 699 0
191 20250401 180200 699 699 699 699 699 0
192 20250401 180100 699 699 699 699 699 0
193 20250401 180000 699 699 699 699 699 0
194 20250401 175900 699 699 699 699 699 0
195 20250401 175800 699 699 699 699 699 0
196 20250401 175700 699 699 699 699 699 0
197 20250401 175600 699 699 699 699 699 0
198 20250401 175500 699 699 699 699 699 0
199 20250401 175400 699 699 699 699 699 0
200 20250401 175300 699 699 699 699 699 0
201 20250401 175200 699 699 699 699 699 0
202 20250401 175100 699 699 699 699 699 0
203 20250401 175000 699 699 699 699 699 0
204 20250401 174900 699 699 699 699 699 0
205 20250401 174800 699 699 699 699 699 0
206 20250401 174700 699 699 699 699 699 0
207 20250401 174600 699 699 699 699 699 0
208 20250401 174500 699 699 699 699 699 0
209 20250401 174400 699 699 699 699 699 0
210 20250401 174300 699 699 699 699 699 0
211 20250401 174200 699 699 699 699 699 0
212 20250401 174100 699 699 699 699 699 1
213 20250401 174000 699 699 699 699 699 0
214 20250401 173900 699 699 699 699 699 0
215 20250401 173800 699 699 699 699 699 0
216 20250401 173700 699 699 699 699 699 0
217 20250401 173600 699 699 699 699 699 0
218 20250401 173500 699 699 699 699 699 0
219 20250401 173400 699 699 699 699 699 0
220 20250401 173300 699 699 699 699 699 0
221 20250401 173200 699 699 699 699 699 0
222 20250401 173100 699 699 699 699 699 0
223 20250401 173000 699 699 699 699 699 0
224 20250401 172900 699 699 699 699 699 0
225 20250401 172800 699 699 699 699 699 0
226 20250401 172700 699 699 699 699 699 0
227 20250401 172600 699 699 699 699 699 0
228 20250401 172500 699 699 699 699 699 0
229 20250401 172400 699 699 699 699 699 0
230 20250401 172300 699 699 699 699 699 0
231 20250401 172200 699 699 699 699 699 0
232 20250401 172100 699 699 699 699 699 0
233 20250401 172000 699 699 699 699 699 0
234 20250401 171900 699 699 699 699 699 0
235 20250401 171800 699 699 699 699 699 0
236 20250401 171700 699 699 699 699 699 0
237 20250401 171600 699 699 699 699 699 0
238 20250401 171500 699 699 699 699 699 0
239 20250401 171400 699 699 699 699 699 0
240 20250401 171300 699 699 699 699 699 0
241 20250401 171200 699 699 699 699 699 0
242 20250401 171100 699 699 699 699 699 1
243 20250401 171000 699 699 699 699 699 0
244 20250401 170900 699 699 699 699 699 0
245 20250401 170800 699 699 699 699 699 0
246 20250401 170700 699 699 699 699 699 0
247 20250401 170600 699 699 699 699 699 0
248 20250401 170500 699 699 699 699 699 0
249 20250401 170400 699 699 699 699 699 0
250 20250401 170300 699 699 699 699 699 0
251 20250401 170200 699 699 699 699 699 0
252 20250401 170100 699 699 699 699 699 0
253 20250401 170000 699 699 699 699 699 0
254 20250401 165900 699 699 699 699 699 0
255 20250401 165800 699 699 699 699 699 0
256 20250401 165700 699 699 699 699 699 0
257 20250401 165600 699 699 699 699 699 0
258 20250401 165500 699 699 699 699 699 0
259 20250401 165400 699 699 699 699 699 0
260 20250401 165300 699 699 699 699 699 0
261 20250401 165200 699 699 699 699 699 0
262 20250401 165100 699 699 699 699 699 0
263 20250401 165000 699 699 699 699 699 0
264 20250401 164900 699 699 699 699 699 0
265 20250401 164800 699 699 699 699 699 0
266 20250401 164700 699 699 699 699 699 0
267 20250401 164600 699 699 699 699 699 0
