ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014200/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184400,0,30200,30200,30200,30200,0
20250407,184300,0,30200,30200,30200,30200,0
20250407,184200,0,30200,30200,30200,30200,0
20250407,184100,0,30200,30200,30200,30200,0
20250407,184000,0,30200,30200,30200,30200,0
20250407,183900,0,30200,30200,30200,30200,0
20250407,183800,0,30200,30200,30200,30200,0
20250407,183700,0,30200,30200,30200,30200,0
20250407,183600,0,30200,30200,30200,30200,0
20250407,183500,0,30200,30200,30200,30200,0
20250407,183400,0,30200,30200,30200,30200,0
20250407,183300,0,30200,30200,30200,30200,0
20250407,183200,0,30200,30200,30200,30200,0
20250407,183100,0,30200,30200,30200,30200,0
20250407,183000,0,30200,30200,30200,30200,0
20250407,182900,0,30200,30200,30200,30200,0
20250407,182800,0,30200,30200,30200,30200,0
20250407,182700,0,30200,30200,30200,30200,0
20250407,182600,0,30200,30200,30200,30200,0
20250407,182500,0,30200,30200,30200,30200,0
20250407,182400,0,30200,30200,30200,30200,0
20250407,182300,0,30200,30200,30200,30200,0
20250407,182200,0,30200,30200,30200,30200,0
20250407,182100,0,30200,30200,30200,30200,0
20250407,182000,0,30200,30200,30200,30200,0
20250407,181900,0,30200,30200,30200,30200,0
20250407,181800,0,30200,30200,30200,30200,0
20250407,181700,0,30200,30200,30200,30200,0
20250407,181600,0,30200,30200,30200,30200,0
20250407,181500,0,30200,30200,30200,30200,0
20250407,181400,0,30200,30200,30200,30200,0
20250407,181300,0,30200,30200,30200,30200,0
20250407,181200,0,30200,30200,30200,30200,0
20250407,181100,0,30200,30200,30200,30200,0
20250407,181000,0,30200,30200,30200,30200,0
20250407,180900,0,30200,30200,30200,30200,0
20250407,180800,0,30200,30200,30200,30200,0
20250407,180700,0,30200,30200,30200,30200,0
20250407,180600,0,30200,30200,30200,30200,0
20250407,180500,0,30200,30200,30200,30200,0
20250407,180400,0,30200,30200,30200,30200,0
20250407,180300,0,30200,30200,30200,30200,0
20250407,180200,0,30200,30200,30200,30200,0
20250407,180100,0,30200,30200,30200,30200,0
20250407,180000,0,30200,30200,30200,30200,0
20250407,175900,0,30200,30200,30200,30200,0
20250407,175800,0,30200,30200,30200,30200,0
20250407,175700,0,30200,30200,30200,30200,0
20250407,175600,0,30200,30200,30200,30200,0
20250407,175500,0,30200,30200,30200,30200,0
20250407,175400,0,30200,30200,30200,30200,0
20250407,175300,0,30200,30200,30200,30200,0
20250407,175200,0,30200,30200,30200,30200,0
20250407,175100,0,30200,30200,30200,30200,0
20250407,175000,0,30200,30200,30200,30200,0
20250407,174900,0,30200,30200,30200,30200,0
20250407,174800,0,30200,30200,30200,30200,0
20250407,174700,0,30200,30200,30200,30200,0
20250407,174600,0,30200,30200,30200,30200,0
20250407,174500,0,30200,30200,30200,30200,0
20250407,174400,0,30200,30200,30200,30200,0
20250407,174300,0,30200,30200,30200,30200,0
20250407,174200,0,30200,30200,30200,30200,0
20250407,174100,0,30200,30200,30200,30200,0
20250407,174000,0,30200,30200,30200,30200,0
20250407,173900,0,30200,30200,30200,30200,0
20250407,173800,0,30200,30200,30200,30200,0
