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

735
276240/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,211300,5096,401,401,401,401,6
20250401,211200,5096,401,401,401,401,0
20250401,211100,5096,401,401,401,401,0
20250401,211000,5096,401,401,401,401,0
20250401,210900,5096,401,401,401,401,0
20250401,210800,5096,401,401,401,401,0
20250401,210700,5096,401,401,401,401,0
20250401,210600,5096,401,401,401,401,0
20250401,210500,5096,401,401,401,401,0
20250401,210400,5096,401,401,401,401,0
20250401,210300,5096,401,401,401,401,0
20250401,210200,5096,401,401,401,401,0
20250401,210100,5096,401,401,401,401,0
20250401,210000,5096,401,401,401,401,0
20250401,205900,5096,401,401,401,401,0
20250401,205800,5096,401,401,401,401,0
20250401,205700,5096,401,401,401,401,0
20250401,205600,5096,401,401,401,401,0
20250401,205500,5096,401,401,401,401,0
20250401,205400,5096,401,401,401,401,0
20250401,205300,5096,401,401,401,401,0
20250401,205200,5096,401,401,401,401,0
20250401,205100,5096,401,401,401,401,0
20250401,205000,5096,401,401,401,401,0
20250401,204900,5096,401,401,401,401,0
20250401,204800,5096,401,401,401,401,0
20250401,204700,5096,401,401,401,401,0
20250401,204600,5096,401,401,401,401,0
20250401,204500,5096,401,401,401,401,0
20250401,204400,5096,401,401,401,401,0
20250401,204300,5096,401,401,401,401,6
20250401,204200,5096,401,401,401,401,0
20250401,204100,5096,401,401,401,401,0
20250401,204000,5096,401,401,401,401,0
20250401,203900,5096,401,401,401,401,0
20250401,203800,5096,401,401,401,401,0
20250401,203700,5096,401,401,401,401,0
20250401,203600,5096,401,401,401,401,0
20250401,203500,5096,401,401,401,401,0
20250401,203400,5096,401,401,401,401,0
20250401,203300,5096,401,401,401,401,0
20250401,203200,5096,401,401,401,401,0
20250401,203100,5096,401,401,401,401,0
20250401,203000,5096,401,401,401,401,0
20250401,202900,5096,401,401,401,401,0
20250401,202800,5096,401,401,401,401,0
20250401,202700,5096,401,401,401,401,0
20250401,202600,5096,401,401,401,401,0
20250401,202500,5096,401,401,401,401,0
20250401,202400,5096,401,401,401,401,0
20250401,202300,5096,401,401,401,401,0
20250401,202200,5096,401,401,401,401,0
20250401,202100,5096,401,401,401,401,0
20250401,202000,5096,401,401,401,401,0
20250401,201900,5096,401,401,401,401,0
20250401,201800,5096,401,401,401,401,0
20250401,201700,5096,401,401,401,401,0
20250401,201600,5096,401,401,401,401,0
20250401,201500,5096,401,401,401,401,0
20250401,201400,5096,401,401,401,401,0
20250401,201300,5096,401,401,401,401,6
20250401,201200,5096,401,401,401,401,0
20250401,201100,5096,401,401,401,401,0
20250401,201000,5096,401,401,401,401,0
20250401,200900,5096,401,401,401,401,0
20250401,200800,5096,401,401,401,401,0
20250401,200700,5096,401,401,401,401,0
20250401,200600,5096,401,401,401,401,0
20250401,200500,5096,401,401,401,401,0
20250401,200400,5096,401,401,401,401,0
20250401,200300,5096,401,401,401,401,0
20250401,200200,5096,401,401,401,401,0
20250401,200100,5096,401,401,401,401,0
20250401,200000,5096,401,401,401,401,0
20250401,195900,5096,401,401,401,401,0
20250401,195800,5096,401,401,401,401,0
20250401,195700,5096,401,401,401,401,0
20250401,195600,5096,401,401,401,401,0
20250401,195500,5096,401,401,401,401,0
20250401,195400,5096,401,401,401,401,0
20250401,195300,5096,401,401,401,401,0
20250401,195200,5096,401,401,401,401,0
20250401,195100,5096,401,401,401,401,0
20250401,195000,5096,401,401,401,401,0
20250401,194900,5096,401,401,401,401,0
20250401,194800,5096,401,401,401,401,0
20250401,194700,5096,401,401,401,401,0
20250401,194600,5096,401,401,401,401,0
20250401,194500,5096,401,401,401,401,0
20250401,194400,5096,401,401,401,401,0
20250401,194300,5096,401,401,401,401,6
20250401,194200,5096,401,401,401,401,0
20250401,194100,5096,401,401,401,401,0
20250401,194000,5096,401,401,401,401,0
20250401,193900,5096,401,401,401,401,0
20250401,193800,5096,401,401,401,401,0
20250401,193700,5096,401,401,401,401,0
20250401,193600,5096,401,401,401,401,0
20250401,193500,5096,401,401,401,401,0
20250401,193400,5096,401,401,401,401,0
20250401,193300,5096,401,401,401,401,0
20250401,193200,5096,401,401,401,401,0
20250401,193100,5096,401,401,401,401,0
20250401,193000,5096,401,401,401,401,0
20250401,192900,5096,401,401,401,401,0
20250401,192800,5096,401,401,401,401,0
20250401,192700,5096,401,401,401,401,0
20250401,192600,5096,401,401,401,401,0
20250401,192500,5096,401,401,401,401,0
20250401,192400,5096,401,401,401,401,0
20250401,192300,5096,401,401,401,401,0
20250401,192200,5096,401,401,401,401,0
20250401,192100,5096,401,401,401,401,0
20250401,192000,5096,401,401,401,401,0
20250401,191900,5096,401,401,401,401,0
20250401,191800,5096,401,401,401,401,0
20250401,191700,5096,401,401,401,401,0
20250401,191600,5096,401,401,401,401,0
20250401,191500,5096,401,401,401,401,0
20250401,191400,5096,401,401,401,401,0
20250401,191300,5096,401,401,401,401,6
20250401,191200,5096,401,401,401,401,0
20250401,191100,5096,401,401,401,401,0
20250401,191000,5096,401,401,401,401,0
20250401,190900,5096,401,401,401,401,0
20250401,190800,5096,401,401,401,401,0
20250401,190700,5096,401,401,401,401,0
20250401,190600,5096,401,401,401,401,0
20250401,190500,5096,401,401,401,401,0
20250401,190400,5096,401,401,401,401,0
20250401,190300,5096,401,401,401,401,0
20250401,190200,5096,401,401,401,401,0
20250401,190100,5096,401,401,401,401,0
20250401,190000,5096,401,401,401,401,0
20250401,185900,5096,401,401,401,401,0
20250401,185800,5096,401,401,401,401,0
20250401,185700,5096,401,401,401,401,0
20250401,185600,5096,401,401,401,401,0
20250401,185500,5096,401,401,401,401,0
20250401,185400,5096,401,401,401,401,0
20250401,185300,5096,401,401,401,401,0
20250401,185200,5096,401,401,401,401,0
20250401,185100,5096,401,401,401,401,0
20250401,185000,5096,401,401,401,401,0
20250401,184900,5096,401,401,401,401,0
20250401,184800,5096,401,401,401,401,0
20250401,184700,5096,401,401,401,401,0
20250401,184600,5096,401,401,401,401,0
20250401,184500,5096,401,401,401,401,0
20250401,184400,5096,401,401,401,401,0
20250401,184300,5096,401,401,401,401,6
20250401,184200,5096,401,401,401,401,0
20250401,184100,5096,401,401,401,401,0
20250401,184000,5096,401,401,401,401,0
20250401,183900,5096,401,401,401,401,0
20250401,183800,5096,401,401,401,401,0
20250401,183700,5096,401,401,401,401,0
20250401,183600,5096,401,401,401,401,0
20250401,183500,5096,401,401,401,401,0
20250401,183400,5096,401,401,401,401,0
20250401,183300,5096,401,401,401,401,0
20250401,183200,5096,401,401,401,401,0
20250401,183100,5096,401,401,401,401,0
20250401,183000,5096,401,401,401,401,0
20250401,182900,5096,401,401,401,401,0
20250401,182800,5096,401,401,401,401,0
20250401,182700,5096,401,401,401,401,0
20250401,182600,5096,401,401,401,401,0
20250401,182500,5096,401,401,401,401,0
20250401,182400,5096,401,401,401,401,0
20250401,182300,5096,401,401,401,401,0
20250401,182200,5096,401,401,401,401,0
20250401,182100,5096,401,401,401,401,0
20250401,182000,5096,401,401,401,401,0
20250401,181900,5096,401,401,401,401,0
20250401,181800,5096,401,401,401,401,0
20250401,181700,5096,401,401,401,401,0
20250401,181600,5096,401,401,401,401,0
20250401,181500,5096,401,401,401,401,0
20250401,181400,5096,401,401,401,401,0
20250401,181300,5096,401,401,401,401,6
20250401,181200,5096,401,401,401,401,0
20250401,181100,5096,401,401,401,401,0
20250401,181000,5096,401,401,401,401,0
20250401,180900,5096,401,401,401,401,0
20250401,180800,5096,401,401,401,401,0
20250401,180700,5096,401,401,401,401,0
20250401,180600,5096,401,401,401,401,0