268 20250401 164500 699 699 699 699 699 0
269 20250401 164400 699 699 699 699 699 0
270 20250401 164300 699 699 699 699 699 0
271 20250401 164200 699 699 699 699 699 0
272 20250401 164100 699 699 699 699 699 1
273 20250401 164000 699 699 699 699 699 0
274 20250401 163900 699 699 699 699 699 0
275 20250401 163800 699 699 699 699 699 0
276 20250401 163700 699 699 699 699 699 0
277 20250401 163600 699 699 699 699 699 0
278 20250401 163500 699 699 699 699 699 0
279 20250401 163400 699 699 699 699 699 0
280 20250401 163300 699 699 699 699 699 0
281 20250401 163200 699 699 699 699 699 0
282 20250401 163100 699 699 699 699 699 0
283 20250401 163000 699 699 699 699 699 0
284 20250401 162900 699 699 699 699 699 0
285 20250401 162800 699 699 699 699 699 0
286 20250401 162700 699 699 699 699 699 0
287 20250401 162600 699 699 699 699 699 0
288 20250401 162500 699 699 699 699 699 0
289 20250401 162400 699 699 699 699 699 0
290 20250401 162300 699 699 699 699 699 0
291 20250401 162200 699 699 699 699 699 0
292 20250401 162100 699 699 699 699 699 0
293 20250401 162000 699 699 699 699 699 0
294 20250401 161900 699 699 699 699 699 0
295 20250401 161800 699 699 699 699 699 0
296 20250401 161700 699 699 699 699 699 0
297 20250401 161600 699 699 699 699 699 0
298 20250401 161500 699 699 699 699 699 0
299 20250401 161400 699 699 699 699 699 0
300 20250401 161300 699 699 699 699 699 0
301 20250401 161200 699 699 699 699 699 0
302 20250401 161100 699 699 699 699 699 1
303 20250401 161000 699 699 699 699 699 0
304 20250401 160900 699 699 699 699 699 0
305 20250401 160800 699 699 699 699 699 0
306 20250401 160700 699 699 699 699 699 0
307 20250401 160600 699 699 699 699 699 0
308 20250401 160500 699 699 699 699 699 0
309 20250401 160400 699 699 699 699 699 0
310 20250401 160300 699 699 699 699 699 0
311 20250401 160200 699 699 699 699 699 0
312 20250401 160100 699 699 699 699 699 0
313 20250401 160000 699 699 699 699 699 0
314 20250401 155900 699 699 699 699 699 0
315 20250401 155800 699 699 699 699 699 0
316 20250401 155700 699 699 699 699 699 0
317 20250401 155600 699 699 699 699 699 0
318 20250401 155500 699 699 699 699 699 0
319 20250401 155400 699 699 699 699 699 0
320 20250401 155300 699 699 699 699 699 0
321 20250401 155200 699 699 699 699 699 0
322 20250401 155100 699 699 699 699 699 0
323 20250401 155000 699 699 699 699 699 0
324 20250401 154900 699 699 699 699 699 0
325 20250401 154800 699 699 699 699 699 0
326 20250401 154700 699 699 699 699 699 0
327 20250401 154600 699 699 699 699 699 0
328 20250401 154500 699 699 699 699 699 0
329 20250401 154400 699 699 699 699 699 0
330 20250401 154300 699 699 699 699 699 0
331 20250401 154200 699 699 699 699 699 0
332 20250401 154100 699 699 699 699 699 1
333 20250401 154000 699 699 699 699 699 0
334 20250401 153900 699 699 699 699 699 0
335 20250401 153800 699 699 699 699 699 0
336 20250401 153700 699 699 699 699 699 0
337 20250401 153600 699 699 699 699 699 0
338 20250401 153500 699 699 699 699 699 0
339 20250401 153400 699 699 699 699 699 0
340 20250401 153300 699 699 699 699 699 0
341 20250401 153200 699 699 699 699 699 0
342 20250401 153100 699 699 699 699 699 0
343 20250401 153000 699 699 699 699 699 0
344 20250401 152900 699 699 699 699 699 0