20250407,173700,0,30200,30200,30200,30200,0
20250407,173600,0,30200,30200,30200,30200,0
20250407,173500,0,30200,30200,30200,30200,0
20250407,173400,0,30200,30200,30200,30200,0
20250407,173300,0,30200,30200,30200,30200,0
20250407,173200,0,30200,30200,30200,30200,0
20250407,173100,0,30200,30200,30200,30200,0
20250407,173000,0,30200,30200,30200,30200,0
20250407,172900,0,30200,30200,30200,30200,0
20250407,172800,0,30200,30200,30200,30200,0
20250407,172700,0,30200,30200,30200,30200,0
20250407,172600,0,30200,30200,30200,30200,0
20250407,172500,0,30200,30200,30200,30200,0
20250407,172400,0,30200,30200,30200,30200,0
20250407,172300,0,30200,30200,30200,30200,0
20250407,172200,0,30200,30200,30200,30200,0
20250407,172100,0,30200,30200,30200,30200,0
20250407,172000,0,30200,30200,30200,30200,0
20250407,171900,0,30200,30200,30200,30200,0
20250407,171800,0,30200,30200,30200,30200,0
20250407,171700,0,30200,30200,30200,30200,0
20250407,171600,0,30200,30200,30200,30200,0
20250407,171500,0,30200,30200,30200,30200,0
20250407,171400,0,30200,30200,30200,30200,0
20250407,171300,0,30200,30200,30200,30200,0
20250407,171200,0,30200,30200,30200,30200,0
20250407,171100,0,30200,30200,30200,30200,0
20250407,171000,0,30200,30200,30200,30200,0
20250407,170900,0,30200,30200,30200,30200,0
20250407,170800,0,30200,30200,30200,30200,0
20250407,170700,0,30200,30200,30200,30200,0
20250407,170600,0,30200,30200,30200,30200,0
20250407,170500,0,30200,30200,30200,30200,0
20250407,170400,0,30200,30200,30200,30200,0
20250407,170300,0,30200,30200,30200,30200,0
20250407,170200,0,30200,30200,30200,30200,0
20250407,170100,0,30200,30200,30200,30200,0
20250407,170000,0,30200,30200,30200,30200,0
20250407,165900,0,30200,30200,30200,30200,0
20250407,165800,0,30200,30200,30200,30200,0
20250407,165700,0,30200,30200,30200,30200,0
20250407,165600,0,30200,30200,30200,30200,0
20250407,165500,0,30200,30200,30200,30200,0
20250407,165400,0,30200,30200,30200,30200,0
20250407,165300,0,30200,30200,30200,30200,0
20250407,165200,0,30200,30200,30200,30200,0
20250407,165100,0,30200,30200,30200,30200,0
20250407,165000,0,30200,30200,30200,30200,0
20250407,164900,0,30200,30200,30200,30200,0
20250407,164800,0,30200,30200,30200,30200,0
20250407,164700,0,30200,30200,30200,30200,0
20250407,164600,0,30200,30200,30200,30200,0
20250407,164500,0,30200,30200,30200,30200,0
20250407,164400,0,30200,30200,30200,30200,0
20250407,164300,0,30200,30200,30200,30200,0
20250407,164200,0,30200,30200,30200,30200,0
20250407,164100,0,30200,30200,30200,30200,0
20250407,164000,0,30200,30200,30200,30200,0
20250407,163900,0,30200,30200,30200,30200,0
20250407,163800,0,30200,30200,30200,30200,0
20250407,163700,0,30200,30200,30200,30200,0
20250407,163600,0,30200,30200,30200,30200,0
20250407,163500,0,30200,30200,30200,30200,0
20250407,163400,0,30200,30200,30200,30200,0
20250407,163300,0,30200,30200,30200,30200,0
20250407,163200,0,30200,30200,30200,30200,0
20250407,163100,0,30200,30200,30200,30200,0
20250407,163000,0,30200,30200,30200,30200,0
20250407,162900,0,30200,30200,30200,30200,0