20250401,180500,5096,401,401,401,401,0
20250401,180400,5096,401,401,401,401,0
20250401,180300,5096,401,401,401,401,0
20250401,180200,5096,401,401,401,401,0
20250401,180100,5096,401,401,401,401,0
20250401,180000,5096,401,401,401,401,0
20250401,175900,5096,401,401,401,401,0
20250401,175800,5096,401,401,401,401,0
20250401,175700,5096,401,401,401,401,0
20250401,175600,5096,401,401,401,401,0
20250401,175500,5096,401,401,401,401,0
20250401,175400,5096,401,401,401,401,0
20250401,175300,5096,401,401,401,401,0
20250401,175200,5096,401,401,401,401,0
20250401,175100,5096,401,401,401,401,0
20250401,175000,5096,401,401,401,401,0
20250401,174900,5096,401,401,401,401,0
20250401,174800,5096,401,401,401,401,0
20250401,174700,5096,401,401,401,401,0
20250401,174600,5096,401,401,401,401,0
20250401,174500,5096,401,401,401,401,0
20250401,174400,5096,401,401,401,401,0
20250401,174300,5096,401,401,401,401,6
20250401,174200,5096,401,401,401,401,0
20250401,174100,5096,401,401,401,401,0
20250401,174000,5096,401,401,401,401,0
20250401,173900,5096,401,401,401,401,0
20250401,173800,5096,401,401,401,401,0
20250401,173700,5096,401,401,401,401,0
20250401,173600,5096,401,401,401,401,0
20250401,173500,5096,401,401,401,401,0
20250401,173400,5096,401,401,401,401,0
20250401,173300,5096,401,401,401,401,0
20250401,173200,5096,401,401,401,401,0
20250401,173100,5096,401,401,401,401,0
20250401,173000,5096,401,401,401,401,0
20250401,172900,5096,401,401,401,401,0
20250401,172800,5096,401,401,401,401,0
20250401,172700,5096,401,401,401,401,0
20250401,172600,5096,401,401,401,401,0
20250401,172500,5096,401,401,401,401,0
20250401,172400,5096,401,401,401,401,0
20250401,172300,5096,401,401,401,401,0
20250401,172200,5096,401,401,401,401,0
20250401,172100,5096,401,401,401,401,0
20250401,172000,5096,401,401,401,401,0
20250401,171900,5096,401,401,401,401,0
20250401,171800,5096,401,401,401,401,0
20250401,171700,5096,401,401,401,401,0
20250401,171600,5096,401,401,401,401,0
20250401,171500,5096,401,401,401,401,0
20250401,171400,5096,401,401,401,401,0
20250401,171300,5096,401,401,401,401,6
20250401,171200,5096,401,401,401,401,0
20250401,171100,5096,401,401,401,401,0
20250401,171000,5096,401,401,401,401,0
20250401,170900,5096,401,401,401,401,0
20250401,170800,5096,401,401,401,401,0
20250401,170700,5096,401,401,401,401,0
20250401,170600,5096,401,401,401,401,0
20250401,170500,5096,401,401,401,401,0
20250401,170400,5096,401,401,401,401,0
20250401,170300,5096,401,401,401,401,0
20250401,170200,5096,401,401,401,401,0
20250401,170100,5096,401,401,401,401,0
20250401,170000,5096,401,401,401,401,0
20250401,165900,5096,401,401,401,401,0
20250401,165800,5096,401,401,401,401,0
20250401,165700,5096,401,401,401,401,0
20250401,165600,5096,401,401,401,401,0
20250401,165500,5096,401,401,401,401,0
20250401,165400,5096,401,401,401,401,0
20250401,165300,5096,401,401,401,401,0
20250401,165200,5096,401,401,401,401,0
20250401,165100,5096,401,401,401,401,0
20250401,165000,5096,401,401,401,401,0
20250401,164900,5096,401,401,401,401,0
20250401,164800,5096,401,401,401,401,0
20250401,164700,5096,401,401,401,401,0
20250401,164600,5096,401,401,401,401,0
20250401,164500,5096,401,401,401,401,0
20250401,164400,5096,401,401,401,401,0
20250401,164300,5096,401,401,401,401,6
20250401,164200,5096,401,401,401,401,0
20250401,164100,5096,401,401,401,401,0
20250401,164000,5096,401,401,401,401,0
20250401,163900,5096,401,401,401,401,0
20250401,163800,5096,401,401,401,401,0
20250401,163700,5096,401,401,401,401,0
20250401,163600,5096,401,401,401,401,0
20250401,163500,5096,401,401,401,401,0
20250401,163400,5096,401,401,401,401,0
20250401,163300,5096,401,401,401,401,0
20250401,163200,5096,401,401,401,401,0
20250401,163100,5096,401,401,401,401,0
20250401,163000,5096,401,401,401,401,0
20250401,162900,5096,401,401,401,401,0
20250401,162800,5096,401,401,401,401,0
20250401,162700,5096,401,401,401,401,0
20250401,162600,5096,401,401,401,401,0
20250401,162500,5096,401,401,401,401,0
20250401,162400,5096,401,401,401,401,0
20250401,162300,5096,401,401,401,401,0
20250401,162200,5096,401,401,401,401,0
20250401,162100,5096,401,401,401,401,0
20250401,162000,5096,401,401,401,401,0
20250401,161900,5096,401,401,401,401,0
20250401,161800,5096,401,401,401,401,0
20250401,161700,5096,401,401,401,401,0
20250401,161600,5096,401,401,401,401,0
20250401,161500,5096,401,401,401,401,0
20250401,161400,5096,401,401,401,401,0
20250401,161300,5096,401,401,401,401,6
20250401,161200,5096,401,401,401,401,0
20250401,161100,5096,401,401,401,401,0
20250401,161000,5096,401,401,401,401,0
20250401,160900,5096,401,401,401,401,0
20250401,160800,5096,401,401,401,401,0
20250401,160700,5096,401,401,401,401,0
20250401,160600,5096,401,401,401,401,0
20250401,160500,5096,401,401,401,401,0
20250401,160400,5096,401,401,401,401,0
20250401,160300,5096,401,401,401,401,0
20250401,160200,5096,401,401,401,401,0
20250401,160100,5096,401,401,401,401,0
20250401,160000,5096,401,401,401,401,0
20250401,155900,5096,401,401,401,401,0
20250401,155800,5096,401,401,401,401,0
20250401,155700,5096,401,401,401,401,0
20250401,155600,5096,401,401,401,401,0
20250401,155500,5096,401,401,401,401,0
20250401,155400,5096,401,401,401,401,0
20250401,155300,5096,401,401,401,401,0
20250401,155200,5096,401,401,401,401,0
20250401,155100,5096,401,401,401,401,0
20250401,155000,5096,401,401,401,401,0
20250401,154900,5096,401,401,401,401,0
20250401,154800,5096,401,401,401,401,0
20250401,154700,5096,401,401,401,401,0
20250401,154600,5096,401,401,401,401,0
20250401,154500,5096,401,401,401,401,0
20250401,154400,5096,401,401,401,401,0
20250401,154300,5096,401,401,401,401,6
20250401,154200,5096,401,401,401,401,0
20250401,154100,5096,401,401,401,401,0
20250401,154000,5096,401,401,401,401,0
20250401,153900,5096,401,401,401,401,0
20250401,153800,5096,401,401,401,401,0
20250401,153700,5096,401,401,401,401,0
20250401,153600,5096,401,401,401,401,0
20250401,153500,5096,401,401,401,401,0
20250401,153400,5096,401,401,401,401,0
20250401,153300,5096,401,401,401,401,6
20250401,153200,2690,500,500,500,500,0
20250401,153100,2690,500,500,500,500,0
20250401,153000,2690,500,500,500,500,0
20250401,152900,2690,500,500,500,500,0
20250401,152800,2690,500,500,500,500,0
20250401,152700,2690,500,500,500,500,0
20250401,152600,2690,500,500,500,500,0
20250401,152500,2690,500,500,500,500,0
20250401,152400,2690,500,500,500,500,0
20250401,152300,2690,500,500,500,500,0
20250401,152200,2690,500,500,500,500,0
20250401,152100,2690,500,500,500,500,0
20250401,152000,2690,500,500,500,500,0
20250401,151900,2690,500,500,500,500,0
20250401,151800,2690,500,500,500,500,0
20250401,151700,2690,500,500,500,500,0
20250401,151600,2690,500,500,500,500,0
20250401,151500,2690,500,500,500,500,0
20250401,151400,2690,500,500,500,500,0
20250401,151300,2690,500,500,500,500,0
20250401,151200,2690,500,500,500,500,0
20250401,151100,2690,500,500,500,500,0
20250401,151000,2690,500,500,500,500,0
20250401,150900,2690,500,500,500,500,0
20250401,150800,2690,500,500,500,500,0
20250401,150700,2690,500,500,500,500,0
20250401,150600,2690,500,500,500,500,1
20250401,150500,2190,376,376,376,376,0
20250401,150400,2190,376,376,376,376,0
20250401,150300,2190,376,376,376,376,0
20250401,150200,2190,376,376,376,376,0
20250401,150100,2190,376,376,376,376,0
20250401,150000,2190,376,376,376,376,0
20250401,145900,2190,376,376,376,376,0
20250401,145800,2190,376,376,376,376,0
20250401,145700,2190,376,376,376,376,0
20250401,145600,2190,376,376,376,376,0