345 20250401 152800 699 699 699 699 699 0
346 20250401 152700 699 699 699 699 699 0
347 20250401 152600 699 699 699 699 699 0
348 20250401 152500 699 699 699 699 699 0
349 20250401 152400 699 699 699 699 699 0
350 20250401 152300 699 699 699 699 699 0
351 20250401 152200 699 699 699 699 699 0
352 20250401 152100 699 699 699 699 699 0
353 20250401 152000 699 699 699 699 699 0
354 20250401 151900 699 699 699 699 699 0
355 20250401 151800 699 699 699 699 699 0
356 20250401 151700 699 699 699 699 699 0
357 20250401 151600 699 699 699 699 699 0
358 20250401 151500 699 699 699 699 699 0
359 20250401 151400 699 699 699 699 699 0
360 20250401 151300 699 699 699 699 699 0
361 20250401 151200 699 699 699 699 699 0
362 20250401 151100 699 699 699 699 699 0
363 20250401 151000 699 699 699 699 699 0
364 20250401 150900 699 699 699 699 699 0
365 20250401 150800 699 699 699 699 699 0
366 20250401 150700 699 699 699 699 699 0
367 20250401 150600 699 699 699 699 699 0
368 20250401 150500 699 699 699 699 699 0
369 20250401 150400 699 699 699 699 699 0
370 20250401 150300 699 699 699 699 699 0
371 20250401 150200 699 699 699 699 699 0
372 20250401 150100 699 699 699 699 699 0
373 20250401 150000 699 699 699 699 699 0
374 20250401 145900 699 699 699 699 699 0
375 20250401 145800 699 699 699 699 699 0
376 20250401 145700 699 699 699 699 699 0
377 20250401 145600 699 699 699 699 699 0
378 20250401 145500 699 699 699 699 699 0
379 20250401 145400 699 699 699 699 699 0
380 20250401 145300 699 699 699 699 699 0
381 20250401 145200 699 699 699 699 699 0
382 20250401 145100 699 699 699 699 699 0
383 20250401 145000 699 699 699 699 699 0
384 20250401 144900 699 699 699 699 699 0
385 20250401 144800 699 699 699 699 699 0
386 20250401 144700 699 699 699 699 699 0
387 20250401 144600 699 699 699 699 699 0
388 20250401 144500 699 699 699 699 699 0
389 20250401 144400 699 699 699 699 699 0
390 20250401 144300 699 699 699 699 699 0
391 20250401 144200 699 699 699 699 699 0
392 20250401 144100 699 699 699 699 699 0
393 20250401 144000 699 699 699 699 699 0
394 20250401 143900 699 699 699 699 699 0
395 20250401 143800 699 699 699 699 699 0
396 20250401 143700 699 699 699 699 699 0
397 20250401 143600 699 699 699 699 699 0
398 20250401 143500 699 699 699 699 699 0
399 20250401 143400 699 699 699 699 699 0
400 20250401 143300 699 699 699 699 699 0
401 20250401 143200 699 699 699 699 699 0
402 20250401 143100 699 699 699 699 699 0
403 20250401 143000 699 699 699 699 699 0
404 20250401 142900 699 699 699 699 699 0
405 20250401 142800 699 699 699 699 699 0
406 20250401 142700 699 699 699 699 699 0
407 20250401 142600 699 699 699 699 699 0
408 20250401 142500 699 699 699 699 699 0
409 20250401 142400 699 699 699 699 699 0
410 20250401 142300 699 699 699 699 699 0
411 20250401 142200 699 699 699 699 699 0
412 20250401 142100 699 699 699 699 699 0
413 20250401 142000 699 699 699 699 699 0
414 20250401 141900 699 699 699 699 699 0
415 20250401 141800 699 699 699 699 699 0
416 20250401 141700 699 699 699 699 699 0
417 20250401 141600 699 699 699 699 699 0
418 20250401 141500 699 699 699 699 699 0
419 20250401 141400 699 699 699 699 699 0
420 20250401 141300 699 699 699 699 699 0