20250407,162800,0,30200,30200,30200,30200,0
20250407,162700,0,30200,30200,30200,30200,0
20250407,162600,0,30200,30200,30200,30200,0
20250407,162500,0,30200,30200,30200,30200,0
20250407,162400,0,30200,30200,30200,30200,0
20250407,162300,0,30200,30200,30200,30200,0
20250407,162200,0,30200,30200,30200,30200,0
20250407,162100,0,30200,30200,30200,30200,0
20250407,162000,0,30200,30200,30200,30200,0
20250407,161900,0,30200,30200,30200,30200,0
20250407,161800,0,30200,30200,30200,30200,0
20250407,161700,0,30200,30200,30200,30200,0
20250407,161600,0,30200,30200,30200,30200,0
20250407,161500,0,30200,30200,30200,30200,0
20250407,161400,0,30200,30200,30200,30200,0
20250407,161300,0,30200,30200,30200,30200,0
20250407,161200,0,30200,30200,30200,30200,0
20250407,161100,0,30200,30200,30200,30200,0
20250407,161000,0,30200,30200,30200,30200,0
20250407,160900,0,30200,30200,30200,30200,0
20250407,160800,0,30200,30200,30200,30200,0
20250407,160700,0,30200,30200,30200,30200,0
20250407,160600,0,30200,30200,30200,30200,0
20250407,160500,0,30200,30200,30200,30200,0
20250407,160400,0,30200,30200,30200,30200,0
20250407,160300,0,30200,30200,30200,30200,0
20250407,160200,0,30200,30200,30200,30200,0
20250407,160100,0,30200,30200,30200,30200,0
20250407,160000,0,30200,30200,30200,30200,0
20250407,155900,0,30200,30200,30200,30200,0
20250407,155800,0,30200,30200,30200,30200,0
20250407,155700,0,30200,30200,30200,30200,0
20250407,155600,0,30200,30200,30200,30200,0
20250407,155500,0,30200,30200,30200,30200,0
20250407,155400,0,30200,30200,30200,30200,0
20250407,155300,0,30200,30200,30200,30200,0
20250407,155200,0,30200,30200,30200,30200,0
20250407,155100,0,30200,30200,30200,30200,0
20250407,155000,0,30200,30200,30200,30200,0
20250407,154900,0,30200,30200,30200,30200,0
20250407,154800,0,30200,30200,30200,30200,0
20250407,154700,0,30200,30200,30200,30200,0
20250407,154600,0,30200,30200,30200,30200,0
20250407,154500,0,30200,30200,30200,30200,0
20250407,154400,0,30200,30200,30200,30200,0
20250407,154300,0,30200,30200,30200,30200,0
20250407,154200,0,30200,30200,30200,30200,0
20250407,154100,0,30200,30200,30200,30200,0
20250407,154000,0,30200,30200,30200,30200,0
20250407,153900,0,30200,30200,30200,30200,0
20250407,153800,0,30200,30200,30200,30200,0
20250407,153700,0,30200,30200,30200,30200,0
20250407,153600,0,30200,30200,30200,30200,0
20250407,153500,0,30200,30200,30200,30200,0
20250407,153400,0,30200,30200,30200,30200,0
20250407,153300,0,30200,30200,30200,30200,0
20250407,153200,0,30200,30200,30200,30200,0
20250407,153100,0,30200,30200,30200,30200,0
20250407,153000,0,30200,30200,30200,30200,0
20250407,152900,0,30200,30200,30200,30200,0
20250407,152800,0,30200,30200,30200,30200,0
20250407,152700,0,30200,30200,30200,30200,0
20250407,152600,0,30200,30200,30200,30200,0
20250407,152500,0,30200,30200,30200,30200,0
20250407,152400,0,30200,30200,30200,30200,0
20250407,152300,0,30200,30200,30200,30200,0
20250407,152200,0,30200,30200,30200,30200,0
20250407,152100,0,30200,30200,30200,30200,0
20250407,152000,0,30200,30200,30200,30200,0
20250407,151900,0,30200,30200,30200,30200,0