20250401,145500,2190,376,376,376,376,0
20250401,145400,2190,376,376,376,376,0
20250401,145300,2190,376,376,376,376,0
20250401,145200,2190,376,376,376,376,0
20250401,145100,2190,376,376,376,376,0
20250401,145000,2190,376,376,376,376,0
20250401,144900,2190,376,376,376,376,0
20250401,144800,2190,376,376,376,376,0
20250401,144700,2190,376,376,376,376,0
20250401,144600,2190,376,376,376,376,0
20250401,144500,2190,376,376,376,376,0
20250401,144400,2190,376,376,376,376,0
20250401,144300,2190,376,376,376,376,0
20250401,144200,2190,376,376,376,376,0
20250401,144100,2190,376,376,376,376,0
20250401,144000,2190,376,376,376,376,0
20250401,143900,2190,376,376,376,376,0
20250401,143800,2190,376,376,376,376,0
20250401,143700,2190,376,376,376,376,0
20250401,143600,2190,376,376,376,376,0
20250401,143500,2190,376,376,376,376,0
20250401,143400,2190,376,376,376,376,0
20250401,143300,2190,376,376,376,376,0
20250401,143200,2190,376,376,376,376,0
20250401,143100,2190,376,376,376,376,0
20250401,143000,2190,376,376,376,376,0
20250401,142900,2190,376,376,376,376,1
20250401,142800,1814,375,375,375,375,1
20250401,142700,1439,500,500,500,500,0
20250401,142600,1439,500,500,500,500,0
20250401,142500,1439,500,500,500,500,0
20250401,142400,1439,500,500,500,500,0
20250401,142300,1439,500,500,500,500,0
20250401,142200,1439,500,500,500,500,0
20250401,142100,1439,500,500,500,500,0
20250401,142000,1439,500,500,500,500,0
20250401,141900,1439,500,500,500,500,0
20250401,141800,1439,500,500,500,500,0
20250401,141700,1439,500,500,500,500,0
20250401,141600,1439,500,500,500,500,0
20250401,141500,1439,500,500,500,500,0
20250401,141400,1439,500,500,500,500,0
20250401,141300,1439,500,500,500,500,0
20250401,141200,1439,500,500,500,500,0
20250401,141100,1439,500,500,500,500,0
20250401,141000,1439,500,500,500,500,0
20250401,140900,1439,500,500,500,500,0
20250401,140800,1439,500,500,500,500,0
20250401,140700,1439,500,500,500,500,0
20250401,140600,1439,500,500,500,500,0
20250401,140500,1439,500,500,500,500,0
20250401,140400,1439,500,500,500,500,0
20250401,140300,1439,500,500,500,500,0
20250401,140200,1439,500,500,500,500,0
20250401,140100,1439,500,500,500,500,0
20250401,140000,1439,500,500,500,500,0
20250401,135900,1439,500,500,500,500,0
20250401,135800,1439,500,500,500,500,0
20250401,135700,1439,500,500,500,500,0
20250401,135600,1439,500,500,500,500,0
20250401,135500,1439,500,500,500,500,0
20250401,135400,1439,500,500,500,500,0
20250401,135300,1439,500,500,500,500,0
20250401,135200,1439,500,500,500,500,0
20250401,135100,1439,500,500,500,500,0
20250401,135000,1439,500,500,500,500,0
20250401,134900,1439,500,500,500,500,0
20250401,134800,1439,500,500,500,500,0
20250401,134700,1439,500,500,500,500,0
20250401,134600,1439,500,500,500,500,0
20250401,134500,1439,500,500,500,500,0
20250401,134400,1439,500,500,500,500,0
20250401,134300,1439,500,500,500,500,0
20250401,134200,1439,500,500,500,500,0
20250401,134100,1439,500,500,500,500,0
20250401,134000,1439,500,500,500,500,0
20250401,133900,1439,500,500,500,500,0
20250401,133800,1439,500,500,500,500,0
20250401,133700,1439,500,500,500,500,0
20250401,133600,1439,500,500,500,500,0
20250401,133500,1439,500,500,500,500,0
20250401,133400,1439,500,500,500,500,1
20250401,133300,939,438,438,438,438,0
20250401,133200,939,438,438,438,438,0
20250401,133100,939,438,438,438,438,0
20250401,133000,939,438,438,438,438,0
20250401,132900,939,438,438,438,438,0
20250401,132800,939,438,438,438,438,0
20250401,132700,939,438,438,438,438,0
20250401,132600,939,438,438,438,438,0
20250401,132500,939,438,438,438,438,0
20250401,132400,939,438,438,438,438,0
20250401,132300,939,438,438,438,438,0
20250401,132200,939,438,438,438,438,0
20250401,132100,939,438,438,438,438,0
20250401,132000,939,438,438,438,438,0
20250401,131900,939,438,438,438,438,0
20250401,131800,939,438,438,438,438,0
20250401,131700,939,438,438,438,438,0
20250401,131600,939,438,438,438,438,0
20250401,131500,939,438,438,438,438,0
20250401,131400,939,438,438,438,438,0
20250401,131300,939,438,438,438,438,0
20250401,131200,939,438,438,438,438,0
20250401,131100,939,438,438,438,438,0
20250401,131000,939,438,438,438,438,0
20250401,130900,939,438,438,438,438,0
20250401,130800,939,438,438,438,438,0
20250401,130700,939,438,438,438,438,0
20250401,130600,939,438,438,438,438,0
20250401,130500,939,438,438,438,438,0
20250401,130400,939,438,438,438,438,0
20250401,130300,939,438,438,438,438,0
20250401,130200,939,438,438,438,438,0
20250401,130100,939,438,438,438,438,0
20250401,130000,939,438,438,438,438,0
20250401,125900,939,438,438,438,438,0
20250401,125800,939,438,438,438,438,0
20250401,125700,939,438,438,438,438,0
20250401,125600,939,438,438,438,438,0
20250401,125500,939,438,438,438,438,0
20250401,125400,939,438,438,438,438,0
20250401,125300,939,438,438,438,438,0
20250401,125200,939,438,438,438,438,0
20250401,125100,939,438,438,438,438,0
20250401,125000,939,438,438,438,438,0
20250401,124900,939,438,438,438,438,0
20250401,124800,939,438,438,438,438,0
20250401,124700,939,438,438,438,438,0
20250401,124600,939,438,438,438,438,0
20250401,124500,939,438,438,438,438,0
20250401,124400,939,438,438,438,438,0
20250401,124300,939,438,438,438,438,0
20250401,124200,939,438,438,438,438,1
20250401,124100,501,501,501,501,501,0
20250401,124000,501,501,501,501,501,0
20250401,123900,501,501,501,501,501,0
20250401,123800,501,501,501,501,501,0
20250401,123700,501,501,501,501,501,0
20250401,123600,501,501,501,501,501,0
20250401,123500,501,501,501,501,501,0
20250401,123400,501,501,501,501,501,0
20250401,123300,501,501,501,501,501,0
20250401,123200,501,501,501,501,501,0
20250401,123100,501,501,501,501,501,0
20250401,123000,501,501,501,501,501,0
20250401,122900,501,501,501,501,501,0
20250401,122800,501,501,501,501,501,0
20250401,122700,501,501,501,501,501,0
20250401,122600,501,501,501,501,501,0
20250401,122500,501,501,501,501,501,0
20250401,122400,501,501,501,501,501,0
20250401,122300,501,501,501,501,501,0
20250401,122200,501,501,501,501,501,0
20250401,122100,501,501,501,501,501,0
20250401,122000,501,501,501,501,501,0
20250401,121900,501,501,501,501,501,0
20250401,121800,501,501,501,501,501,0
20250401,121700,501,501,501,501,501,0
20250401,121600,501,501,501,501,501,0
20250401,121500,501,501,501,501,501,0
20250401,121400,501,501,501,501,501,0
20250401,121300,501,501,501,501,501,0
20250401,121200,501,501,501,501,501,0
20250401,121100,501,501,501,501,501,0
20250401,121000,501,501,501,501,501,0
20250401,120900,501,501,501,501,501,0
20250401,120800,501,501,501,501,501,0
20250401,120700,501,501,501,501,501,0
20250401,120600,501,501,501,501,501,0
20250401,120500,501,501,501,501,501,0
20250401,120400,501,501,501,501,501,0
20250401,120300,501,501,501,501,501,0
20250401,120200,501,501,501,501,501,0
20250401,120100,501,501,501,501,501,0
20250401,120000,501,501,501,501,501,0
20250401,115900,501,501,501,501,501,0
20250401,115800,501,501,501,501,501,0
20250401,115700,501,501,501,501,501,0
20250401,115600,501,501,501,501,501,0
20250401,115500,501,501,501,501,501,0
20250401,115400,501,501,501,501,501,0
20250401,115300,501,501,501,501,501,0
20250401,115200,501,501,501,501,501,0
20250401,115100,501,501,501,501,501,0
20250401,115000,501,501,501,501,501,0
20250401,114900,501,501,501,501,501,0
20250401,114800,501,501,501,501,501,0
20250401,114700,501,501,501,501,501,0
20250401,114600,501,501,501,501,501,0
20250401,114500,501,501,501,501,501,0
20250401,114400,501,501,501,501,501,0
20250401,114300,501,501,501,501,501,0
20250401,114200,501,501,501,501,501,0