421 20250401 141200 699 699 699 699 699 0
422 20250401 141100 699 699 699 699 699 0
423 20250401 141000 699 699 699 699 699 0
424 20250401 140900 699 699 699 699 699 0
425 20250401 140800 699 699 699 699 699 0
426 20250401 140700 699 699 699 699 699 0
427 20250401 140600 699 699 699 699 699 0
428 20250401 140500 699 699 699 699 699 0
429 20250401 140400 699 699 699 699 699 0
430 20250401 140300 699 699 699 699 699 0
431 20250401 140200 699 699 699 699 699 0
432 20250401 140100 699 699 699 699 699 0
433 20250401 140000 699 699 699 699 699 0
434 20250401 135900 699 699 699 699 699 0
435 20250401 135800 699 699 699 699 699 0
436 20250401 135700 699 699 699 699 699 0
437 20250401 135600 699 699 699 699 699 0
438 20250401 135500 699 699 699 699 699 0
439 20250401 135400 699 699 699 699 699 0
440 20250401 135300 699 699 699 699 699 0
441 20250401 135200 699 699 699 699 699 0
442 20250401 135100 699 699 699 699 699 0
443 20250401 135000 699 699 699 699 699 0
444 20250401 134900 699 699 699 699 699 0
445 20250401 134800 699 699 699 699 699 0
446 20250401 134700 699 699 699 699 699 0
447 20250401 134600 699 699 699 699 699 0
448 20250401 134500 699 699 699 699 699 0
449 20250401 134400 699 699 699 699 699 0
450 20250401 134300 699 699 699 699 699 0
451 20250401 134200 699 699 699 699 699 0
452 20250401 134100 699 699 699 699 699 0
453 20250401 134000 699 699 699 699 699 0
454 20250401 133900 699 699 699 699 699 0
455 20250401 133800 699 699 699 699 699 0
456 20250401 133700 699 699 699 699 699 0
457 20250401 133600 699 699 699 699 699 0
458 20250401 133500 699 699 699 699 699 0
459 20250401 133400 699 699 699 699 699 0
460 20250401 133300 699 699 699 699 699 0
461 20250401 133200 699 699 699 699 699 0
462 20250401 133100 699 699 699 699 699 0
463 20250401 133000 699 699 699 699 699 0
464 20250401 132900 699 699 699 699 699 0
465 20250401 132800 699 699 699 699 699 0
466 20250401 132700 699 699 699 699 699 0
467 20250401 132600 699 699 699 699 699 0
468 20250401 132500 699 699 699 699 699 0
469 20250401 132400 699 699 699 699 699 0
470 20250401 132300 699 699 699 699 699 0
471 20250401 132200 699 699 699 699 699 0
472 20250401 132100 699 699 699 699 699 0
473 20250401 132000 699 699 699 699 699 0
474 20250401 131900 699 699 699 699 699 0
475 20250401 131800 699 699 699 699 699 0
476 20250401 131700 699 699 699 699 699 0
477 20250401 131600 699 699 699 699 699 0
478 20250401 131500 699 699 699 699 699 0
479 20250401 131400 699 699 699 699 699 0
480 20250401 131300 699 699 699 699 699 0
481 20250401 131200 699 699 699 699 699 0
482 20250401 131100 699 699 699 699 699 0
483 20250401 131000 699 699 699 699 699 0
484 20250401 130900 699 699 699 699 699 0
485 20250401 130800 699 699 699 699 699 0
486 20250401 130700 699 699 699 699 699 0
487 20250401 130600 699 699 699 699 699 0
488 20250401 130500 699 699 699 699 699 0
489 20250401 130400 699 699 699 699 699 0
490 20250401 130300 699 699 699 699 699 0
491 20250401 130200 699 699 699 699 699 0
492 20250401 130100 699 699 699 699 699 0
493 20250401 130000 699 699 699 699 699 0
494 20250401 125900 699 699 699 699 699 0
495 20250401 125800 699 699 699 699 699 0
496 20250401 125700 699 699 699 699 699 0
497 20250401 125600 699 699 699 699 699 0