20250407,151800,0,30200,30200,30200,30200,0
20250407,151700,0,30200,30200,30200,30200,0
20250407,151600,0,30200,30200,30200,30200,0
20250407,151500,0,30200,30200,30200,30200,0
20250407,151400,0,30200,30200,30200,30200,0
20250407,151300,0,30200,30200,30200,30200,0
20250407,151200,0,30200,30200,30200,30200,0
20250407,151100,0,30200,30200,30200,30200,0
20250407,151000,0,30200,30200,30200,30200,0
20250407,150900,0,30200,30200,30200,30200,0
20250407,150800,0,30200,30200,30200,30200,0
20250407,150700,0,30200,30200,30200,30200,0
20250407,150600,0,30200,30200,30200,30200,0
20250407,150500,0,30200,30200,30200,30200,0
20250407,150400,0,30200,30200,30200,30200,0
20250407,150300,0,30200,30200,30200,30200,0
20250407,150200,0,30200,30200,30200,30200,0
20250407,150100,0,30200,30200,30200,30200,0
20250407,150000,0,30200,30200,30200,30200,0
20250407,145900,0,30200,30200,30200,30200,0
20250407,145800,0,30200,30200,30200,30200,0
20250407,145700,0,30200,30200,30200,30200,0
20250407,145600,0,30200,30200,30200,30200,0
20250407,145500,0,30200,30200,30200,30200,0
20250407,145400,0,30200,30200,30200,30200,0
20250407,145300,0,30200,30200,30200,30200,0
20250407,145200,0,30200,30200,30200,30200,0
20250407,145100,0,30200,30200,30200,30200,0
20250407,145000,0,30200,30200,30200,30200,0
20250407,144900,0,30200,30200,30200,30200,0
20250407,144800,0,30200,30200,30200,30200,0
20250407,144700,0,30200,30200,30200,30200,0
20250407,144600,0,30200,30200,30200,30200,0
20250407,144500,0,30200,30200,30200,30200,0
20250407,144400,0,30200,30200,30200,30200,0
20250407,144300,0,30200,30200,30200,30200,0
20250407,144200,0,30200,30200,30200,30200,0
20250407,144100,0,30200,30200,30200,30200,0
20250407,144000,0,30200,30200,30200,30200,0
20250407,143900,0,30200,30200,30200,30200,0
20250407,143800,0,30200,30200,30200,30200,0
20250407,143700,0,30200,30200,30200,30200,0
20250407,143600,0,30200,30200,30200,30200,0
20250407,143500,0,30200,30200,30200,30200,0
20250407,143400,0,30200,30200,30200,30200,0
20250407,143300,0,30200,30200,30200,30200,0
20250407,143200,0,30200,30200,30200,30200,0
20250407,143100,0,30200,30200,30200,30200,0
20250407,143000,0,30200,30200,30200,30200,0
20250407,142900,0,30200,30200,30200,30200,0
20250407,142800,0,30200,30200,30200,30200,0
20250407,142700,0,30200,30200,30200,30200,0
20250407,142600,0,30200,30200,30200,30200,0
20250407,142500,0,30200,30200,30200,30200,0
20250407,142400,0,30200,30200,30200,30200,0
20250407,142300,0,30200,30200,30200,30200,0
20250407,142200,0,30200,30200,30200,30200,0
20250407,142100,0,30200,30200,30200,30200,0
20250407,142000,0,30200,30200,30200,30200,0
20250407,141900,0,30200,30200,30200,30200,0
20250407,141800,0,30200,30200,30200,30200,0
20250407,141700,0,30200,30200,30200,30200,0
20250407,141600,0,30200,30200,30200,30200,0
20250407,141500,0,30200,30200,30200,30200,0
20250407,141400,0,30200,30200,30200,30200,0
20250407,141300,0,30200,30200,30200,30200,0
20250407,141200,0,30200,30200,30200,30200,0
20250407,141100,0,30200,30200,30200,30200,0
20250407,141000,0,30200,30200,30200,30200,0