20250401,114100,501,501,501,501,501,0
20250401,114000,501,501,501,501,501,0
20250401,113900,501,501,501,501,501,0
20250401,113800,501,501,501,501,501,0
20250401,113700,501,501,501,501,501,0
20250401,113600,501,501,501,501,501,0
20250401,113500,501,501,501,501,501,0
20250401,113400,501,501,501,501,501,0
20250401,113300,501,501,501,501,501,0
20250401,113200,501,501,501,501,501,0
20250401,113100,501,501,501,501,501,0
20250401,113000,501,501,501,501,501,0
20250401,112900,501,501,501,501,501,0
20250401,112800,501,501,501,501,501,0
20250401,112700,501,501,501,501,501,0
20250401,112600,501,501,501,501,501,0
20250401,112500,501,501,501,501,501,0
20250401,112400,501,501,501,501,501,0
20250401,112300,501,501,501,501,501,0
20250401,112200,501,501,501,501,501,0
20250401,112100,501,501,501,501,501,0
20250401,112000,501,501,501,501,501,0
20250401,111900,501,501,501,501,501,0
20250401,111800,501,501,501,501,501,0
20250401,111700,501,501,501,501,501,0
20250401,111600,501,501,501,501,501,0
20250401,111500,501,501,501,501,501,0
20250401,111400,501,501,501,501,501,0
20250401,111300,501,501,501,501,501,0
20250401,111200,501,501,501,501,501,0
20250401,111100,501,501,501,501,501,0
20250401,111000,501,501,501,501,501,0
20250401,110900,501,501,501,501,501,0
20250401,110800,501,501,501,501,501,0
20250401,110700,501,501,501,501,501,0
20250401,110600,501,501,501,501,501,0
20250401,110500,501,501,501,501,501,0
20250401,110400,501,501,501,501,501,0
20250401,110300,501,501,501,501,501,0
20250401,110200,501,501,501,501,501,0
20250401,110100,501,501,501,501,501,0
20250401,110000,501,501,501,501,501,0
20250401,105900,501,501,501,501,501,0
20250401,105800,501,501,501,501,501,0
20250401,105700,501,501,501,501,501,0
20250401,105600,501,501,501,501,501,0
20250401,105500,501,501,501,501,501,0
20250401,105400,501,501,501,501,501,0
20250401,105300,501,501,501,501,501,0
20250401,105200,501,501,501,501,501,0
20250401,105100,501,501,501,501,501,0
20250401,105000,501,501,501,501,501,0
20250401,104900,501,501,501,501,501,0
20250401,104800,501,501,501,501,501,0
20250401,104700,501,501,501,501,501,0
20250401,104600,501,501,501,501,501,0
20250401,104500,501,501,501,501,501,0
20250401,104400,501,501,501,501,501,0
20250401,104300,501,501,501,501,501,0
20250401,104200,501,501,501,501,501,0
20250401,104100,501,501,501,501,501,0
20250401,104000,501,501,501,501,501,0
20250401,103900,501,501,501,501,501,0
20250401,103800,501,501,501,501,501,0
20250401,103700,501,501,501,501,501,0
20250401,103600,501,501,501,501,501,0
20250401,103500,501,501,501,501,501,0
20250401,103400,501,501,501,501,501,0
20250401,103300,501,501,501,501,501,0
20250401,103200,501,501,501,501,501,0
20250401,103100,501,501,501,501,501,0
20250401,103000,501,501,501,501,501,0
20250401,102900,501,501,501,501,501,0
20250401,102800,501,501,501,501,501,0
20250401,102700,501,501,501,501,501,0
20250401,102600,501,501,501,501,501,0
20250401,102500,501,501,501,501,501,0
20250401,102400,501,501,501,501,501,0
20250401,102300,501,501,501,501,501,0
20250401,102200,501,501,501,501,501,0
20250401,102100,501,501,501,501,501,0
20250401,102000,501,501,501,501,501,0
20250401,101900,501,501,501,501,501,0
20250401,101800,501,501,501,501,501,0
20250401,101700,501,501,501,501,501,0
20250401,101600,501,501,501,501,501,0
20250401,101500,501,501,501,501,501,0
20250401,101400,501,501,501,501,501,0
20250401,101300,501,501,501,501,501,0
20250401,101200,501,501,501,501,501,0
20250401,101100,501,501,501,501,501,0
20250401,101000,501,501,501,501,501,0
20250401,100900,501,501,501,501,501,0
20250401,100800,501,501,501,501,501,0
20250401,100700,501,501,501,501,501,0
20250401,100600,501,501,501,501,501,0
20250401,100500,501,501,501,501,501,0
20250401,100400,501,501,501,501,501,0
20250401,100300,501,501,501,501,501,0
20250401,100200,501,501,501,501,501,0
20250401,100100,501,501,501,501,501,0
20250401,100000,501,501,501,501,501,0
20250401,095900,501,501,501,501,501,0
20250401,095800,501,501,501,501,501,0
20250401,095700,501,501,501,501,501,0
20250401,095600,501,501,501,501,501,0
20250401,095500,501,501,501,501,501,1
20250401,095400,0,438,438,438,438,0
20250401,095300,0,438,438,438,438,0
20250401,095200,0,438,438,438,438,0
20250401,095100,0,438,438,438,438,0
20250401,095000,0,438,438,438,438,0
20250401,094900,0,438,438,438,438,0
20250401,094800,0,438,438,438,438,0
20250401,094700,0,438,438,438,438,0
20250401,094600,0,438,438,438,438,0
20250401,094500,0,438,438,438,438,0
20250401,094400,0,438,438,438,438,0
20250401,094300,0,438,438,438,438,0
20250401,094200,0,438,438,438,438,0
20250401,094100,0,438,438,438,438,0
20250401,094000,0,438,438,438,438,0
20250401,093900,0,438,438,438,438,0
20250401,093800,0,438,438,438,438,0
20250401,093700,0,438,438,438,438,0
20250401,093600,0,438,438,438,438,0
20250401,093500,0,438,438,438,438,0
20250401,093400,0,438,438,438,438,0
20250401,093300,0,438,438,438,438,0
20250401,093200,0,438,438,438,438,0
20250401,093100,0,438,438,438,438,0
20250401,093000,0,438,438,438,438,0
20250401,092900,0,438,438,438,438,0
20250401,092800,0,438,438,438,438,0
20250401,092700,0,438,438,438,438,0
20250401,092600,0,438,438,438,438,0
20250401,092500,0,438,438,438,438,0
20250401,092400,0,438,438,438,438,0
20250401,092300,0,438,438,438,438,0
20250401,092200,0,438,438,438,438,0
20250401,092100,0,438,438,438,438,0
20250401,092000,0,438,438,438,438,0
20250401,091900,0,438,438,438,438,0
20250401,091800,0,438,438,438,438,0
20250401,091700,0,438,438,438,438,0
20250401,091600,0,438,438,438,438,0
20250401,091500,0,438,438,438,438,0
20250401,091400,0,438,438,438,438,0
20250401,091300,0,438,438,438,438,0
20250401,091200,0,438,438,438,438,0
20250401,091100,0,438,438,438,438,0
20250401,091000,0,438,438,438,438,0
20250401,090900,0,438,438,438,438,0
20250401,090800,0,438,438,438,438,0
20250401,090700,0,438,438,438,438,0
20250401,090600,0,438,438,438,438,0
20250401,090500,0,438,438,438,438,0
20250401,090400,0,438,438,438,438,0
20250401,090300,0,438,438,438,438,0
20250401,090200,0,438,438,438,438,0
20250401,090100,0,438,438,438,438,0
20250401,090000,0,438,438,438,438,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 211300 5096 401 401 401 401 6
3 20250401 211200 5096 401 401 401 401 0
4 20250401 211100 5096 401 401 401 401 0
5 20250401 211000 5096 401 401 401 401 0
6 20250401 210900 5096 401 401 401 401 0
7 20250401 210800 5096 401 401 401 401 0
8 20250401 210700 5096 401 401 401 401 0
9 20250401 210600 5096 401 401 401 401 0
10 20250401 210500 5096 401 401 401 401 0
11 20250401 210400 5096 401 401 401 401 0
12 20250401 210300 5096 401 401 401 401 0
13 20250401 210200 5096 401 401 401 401 0
14 20250401 210100 5096 401 401 401 401 0
15 20250401 210000 5096 401 401 401 401 0
16 20250401 205900 5096 401 401 401 401 0
17 20250401 205800 5096 401 401 401 401 0
18 20250401 205700 5096 401 401 401 401 0
19 20250401 205600 5096 401 401 401 401 0
20 20250401 205500 5096 401 401 401 401 0
21 20250401 205400 5096 401 401 401 401 0
22 20250401 205300 5096 401 401 401 401 0
23 20250401 205200 5096 401 401 401 401 0
24 20250401 205100 5096 401 401 401 401 0
25 20250401 205000 5096 401 401 401 401 0
26 20250401 204900 5096 401 401 401 401 0
27 20250401 204800 5096 401 401 401 401 0
28 20250401 204700 5096 401 401 401 401 0
29 20250401 204600 5096 401 401 401 401 0
30 20250401 204500 5096 401 401 401 401 0
31 20250401 204400 5096 401 401 401 401 0
32 20250401 204300 5096 401 401 401 401 6
33 20250401 204200 5096 401 401 401 401 0