498 20250401 125500 699 699 699 699 699 0
499 20250401 125400 699 699 699 699 699 0
500 20250401 125300 699 699 699 699 699 0
501 20250401 125200 699 699 699 699 699 0
502 20250401 125100 699 699 699 699 699 0
503 20250401 125000 699 699 699 699 699 0
504 20250401 124900 699 699 699 699 699 0
505 20250401 124800 699 699 699 699 699 0
506 20250401 124700 699 699 699 699 699 0
507 20250401 124600 699 699 699 699 699 0
508 20250401 124500 699 699 699 699 699 0
509 20250401 124400 699 699 699 699 699 0
510 20250401 124300 699 699 699 699 699 0
511 20250401 124200 699 699 699 699 699 0
512 20250401 124100 699 699 699 699 699 0
513 20250401 124000 699 699 699 699 699 0
514 20250401 123900 699 699 699 699 699 0
515 20250401 123800 699 699 699 699 699 0
516 20250401 123700 699 699 699 699 699 0
517 20250401 123600 699 699 699 699 699 0
518 20250401 123500 699 699 699 699 699 0
519 20250401 123400 699 699 699 699 699 0
520 20250401 123300 699 699 699 699 699 0
521 20250401 123200 699 699 699 699 699 0
522 20250401 123100 699 699 699 699 699 0
523 20250401 123000 699 699 699 699 699 0
524 20250401 122900 699 699 699 699 699 0
525 20250401 122800 699 699 699 699 699 0
526 20250401 122700 699 699 699 699 699 0
527 20250401 122600 699 699 699 699 699 0
528 20250401 122500 699 699 699 699 699 0
529 20250401 122400 699 699 699 699 699 0
530 20250401 122300 699 699 699 699 699 0
531 20250401 122200 699 699 699 699 699 0
532 20250401 122100 699 699 699 699 699 0
533 20250401 122000 699 699 699 699 699 0
534 20250401 121900 699 699 699 699 699 0
535 20250401 121800 699 699 699 699 699 0
536 20250401 121700 699 699 699 699 699 0
537 20250401 121600 699 699 699 699 699 0
538 20250401 121500 699 699 699 699 699 0
539 20250401 121400 699 699 699 699 699 0
540 20250401 121300 699 699 699 699 699 0
541 20250401 121200 699 699 699 699 699 0
542 20250401 121100 699 699 699 699 699 0
543 20250401 121000 699 699 699 699 699 0
544 20250401 120900 699 699 699 699 699 0
545 20250401 120800 699 699 699 699 699 0
546 20250401 120700 699 699 699 699 699 0
547 20250401 120600 699 699 699 699 699 0
548 20250401 120500 699 699 699 699 699 0
549 20250401 120400 699 699 699 699 699 0
550 20250401 120300 699 699 699 699 699 0
551 20250401 120200 699 699 699 699 699 0
552 20250401 120100 699 699 699 699 699 0
553 20250401 120000 699 699 699 699 699 0
554 20250401 115900 699 699 699 699 699 0
555 20250401 115800 699 699 699 699 699 0
556 20250401 115700 699 699 699 699 699 0
557 20250401 115600 699 699 699 699 699 0
558 20250401 115500 699 699 699 699 699 0
559 20250401 115400 699 699 699 699 699 0
560 20250401 115300 699 699 699 699 699 0
561 20250401 115200 699 699 699 699 699 0
562 20250401 115100 699 699 699 699 699 0
563 20250401 115000 699 699 699 699 699 0
564 20250401 114900 699 699 699 699 699 0
565 20250401 114800 699 699 699 699 699 0
566 20250401 114700 699 699 699 699 699 0
567 20250401 114600 699 699 699 699 699 0
568 20250401 114500 699 699 699 699 699 0
569 20250401 114400 699 699 699 699 699 0
570 20250401 114300 699 699 699 699 699 0
571 20250401 114200 699 699 699 699 699 0
572 20250401 114100 699 699 699 699 699 0
573 20250401 114000 699 699 699 699 699 0
574 20250401 113900 699 699 699 699 699 0
575 20250401 113800 699 699 699 699 699 0
576 20250401 113700 699 699 699 699 699 0
577 20250401 113600 699 699 699 699 699 0
578 20250401 113500 699 699 699 699 699 0
579 20250401 113400 699 699 699 699 699 0
580 20250401 113300 699 699 699 699 699 0
581 20250401 113200 699 699 699 699 699 0
582 20250401 113100 699 699 699 699 699 0
583 20250401 113000 699 699 699 699 699 0
584 20250401 112900 699 699 699 699 699 0
585 20250401 112800 699 699 699 699 699 0
586 20250401 112700 699 699 699 699 699 0
587 20250401 112600 699 699 699 699 699 0
588 20250401 112500 699 699 699 699 699 0
589 20250401 112400 699 699 699 699 699 0
590 20250401 112300 699 699 699 699 699 0
591 20250401 112200 699 699 699 699 699 0
592 20250401 112100 699 699 699 699 699 0
593 20250401 112000 699 699 699 699 699 0
594 20250401 111900 699 699 699 699 699 0
595 20250401 111800 699 699 699 699 699 0
596 20250401 111700 699 699 699 699 699 0
597 20250401 111600 699 699 699 699 699 0
598 20250401 111500 699 699 699 699 699 0
599 20250401 111400 699 699 699 699 699 0
600 20250401 111300 699 699 699 699 699 0
601 20250401 111200 699 699 699 699 699 0
602 20250401 111100 699 699 699 699 699 0
603 20250401 111000 699 699 699 699 699 0
604 20250401 110900 699 699 699 699 699 0
605 20250401 110800 699 699 699 699 699 0
606 20250401 110700 699 699 699 699 699 0
607 20250401 110600 699 699 699 699 699 0
608 20250401 110500 699 699 699 699 699 0
609 20250401 110400 699 699 699 699 699 0
610 20250401 110300 699 699 699 699 699 0
611 20250401 110200 699 699 699 699 699 0
612 20250401 110100 699 699 699 699 699 0
613 20250401 110000 699 699 699 699 699 0
614 20250401 105900 699 699 699 699 699 0
615 20250401 105800 699 699 699 699 699 0
616 20250401 105700 699 699 699 699 699 0
617 20250401 105600 699 699 699 699 699 0
618 20250401 105500 699 699 699 699 699 0
619 20250401 105400 699 699 699 699 699 0
620 20250401 105300 699 699 699 699 699 0
621 20250401 105200 699 699 699 699 699 0
622 20250401 105100 699 699 699 699 699 1
623 20250401 105000 0 700 700 700 700 0
624 20250401 104900 0 700 700 700 700 0
625 20250401 104800 0 700 700 700 700 0
626 20250401 104700 0 700 700 700 700 0
627 20250401 104600 0 700 700 700 700 0
628 20250401 104500 0 700 700 700 700 0
629 20250401 104400 0 700 700 700 700 0
630 20250401 104300 0 700 700 700 700 0
631 20250401 104200 0 700 700 700 700 0
632 20250401 104100 0 700 700 700 700 0
633 20250401 104000 0 700 700 700 700 0
634 20250401 103900 0 700 700 700 700 0
635 20250401 103800 0 700 700 700 700 0
636 20250401 103700 0 700 700 700 700 0
637 20250401 103600 0 700 700 700 700 0
638 20250401 103500 0 700 700 700 700 0
639 20250401 103400 0 700 700 700 700 0
640 20250401 103300 0 700 700 700 700 0
641 20250401 103200 0 700 700 700 700 0
642 20250401 103100 0 700 700 700 700 0
643 20250401 103000 0 700 700 700 700 0
644 20250401 102900 0 700 700 700 700 0
645 20250401 102800 0 700 700 700 700 0
646 20250401 102700 0 700 700 700 700 0
647 20250401 102600 0 700 700 700 700 0
648 20250401 102500 0 700 700 700 700 0
649 20250401 102400 0 700 700 700 700 0
650 20250401 102300 0 700 700 700 700 0
651 20250401 102200 0 700 700 700 700 0
652 20250401 102100 0 700 700 700 700 0