34 20250401 204100 5096 401 401 401 401 0
35 20250401 204000 5096 401 401 401 401 0
36 20250401 203900 5096 401 401 401 401 0
37 20250401 203800 5096 401 401 401 401 0
38 20250401 203700 5096 401 401 401 401 0
39 20250401 203600 5096 401 401 401 401 0
40 20250401 203500 5096 401 401 401 401 0
41 20250401 203400 5096 401 401 401 401 0
42 20250401 203300 5096 401 401 401 401 0
43 20250401 203200 5096 401 401 401 401 0
44 20250401 203100 5096 401 401 401 401 0
45 20250401 203000 5096 401 401 401 401 0
46 20250401 202900 5096 401 401 401 401 0
47 20250401 202800 5096 401 401 401 401 0
48 20250401 202700 5096 401 401 401 401 0
49 20250401 202600 5096 401 401 401 401 0
50 20250401 202500 5096 401 401 401 401 0
51 20250401 202400 5096 401 401 401 401 0
52 20250401 202300 5096 401 401 401 401 0
53 20250401 202200 5096 401 401 401 401 0
54 20250401 202100 5096 401 401 401 401 0
55 20250401 202000 5096 401 401 401 401 0
56 20250401 201900 5096 401 401 401 401 0
57 20250401 201800 5096 401 401 401 401 0
58 20250401 201700 5096 401 401 401 401 0
59 20250401 201600 5096 401 401 401 401 0
60 20250401 201500 5096 401 401 401 401 0
61 20250401 201400 5096 401 401 401 401 0
62 20250401 201300 5096 401 401 401 401 6
63 20250401 201200 5096 401 401 401 401 0
64 20250401 201100 5096 401 401 401 401 0
65 20250401 201000 5096 401 401 401 401 0
66 20250401 200900 5096 401 401 401 401 0
67 20250401 200800 5096 401 401 401 401 0
68 20250401 200700 5096 401 401 401 401 0
69 20250401 200600 5096 401 401 401 401 0
70 20250401 200500 5096 401 401 401 401 0
71 20250401 200400 5096 401 401 401 401 0
72 20250401 200300 5096 401 401 401 401 0
73 20250401 200200 5096 401 401 401 401 0
74 20250401 200100 5096 401 401 401 401 0
75 20250401 200000 5096 401 401 401 401 0
76 20250401 195900 5096 401 401 401 401 0
77 20250401 195800 5096 401 401 401 401 0
78 20250401 195700 5096 401 401 401 401 0
79 20250401 195600 5096 401 401 401 401 0
80 20250401 195500 5096 401 401 401 401 0
81 20250401 195400 5096 401 401 401 401 0
82 20250401 195300 5096 401 401 401 401 0
83 20250401 195200 5096 401 401 401 401 0
84 20250401 195100 5096 401 401 401 401 0
85 20250401 195000 5096 401 401 401 401 0
86 20250401 194900 5096 401 401 401 401 0
87 20250401 194800 5096 401 401 401 401 0
88 20250401 194700 5096 401 401 401 401 0
89 20250401 194600 5096 401 401 401 401 0
90 20250401 194500 5096 401 401 401 401 0
91 20250401 194400 5096 401 401 401 401 0
92 20250401 194300 5096 401 401 401 401 6
93 20250401 194200 5096 401 401 401 401 0
94 20250401 194100 5096 401 401 401 401 0
95 20250401 194000 5096 401 401 401 401 0
96 20250401 193900 5096 401 401 401 401 0
97 20250401 193800 5096 401 401 401 401 0
98 20250401 193700 5096 401 401 401 401 0
99 20250401 193600 5096 401 401 401 401 0
100 20250401 193500 5096 401 401 401 401 0
101 20250401 193400 5096 401 401 401 401 0
102 20250401 193300 5096 401 401 401 401 0
103 20250401 193200 5096 401 401 401 401 0
104 20250401 193100 5096 401 401 401 401 0
105 20250401 193000 5096 401 401 401 401 0
106 20250401 192900 5096 401 401 401 401 0
107 20250401 192800 5096 401 401 401 401 0
108 20250401 192700 5096 401 401 401 401 0
109 20250401 192600 5096 401 401 401 401 0
110 20250401 192500 5096 401 401 401 401 0
111 20250401 192400 5096 401 401 401 401 0
112 20250401 192300 5096 401 401 401 401 0
113 20250401 192200 5096 401 401 401 401 0
114 20250401 192100 5096 401 401 401 401 0
115 20250401 192000 5096 401 401 401 401 0
116 20250401 191900 5096 401 401 401 401 0
117 20250401 191800 5096 401 401 401 401 0
118 20250401 191700 5096 401 401 401 401 0
119 20250401 191600 5096 401 401 401 401 0
120 20250401 191500 5096 401 401 401 401 0
121 20250401 191400 5096 401 401 401 401 0
122 20250401 191300 5096 401 401 401 401 6
123 20250401 191200 5096 401 401 401 401 0
124 20250401 191100 5096 401 401 401 401 0
125 20250401 191000 5096 401 401 401 401 0
126 20250401 190900 5096 401 401 401 401 0
127 20250401 190800 5096 401 401 401 401 0
128 20250401 190700 5096 401 401 401 401 0
129 20250401 190600 5096 401 401 401 401 0
130 20250401 190500 5096 401 401 401 401 0
131 20250401 190400 5096 401 401 401 401 0
132 20250401 190300 5096 401 401 401 401 0
133 20250401 190200 5096 401 401 401 401 0
134 20250401 190100 5096 401 401 401 401 0
135 20250401 190000 5096 401 401 401 401 0
136 20250401 185900 5096 401 401 401 401 0
137 20250401 185800 5096 401 401 401 401 0
138 20250401 185700 5096 401 401 401 401 0
139 20250401 185600 5096 401 401 401 401 0
140 20250401 185500 5096 401 401 401 401 0
141 20250401 185400 5096 401 401 401 401 0
142 20250401 185300 5096 401 401 401 401 0
143 20250401 185200 5096 401 401 401 401 0
144 20250401 185100 5096 401 401 401 401 0
145 20250401 185000 5096 401 401 401 401 0
146 20250401 184900 5096 401 401 401 401 0
147 20250401 184800 5096 401 401 401 401 0
148 20250401 184700 5096 401 401 401 401 0
149 20250401 184600 5096 401 401 401 401 0
150 20250401 184500 5096 401 401 401 401 0
151 20250401 184400 5096 401 401 401 401 0
152 20250401 184300 5096 401 401 401 401 6
153 20250401 184200 5096 401 401 401 401 0
154 20250401 184100 5096 401 401 401 401 0
155 20250401 184000 5096 401 401 401 401 0
156 20250401 183900 5096 401 401 401 401 0
157 20250401 183800 5096 401 401 401 401 0
158 20250401 183700 5096 401 401 401 401 0
159 20250401 183600 5096 401 401 401 401 0
160 20250401 183500 5096 401 401 401 401 0
161 20250401 183400 5096 401 401 401 401 0
162 20250401 183300 5096 401 401 401 401 0
163 20250401 183200 5096 401 401 401 401 0
164 20250401 183100 5096 401 401 401 401 0
165 20250401 183000 5096 401 401 401 401 0
166 20250401 182900 5096 401 401 401 401 0
167 20250401 182800 5096 401 401 401 401 0
168 20250401 182700 5096 401 401 401 401 0
169 20250401 182600 5096 401 401 401 401 0
170 20250401 182500 5096 401 401 401 401 0
171 20250401 182400 5096 401 401 401 401 0
172 20250401 182300 5096 401 401 401 401 0
173 20250401 182200 5096 401 401 401 401 0
174 20250401 182100 5096 401 401 401 401 0
175 20250401 182000 5096 401 401 401 401 0
176 20250401 181900 5096 401 401 401 401 0
177 20250401 181800 5096 401 401 401 401 0
178 20250401 181700 5096 401 401 401 401 0
179 20250401 181600 5096 401 401 401 401 0
180 20250401 181500 5096 401 401 401 401 0
181 20250401 181400 5096 401 401 401 401 0
182 20250401 181300 5096 401 401 401 401 6
183 20250401 181200 5096 401 401 401 401 0
184 20250401 181100 5096 401 401 401 401 0
185 20250401 181000 5096 401 401 401 401 0
186 20250401 180900 5096 401 401 401 401 0
187 20250401 180800 5096 401 401 401 401 0
188 20250401 180700 5096 401 401 401 401 0
189 20250401 180600 5096 401 401 401 401 0
190 20250401 180500 5096 401 401 401 401 0
191 20250401 180400 5096 401 401 401 401 0
192 20250401 180300 5096 401 401 401 401 0
193 20250401 180200 5096 401 401 401 401 0
194 20250401 180100 5096 401 401 401 401 0
195 20250401 180000 5096 401 401 401 401 0
196 20250401 175900 5096 401 401 401 401 0
197 20250401 175800 5096 401 401 401 401 0
198 20250401 175700 5096 401 401 401 401 0
199 20250401 175600 5096 401 401 401 401 0
200 20250401 175500 5096 401 401 401 401 0
201 20250401 175400 5096 401 401 401 401 0
202 20250401 175300 5096 401 401 401 401 0
203 20250401 175200 5096 401 401 401 401 0
204 20250401 175100 5096 401 401 401 401 0
205 20250401 175000 5096 401 401 401 401 0
206 20250401 174900 5096 401 401 401 401 0
207 20250401 174800 5096 401 401 401 401 0
208 20250401 174700 5096 401 401 401 401 0
209 20250401 174600 5096 401 401 401 401 0
210 20250401 174500 5096 401 401 401 401 0
211 20250401 174400 5096 401 401 401 401 0
212 20250401 174300 5096 401 401 401 401 6
213 20250401 174200 5096 401 401 401 401 0
214 20250401 174100 5096 401 401 401 401 0
215 20250401 174000 5096 401 401 401 401 0
216 20250401 173900 5096 401 401 401 401 0
217 20250401 173800 5096 401 401 401 401 0
218 20250401 173700 5096 401 401 401 401 0
219 20250401 173600 5096 401 401 401 401 0
220 20250401 173500 5096 401 401 401 401 0
221 20250401 173400 5096 401 401 401 401 0
222 20250401 173300 5096 401 401 401 401 0
223 20250401 173200 5096 401 401 401 401 0
224 20250401 173100 5096 401 401 401 401 0
225 20250401 173000 5096 401 401 401 401 0
226 20250401 172900 5096 401 401 401 401 0
227 20250401 172800 5096 401 401 401 401 0
228 20250401 172700 5096 401 401 401 401 0
229 20250401 172600 5096 401 401 401 401 0
230 20250401 172500 5096 401 401 401 401 0
231 20250401 172400 5096 401 401 401 401 0
232 20250401 172300 5096 401 401 401 401 0
233 20250401 172200 5096 401 401 401 401 0
234 20250401 172100 5096 401 401 401 401 0
235 20250401 172000 5096 401 401 401 401 0
236 20250401 171900 5096 401 401 401 401 0
237 20250401 171800 5096 401 401 401 401 0
238 20250401 171700 5096 401 401 401 401 0
239 20250401 171600 5096 401 401 401 401 0
240 20250401 171500 5096 401 401 401 401 0
241 20250401 171400 5096 401 401 401 401 0
242 20250401 171300 5096 401 401 401 401 6
243 20250401 171200 5096 401 401 401 401 0
244 20250401 171100 5096 401 401 401 401 0
245 20250401 171000 5096 401 401 401 401 0
246 20250401 170900 5096 401 401 401 401 0
247 20250401 170800 5096 401 401 401 401 0
248 20250401 170700 5096 401 401 401 401 0
249 20250401 170600 5096 401 401 401 401 0
250 20250401 170500 5096 401 401 401 401 0
251 20250401 170400 5096 401 401 401 401 0
252 20250401 170300 5096 401 401 401 401 0
253 20250401 170200 5096 401 401 401 401 0
254 20250401 170100 5096 401 401 401 401 0
255 20250401 170000 5096 401 401 401 401 0
256 20250401 165900 5096 401 401 401 401 0
257 20250401 165800 5096 401 401 401 401 0
258 20250401 165700 5096 401 401 401 401 0
259 20250401 165600 5096 401 401 401 401 0
260 20250401 165500 5096 401 401 401 401 0
261 20250401 165400 5096 401 401 401 401 0
262 20250401 165300 5096 401 401 401 401 0
263 20250401 165200 5096 401 401 401 401 0
264 20250401 165100 5096 401 401 401 401 0
265 20250401 165000 5096 401 401 401 401 0
266 20250401 164900 5096 401 401 401 401 0
267 20250401 164800 5096 401 401 401 401 0
268 20250401 164700 5096 401 401 401 401 0
269 20250401 164600 5096 401 401 401 401 0
270 20250401 164500 5096 401 401 401 401 0
271 20250401 164400 5096 401 401 401 401 0
272 20250401 164300 5096 401 401 401 401 6
273 20250401 164200 5096 401 401 401 401 0
274 20250401 164100 5096 401 401 401 401 0
275 20250401 164000 5096 401 401 401 401 0
276 20250401 163900 5096 401 401 401 401 0
277 20250401 163800 5096 401 401 401 401 0
278 20250401 163700 5096 401 401 401 401 0
279 20250401 163600 5096 401 401 401 401 0
280 20250401 163500 5096 401 401 401 401 0
281 20250401 163400 5096 401 401 401 401 0
282 20250401 163300 5096 401 401 401 401 0
283 20250401 163200 5096 401 401 401 401 0
284 20250401 163100 5096 401 401 401 401 0
285 20250401 163000 5096 401 401 401 401 0
286 20250401 162900 5096 401 401 401 401 0
287 20250401 162800 5096 401 401 401 401 0
288 20250401 162700 5096 401 401 401 401 0
289 20250401 162600 5096 401 401 401 401 0
290 20250401 162500 5096 401 401 401 401 0
291 20250401 162400 5096 401 401 401 401 0
292 20250401 162300 5096 401 401 401 401 0
293 20250401 162200 5096 401 401 401 401 0
294 20250401 162100 5096 401 401 401 401 0
295 20250401 162000 5096 401 401 401 401 0
296 20250401 161900 5096 401 401 401 401 0
297 20250401 161800 5096 401 401 401 401 0
298 20250401 161700 5096 401 401 401 401 0
299 20250401 161600 5096 401 401 401 401 0
300 20250401 161500 5096 401 401 401 401 0
301 20250401 161400 5096 401 401 401 401 0
302 20250401 161300 5096 401 401 401 401 6
303 20250401 161200 5096 401 401 401 401 0
304 20250401 161100 5096 401 401 401 401 0
305 20250401 161000 5096 401 401 401 401 0
306 20250401 160900 5096 401 401 401 401 0
307 20250401 160800 5096 401 401 401 401 0
308 20250401 160700 5096 401 401 401 401 0
309 20250401 160600 5096 401 401 401 401 0
310 20250401 160500 5096 401 401 401 401 0
311 20250401 160400 5096 401 401 401 401 0
312 20250401 160300 5096 401 401 401 401 0
313 20250401 160200 5096 401 401 401 401 0
314 20250401 160100 5096 401 401 401 401 0
315 20250401 160000 5096 401 401 401 401 0
316 20250401 155900 5096 401 401 401 401 0
317 20250401 155800 5096 401 401 401 401 0
318 20250401 155700 5096 401 401 401 401 0
319 20250401 155600 5096 401 401 401 401 0
320 20250401 155500 5096 401 401 401 401 0
321 20250401 155400 5096 401 401 401 401 0
322 20250401 155300 5096 401 401 401 401 0
323 20250401 155200 5096 401 401 401 401 0
324 20250401 155100 5096 401 401 401 401 0
325 20250401 155000 5096 401 401 401 401 0
326 20250401 154900 5096 401 401 401 401 0
327 20250401 154800 5096 401 401 401 401 0
328 20250401 154700 5096 401 401 401 401 0
329 20250401 154600 5096 401 401 401 401 0
330 20250401 154500 5096 401 401 401 401 0
331 20250401 154400 5096 401 401 401 401 0
332 20250401 154300 5096 401 401 401 401 6
333 20250401 154200 5096 401 401 401 401 0
334 20250401 154100 5096 401 401 401 401 0
335 20250401 154000 5096 401 401 401 401 0
336 20250401 153900 5096 401 401 401 401 0
337 20250401 153800 5096 401 401 401 401 0
338 20250401 153700 5096 401 401 401 401 0
339 20250401 153600 5096 401 401 401 401 0
340 20250401 153500 5096 401 401 401 401 0
341 20250401 153400 5096 401 401 401 401 0
342 20250401 153300 5096 401 401 401 401 6
343 20250401 153200 2690 500 500 500 500 0
344 20250401 153100 2690 500 500 500 500 0
345 20250401 153000 2690 500 500 500 500 0
346 20250401 152900 2690 500 500 500 500 0
347 20250401 152800 2690 500 500 500 500 0
348 20250401 152700 2690 500 500 500 500 0
349 20250401 152600 2690 500 500 500 500 0
350 20250401 152500 2690 500 500 500 500 0
351 20250401 152400 2690 500 500 500 500 0
352 20250401 152300 2690 500 500 500 500 0
353 20250401 152200 2690 500 500 500 500 0
354 20250401 152100 2690 500 500 500 500 0
355 20250401 152000 2690 500 500 500 500 0
356 20250401 151900 2690 500 500 500 500 0
357 20250401 151800 2690 500 500 500 500 0
358 20250401 151700 2690 500 500 500 500 0
359 20250401 151600 2690 500 500 500 500 0
360 20250401 151500 2690 500 500 500 500 0
361 20250401 151400 2690 500 500 500 500 0
362 20250401 151300 2690 500 500 500 500 0
363 20250401 151200 2690 500 500 500 500 0
364 20250401 151100 2690 500 500 500 500 0
365 20250401 151000 2690 500 500 500 500 0
366 20250401 150900 2690 500 500 500 500 0
367 20250401 150800 2690 500 500 500 500 0
368 20250401 150700 2690 500 500 500 500 0
369 20250401 150600 2690 500 500 500 500 1
370 20250401 150500 2190 376 376 376 376 0
371 20250401 150400 2190 376 376 376 376 0
372 20250401 150300 2190 376 376 376 376 0
373 20250401 150200 2190 376 376 376 376 0
374 20250401 150100 2190 376 376 376 376 0
375 20250401 150000 2190 376 376 376 376 0
376 20250401 145900 2190 376 376 376 376 0
377 20250401 145800 2190 376 376 376 376 0
378 20250401 145700 2190 376 376 376 376 0
379 20250401 145600 2190 376 376 376 376 0
380 20250401 145500 2190 376 376 376 376 0