653 20250401 102000 0 700 700 700 700 0
654 20250401 101900 0 700 700 700 700 0
655 20250401 101800 0 700 700 700 700 0
656 20250401 101700 0 700 700 700 700 0
657 20250401 101600 0 700 700 700 700 0
658 20250401 101500 0 700 700 700 700 0
659 20250401 101400 0 700 700 700 700 0
660 20250401 101300 0 700 700 700 700 0
661 20250401 101200 0 700 700 700 700 0
662 20250401 101100 0 700 700 700 700 0
663 20250401 101000 0 700 700 700 700 0
664 20250401 100900 0 700 700 700 700 0
665 20250401 100800 0 700 700 700 700 0
666 20250401 100700 0 700 700 700 700 0
667 20250401 100600 0 700 700 700 700 0
668 20250401 100500 0 700 700 700 700 0
669 20250401 100400 0 700 700 700 700 0
670 20250401 100300 0 700 700 700 700 0
671 20250401 100200 0 700 700 700 700 0
672 20250401 100100 0 700 700 700 700 0
673 20250401 100000 0 700 700 700 700 0
674 20250401 095900 0 700 700 700 700 0
675 20250401 095800 0 700 700 700 700 0
676 20250401 095700 0 700 700 700 700 0
677 20250401 095600 0 700 700 700 700 0
678 20250401 095500 0 700 700 700 700 0
679 20250401 095400 0 700 700 700 700 0
680 20250401 095300 0 700 700 700 700 0
681 20250401 095200 0 700 700 700 700 0
682 20250401 095100 0 700 700 700 700 0
683 20250401 095000 0 700 700 700 700 0
684 20250401 094900 0 700 700 700 700 0
685 20250401 094800 0 700 700 700 700 0
686 20250401 094700 0 700 700 700 700 0
687 20250401 094600 0 700 700 700 700 0
688 20250401 094500 0 700 700 700 700 0
689 20250401 094400 0 700 700 700 700 0
690 20250401 094300 0 700 700 700 700 0
691 20250401 094200 0 700 700 700 700 0
692 20250401 094100 0 700 700 700 700 0
693 20250401 094000 0 700 700 700 700 0
694 20250401 093900 0 700 700 700 700 0
695 20250401 093800 0 700 700 700 700 0
696 20250401 093700 0 700 700 700 700 0
697 20250401 093600 0 700 700 700 700 0
698 20250401 093500 0 700 700 700 700 0
699 20250401 093400 0 700 700 700 700 0
700 20250401 093300 0 700 700 700 700 0
701 20250401 093200 0 700 700 700 700 0
702 20250401 093100 0 700 700 700 700 0
703 20250401 093000 0 700 700 700 700 0
704 20250401 092900 0 700 700 700 700 0
705 20250401 092800 0 700 700 700 700 0
706 20250401 092700 0 700 700 700 700 0
707 20250401 092600 0 700 700 700 700 0
708 20250401 092500 0 700 700 700 700 0
709 20250401 092400 0 700 700 700 700 0
710 20250401 092300 0 700 700 700 700 0
711 20250401 092200 0 700 700 700 700 0
712 20250401 092100 0 700 700 700 700 0
713 20250401 092000 0 700 700 700 700 0
714 20250401 091900 0 700 700 700 700 0
715 20250401 091800 0 700 700 700 700 0
716 20250401 091700 0 700 700 700 700 0
717 20250401 091600 0 700 700 700 700 0
718 20250401 091500 0 700 700 700 700 0
719 20250401 091400 0 700 700 700 700 0
720 20250401 091300 0 700 700 700 700 0
721 20250401 091200 0 700 700 700 700 0
722 20250401 091100 0 700 700 700 700 0
723 20250401 091000 0 700 700 700 700 0
724 20250401 090900 0 700 700 700 700 0
725 20250401 090800 0 700 700 700 700 0
726 20250401 090700 0 700 700 700 700 0
727 20250401 090600 0 700 700 700 700 0
728 20250401 090500 0 700 700 700 700 0
729 20250401 090400 0 700 700 700 700 0
730 20250401 090300 0 700 700 700 700 0
731 20250401 090200 0 700 700 700 700 0
732 20250401 090100 0 700 700 700 700 0
733 20250401 090000 0 700 700 700 700 0