381 20250401 145400 2190 376 376 376 376 0
382 20250401 145300 2190 376 376 376 376 0
383 20250401 145200 2190 376 376 376 376 0
384 20250401 145100 2190 376 376 376 376 0
385 20250401 145000 2190 376 376 376 376 0
386 20250401 144900 2190 376 376 376 376 0
387 20250401 144800 2190 376 376 376 376 0
388 20250401 144700 2190 376 376 376 376 0
389 20250401 144600 2190 376 376 376 376 0
390 20250401 144500 2190 376 376 376 376 0
391 20250401 144400 2190 376 376 376 376 0
392 20250401 144300 2190 376 376 376 376 0
393 20250401 144200 2190 376 376 376 376 0
394 20250401 144100 2190 376 376 376 376 0
395 20250401 144000 2190 376 376 376 376 0
396 20250401 143900 2190 376 376 376 376 0
397 20250401 143800 2190 376 376 376 376 0
398 20250401 143700 2190 376 376 376 376 0
399 20250401 143600 2190 376 376 376 376 0
400 20250401 143500 2190 376 376 376 376 0
401 20250401 143400 2190 376 376 376 376 0
402 20250401 143300 2190 376 376 376 376 0
403 20250401 143200 2190 376 376 376 376 0
404 20250401 143100 2190 376 376 376 376 0
405 20250401 143000 2190 376 376 376 376 0
406 20250401 142900 2190 376 376 376 376 1
407 20250401 142800 1814 375 375 375 375 1
408 20250401 142700 1439 500 500 500 500 0
409 20250401 142600 1439 500 500 500 500 0
410 20250401 142500 1439 500 500 500 500 0
411 20250401 142400 1439 500 500 500 500 0
412 20250401 142300 1439 500 500 500 500 0
413 20250401 142200 1439 500 500 500 500 0
414 20250401 142100 1439 500 500 500 500 0
415 20250401 142000 1439 500 500 500 500 0
416 20250401 141900 1439 500 500 500 500 0
417 20250401 141800 1439 500 500 500 500 0
418 20250401 141700 1439 500 500 500 500 0
419 20250401 141600 1439 500 500 500 500 0
420 20250401 141500 1439 500 500 500 500 0
421 20250401 141400 1439 500 500 500 500 0
422 20250401 141300 1439 500 500 500 500 0
423 20250401 141200 1439 500 500 500 500 0
424 20250401 141100 1439 500 500 500 500 0
425 20250401 141000 1439 500 500 500 500 0
426 20250401 140900 1439 500 500 500 500 0
427 20250401 140800 1439 500 500 500 500 0
428 20250401 140700 1439 500 500 500 500 0
429 20250401 140600 1439 500 500 500 500 0
430 20250401 140500 1439 500 500 500 500 0
431 20250401 140400 1439 500 500 500 500 0
432 20250401 140300 1439 500 500 500 500 0
433 20250401 140200 1439 500 500 500 500 0
434 20250401 140100 1439 500 500 500 500 0
435 20250401 140000 1439 500 500 500 500 0
436 20250401 135900 1439 500 500 500 500 0
437 20250401 135800 1439 500 500 500 500 0
438 20250401 135700 1439 500 500 500 500 0
439 20250401 135600 1439 500 500 500 500 0
440 20250401 135500 1439 500 500 500 500 0
441 20250401 135400 1439 500 500 500 500 0
442 20250401 135300 1439 500 500 500 500 0
443 20250401 135200 1439 500 500 500 500 0
444 20250401 135100 1439 500 500 500 500 0
445 20250401 135000 1439 500 500 500 500 0
446 20250401 134900 1439 500 500 500 500 0
447 20250401 134800 1439 500 500 500 500 0
448 20250401 134700 1439 500 500 500 500 0
449 20250401 134600 1439 500 500 500 500 0
450 20250401 134500 1439 500 500 500 500 0
451 20250401 134400 1439 500 500 500 500 0
452 20250401 134300 1439 500 500 500 500 0
453 20250401 134200 1439 500 500 500 500 0
454 20250401 134100 1439 500 500 500 500 0
455 20250401 134000 1439 500 500 500 500 0
456 20250401 133900 1439 500 500 500 500 0
457 20250401 133800 1439 500 500 500 500 0
458 20250401 133700 1439 500 500 500 500 0
459 20250401 133600 1439 500 500 500 500 0
460 20250401 133500 1439 500 500 500 500 0
461 20250401 133400 1439 500 500 500 500 1
462 20250401 133300 939 438 438 438 438 0
463 20250401 133200 939 438 438 438 438 0
464 20250401 133100 939 438 438 438 438 0
465 20250401 133000 939 438 438 438 438 0
466 20250401 132900 939 438 438 438 438 0
467 20250401 132800 939 438 438 438 438 0
468 20250401 132700 939 438 438 438 438 0
469 20250401 132600 939 438 438 438 438 0
470 20250401 132500 939 438 438 438 438 0
471 20250401 132400 939 438 438 438 438 0
472 20250401 132300 939 438 438 438 438 0
473 20250401 132200 939 438 438 438 438 0
474 20250401 132100 939 438 438 438 438 0
475 20250401 132000 939 438 438 438 438 0
476 20250401 131900 939 438 438 438 438 0
477 20250401 131800 939 438 438 438 438 0
478 20250401 131700 939 438 438 438 438 0
479 20250401 131600 939 438 438 438 438 0
480 20250401 131500 939 438 438 438 438 0
481 20250401 131400 939 438 438 438 438 0
482 20250401 131300 939 438 438 438 438 0
483 20250401 131200 939 438 438 438 438 0
484 20250401 131100 939 438 438 438 438 0
485 20250401 131000 939 438 438 438 438 0
486 20250401 130900 939 438 438 438 438 0
487 20250401 130800 939 438 438 438 438 0
488 20250401 130700 939 438 438 438 438 0
489 20250401 130600 939 438 438 438 438 0
490 20250401 130500 939 438 438 438 438 0
491 20250401 130400 939 438 438 438 438 0
492 20250401 130300 939 438 438 438 438 0
493 20250401 130200 939 438 438 438 438 0
494 20250401 130100 939 438 438 438 438 0
495 20250401 130000 939 438 438 438 438 0
496 20250401 125900 939 438 438 438 438 0
497 20250401 125800 939 438 438 438 438 0
498 20250401 125700 939 438 438 438 438 0
499 20250401 125600 939 438 438 438 438 0
500 20250401 125500 939 438 438 438 438 0
501 20250401 125400 939 438 438 438 438 0
502 20250401 125300 939 438 438 438 438 0
503 20250401 125200 939 438 438 438 438 0
504 20250401 125100 939 438 438 438 438 0
505 20250401 125000 939 438 438 438 438 0
506 20250401 124900 939 438 438 438 438 0
507 20250401 124800 939 438 438 438 438 0
508 20250401 124700 939 438 438 438 438 0
509 20250401 124600 939 438 438 438 438 0
510 20250401 124500 939 438 438 438 438 0
511 20250401 124400 939 438 438 438 438 0
512 20250401 124300 939 438 438 438 438 0
513 20250401 124200 939 438 438 438 438 1
514 20250401 124100 501 501 501 501 501 0
515 20250401 124000 501 501 501 501 501 0
516 20250401 123900 501 501 501 501 501 0
517 20250401 123800 501 501 501 501 501 0
518 20250401 123700 501 501 501 501 501 0
519 20250401 123600 501 501 501 501 501 0
520 20250401 123500 501 501 501 501 501 0
521 20250401 123400 501 501 501 501 501 0
522 20250401 123300 501 501 501 501 501 0
523 20250401 123200 501 501 501 501 501 0
524 20250401 123100 501 501 501 501 501 0
525 20250401 123000 501 501 501 501 501 0
526 20250401 122900 501 501 501 501 501 0
527 20250401 122800 501 501 501 501 501 0
528 20250401 122700 501 501 501 501 501 0
529 20250401 122600 501 501 501 501 501 0
530 20250401 122500 501 501 501 501 501 0
531 20250401 122400 501 501 501 501 501 0
532 20250401 122300 501 501 501 501 501 0
533 20250401 122200 501 501 501 501 501 0
534 20250401 122100 501 501 501 501 501 0
535 20250401 122000 501 501 501 501 501 0
536 20250401 121900 501 501 501 501 501 0
537 20250401 121800 501 501 501 501 501 0
538 20250401 121700 501 501 501 501 501 0
539 20250401 121600 501 501 501 501 501 0
540 20250401 121500 501 501 501 501 501 0
541 20250401 121400 501 501 501 501 501 0
542 20250401 121300 501 501 501 501 501 0
543 20250401 121200 501 501 501 501 501 0
544 20250401 121100 501 501 501 501 501 0
545 20250401 121000 501 501 501 501 501 0
546 20250401 120900 501 501 501 501 501 0
547 20250401 120800 501 501 501 501 501 0
548 20250401 120700 501 501 501 501 501 0
549 20250401 120600 501 501 501 501 501 0
550 20250401 120500 501 501 501 501 501 0
551 20250401 120400 501 501 501 501 501 0
552 20250401 120300 501 501 501 501 501 0
553 20250401 120200 501 501 501 501 501 0
554 20250401 120100 501 501 501 501 501 0
555 20250401 120000 501 501 501 501 501 0
556 20250401 115900 501 501 501 501 501 0
557 20250401 115800 501 501 501 501 501 0
558 20250401 115700 501 501 501 501 501 0
559 20250401 115600 501 501 501 501 501 0
560 20250401 115500 501 501 501 501 501 0
561 20250401 115400 501 501 501 501 501 0
562 20250401 115300 501 501 501 501 501 0
563 20250401 115200 501 501 501 501 501 0
564 20250401 115100 501 501 501 501 501 0
565 20250401 115000 501 501 501 501 501 0
566 20250401 114900 501 501 501 501 501 0
567 20250401 114800 501 501 501 501 501 0
568 20250401 114700 501 501 501 501 501 0
569 20250401 114600 501 501 501 501 501 0
570 20250401 114500 501 501 501 501 501 0
571 20250401 114400 501 501 501 501 501 0
572 20250401 114300 501 501 501 501 501 0
573 20250401 114200 501 501 501 501 501 0
574 20250401 114100 501 501 501 501 501 0
575 20250401 114000 501 501 501 501 501 0
576 20250401 113900 501 501 501 501 501 0
577 20250401 113800 501 501 501 501 501 0
578 20250401 113700 501 501 501 501 501 0
579 20250401 113600 501 501 501 501 501 0
580 20250401 113500 501 501 501 501 501 0
581 20250401 113400 501 501 501 501 501 0
582 20250401 113300 501 501 501 501 501 0
583 20250401 113200 501 501 501 501 501 0
584 20250401 113100 501 501 501 501 501 0
585 20250401 113000 501 501 501 501 501 0
586 20250401 112900 501 501 501 501 501 0
587 20250401 112800 501 501 501 501 501 0
588 20250401 112700 501 501 501 501 501 0
589 20250401 112600 501 501 501 501 501 0
590 20250401 112500 501 501 501 501 501 0
591 20250401 112400 501 501 501 501 501 0
592 20250401 112300 501 501 501 501 501 0
593 20250401 112200 501 501 501 501 501 0
594 20250401 112100 501 501 501 501 501 0
595 20250401 112000 501 501 501 501 501 0
596 20250401 111900 501 501 501 501 501 0
597 20250401 111800 501 501 501 501 501 0
598 20250401 111700 501 501 501 501 501 0
599 20250401 111600 501 501 501 501 501 0
600 20250401 111500 501 501 501 501 501 0
601 20250401 111400 501 501 501 501 501 0
602 20250401 111300 501 501 501 501 501 0
603 20250401 111200 501 501 501 501 501 0
604 20250401 111100 501 501 501 501 501 0
605 20250401 111000 501 501 501 501 501 0
606 20250401 110900 501 501 501 501 501 0
607 20250401 110800 501 501 501 501 501 0
608 20250401 110700 501 501 501 501 501 0
609 20250401 110600 501 501 501 501 501 0
610 20250401 110500 501 501 501 501 501 0
611 20250401 110400 501 501 501 501 501 0
612 20250401 110300 501 501 501 501 501 0
613 20250401 110200 501 501 501 501 501 0
614 20250401 110100 501 501 501 501 501 0
615 20250401 110000 501 501 501 501 501 0
616 20250401 105900 501 501 501 501 501 0
617 20250401 105800 501 501 501 501 501 0
618 20250401 105700 501 501 501 501 501 0
619 20250401 105600 501 501 501 501 501 0
620 20250401 105500 501 501 501 501 501 0
621 20250401 105400 501 501 501 501 501 0
622 20250401 105300 501 501 501 501 501 0
623 20250401 105200 501 501 501 501 501 0
624 20250401 105100 501 501 501 501 501 0
625 20250401 105000 501 501 501 501 501 0
626 20250401 104900 501 501 501 501 501 0
627 20250401 104800 501 501 501 501 501 0
628 20250401 104700 501 501 501 501 501 0
629 20250401 104600 501 501 501 501 501 0
630 20250401 104500 501 501 501 501 501 0
631 20250401 104400 501 501 501 501 501 0
632 20250401 104300 501 501 501 501 501 0
633 20250401 104200 501 501 501 501 501 0
634 20250401 104100 501 501 501 501 501 0
635 20250401 104000 501 501 501 501 501 0
636 20250401 103900 501 501 501 501 501 0
637 20250401 103800 501 501 501 501 501 0
638 20250401 103700 501 501 501 501 501 0
639 20250401 103600 501 501 501 501 501 0
640 20250401 103500 501 501 501 501 501 0
641 20250401 103400 501 501 501 501 501 0
642 20250401 103300 501 501 501 501 501 0
643 20250401 103200 501 501 501 501 501 0
644 20250401 103100 501 501 501 501 501 0
645 20250401 103000 501 501 501 501 501 0
646 20250401 102900 501 501 501 501 501 0
647 20250401 102800 501 501 501 501 501 0
648 20250401 102700 501 501 501 501 501 0
649 20250401 102600 501 501 501 501 501 0
650 20250401 102500 501 501 501 501 501 0
651 20250401 102400 501 501 501 501 501 0
652 20250401 102300 501 501 501 501 501 0
653 20250401 102200 501 501 501 501 501 0
654 20250401 102100 501 501 501 501 501 0
655 20250401 102000 501 501 501 501 501 0
656 20250401 101900 501 501 501 501 501 0
657 20250401 101800 501 501 501 501 501 0
658 20250401 101700 501 501 501 501 501 0
659 20250401 101600 501 501 501 501 501 0
660 20250401 101500 501 501 501 501 501 0
661 20250401 101400 501 501 501 501 501 0
662 20250401 101300 501 501 501 501 501 0
663 20250401 101200 501 501 501 501 501 0
664 20250401 101100 501 501 501 501 501 0
665 20250401 101000 501 501 501 501 501 0
666 20250401 100900 501 501 501 501 501 0
667 20250401 100800 501 501 501 501 501 0
668 20250401 100700 501 501 501 501 501 0
669 20250401 100600 501 501 501 501 501 0
670 20250401 100500 501 501 501 501 501 0
671 20250401 100400 501 501 501 501 501 0
672 20250401 100300 501 501 501 501 501 0
673 20250401 100200 501 501 501 501 501 0
674 20250401 100100 501 501 501 501 501 0
675 20250401 100000 501 501 501 501 501 0
676 20250401 095900 501 501 501 501 501 0
677 20250401 095800 501 501 501 501 501 0
678 20250401 095700 501 501 501 501 501 0
679 20250401 095600 501 501 501 501 501 0
680 20250401 095500 501 501 501 501 501 1
681 20250401 095400 0 438 438 438 438 0
682 20250401 095300 0 438 438 438 438 0
683 20250401 095200 0 438 438 438 438 0
684 20250401 095100 0 438 438 438 438 0
685 20250401 095000 0 438 438 438 438 0
686 20250401 094900 0 438 438 438 438 0
687 20250401 094800 0 438 438 438 438 0
688 20250401 094700 0 438 438 438 438 0
689 20250401 094600 0 438 438 438 438 0
690 20250401 094500 0 438 438 438 438 0
691 20250401 094400 0 438 438 438 438 0
692 20250401 094300 0 438 438 438 438 0
693 20250401 094200 0 438 438 438 438 0
694 20250401 094100 0 438 438 438 438 0
695 20250401 094000 0 438 438 438 438 0
696 20250401 093900 0 438 438 438 438 0
697 20250401 093800 0 438 438 438 438 0
698 20250401 093700 0 438 438 438 438 0
699 20250401 093600 0 438 438 438 438 0
700 20250401 093500 0 438 438 438 438 0
701 20250401 093400 0 438 438 438 438 0
702 20250401 093300 0 438 438 438 438 0
703 20250401 093200 0 438 438 438 438 0
704 20250401 093100 0 438 438 438 438 0
705 20250401 093000 0 438 438 438 438 0
706 20250401 092900 0 438 438 438 438 0
707 20250401 092800 0 438 438 438 438 0
708 20250401 092700 0 438 438 438 438 0
709 20250401 092600 0 438 438 438 438 0
710 20250401 092500 0 438 438 438 438 0
711 20250401 092400 0 438 438 438 438 0
712 20250401 092300 0 438 438 438 438 0
713 20250401 092200 0 438 438 438 438 0
714 20250401 092100 0 438 438 438 438 0
715 20250401 092000 0 438 438 438 438 0
716 20250401 091900 0 438 438 438 438 0
717 20250401 091800 0 438 438 438 438 0
718 20250401 091700 0 438 438 438 438 0
719 20250401 091600 0 438 438 438 438 0
720 20250401 091500 0 438 438 438 438 0
721 20250401 091400 0 438 438 438 438 0
722 20250401 091300 0 438 438 438 438 0
723 20250401 091200 0 438 438 438 438 0
724 20250401 091100 0 438 438 438 438 0
725 20250401 091000 0 438 438 438 438 0
726 20250401 090900 0 438 438 438 438 0
727 20250401 090800 0 438 438 438 438 0
728 20250401 090700 0 438 438 438 438 0
729 20250401 090600 0 438 438 438 438 0
730 20250401 090500 0 438 438 438 438 0
731 20250401 090400 0 438 438 438 438 0
732 20250401 090300 0 438 438 438 438 0
733 20250401 090200 0 438 438 438 438 0
734 20250401 090100 0 438 438 438 438 0
735 20250401 090000 0 438 438 438 438 0