20250407,140900,0,30200,30200,30200,30200,0
20250407,140800,0,30200,30200,30200,30200,0
20250407,140700,0,30200,30200,30200,30200,0
20250407,140600,0,30200,30200,30200,30200,0
20250407,140500,0,30200,30200,30200,30200,0
20250407,140400,0,30200,30200,30200,30200,0
20250407,140300,0,30200,30200,30200,30200,0
20250407,140200,0,30200,30200,30200,30200,0
20250407,140100,0,30200,30200,30200,30200,0
20250407,140000,0,30200,30200,30200,30200,0
20250407,135900,0,30200,30200,30200,30200,0
20250407,135800,0,30200,30200,30200,30200,0
20250407,135700,0,30200,30200,30200,30200,0
20250407,135600,0,30200,30200,30200,30200,0
20250407,135500,0,30200,30200,30200,30200,0
20250407,135400,0,30200,30200,30200,30200,0
20250407,135300,0,30200,30200,30200,30200,0
20250407,135200,0,30200,30200,30200,30200,0
20250407,135100,0,30200,30200,30200,30200,0
20250407,135000,0,30200,30200,30200,30200,0
20250407,134900,0,30200,30200,30200,30200,0
20250407,134800,0,30200,30200,30200,30200,0
20250407,134700,0,30200,30200,30200,30200,0
20250407,134600,0,30200,30200,30200,30200,0
20250407,134500,0,30200,30200,30200,30200,0
20250407,134400,0,30200,30200,30200,30200,0
20250407,134300,0,30200,30200,30200,30200,0
20250407,134200,0,30200,30200,30200,30200,0
20250407,134100,0,30200,30200,30200,30200,0
20250407,134000,0,30200,30200,30200,30200,0
20250407,133900,0,30200,30200,30200,30200,0
20250407,133800,0,30200,30200,30200,30200,0
20250407,133700,0,30200,30200,30200,30200,0
20250407,133600,0,30200,30200,30200,30200,0
20250407,133500,0,30200,30200,30200,30200,0
20250407,133400,0,30200,30200,30200,30200,0
20250407,133300,0,30200,30200,30200,30200,0
20250407,133200,0,30200,30200,30200,30200,0
20250407,133100,0,30200,30200,30200,30200,0
20250407,133000,0,30200,30200,30200,30200,0
20250407,132900,0,30200,30200,30200,30200,0
20250407,132800,0,30200,30200,30200,30200,0
20250407,132700,0,30200,30200,30200,30200,0
20250407,132600,0,30200,30200,30200,30200,0
20250407,132500,0,30200,30200,30200,30200,0
20250407,132400,0,30200,30200,30200,30200,0
20250407,132300,0,30200,30200,30200,30200,0
20250407,132200,0,30200,30200,30200,30200,0
20250407,132100,0,30200,30200,30200,30200,0
20250407,132000,0,30200,30200,30200,30200,0
20250407,131900,0,30200,30200,30200,30200,0
20250407,131800,0,30200,30200,30200,30200,0
20250407,131700,0,30200,30200,30200,30200,0
20250407,131600,0,30200,30200,30200,30200,0
20250407,131500,0,30200,30200,30200,30200,0
20250407,131400,0,30200,30200,30200,30200,0
20250407,131300,0,30200,30200,30200,30200,0
20250407,131200,0,30200,30200,30200,30200,0
20250407,131100,0,30200,30200,30200,30200,0
20250407,131000,0,30200,30200,30200,30200,0
20250407,130900,0,30200,30200,30200,30200,0
20250407,130800,0,30200,30200,30200,30200,0
20250407,130700,0,30200,30200,30200,30200,0
20250407,130600,0,30200,30200,30200,30200,0
20250407,130500,0,30200,30200,30200,30200,0
20250407,130400,0,30200,30200,30200,30200,0
20250407,130300,0,30200,30200,30200,30200,0
20250407,130200,0,30200,30200,30200,30200,0
20250407,130100,0,30200,30200,30200,30200,0
20250407,130000,0,30200,30200,30200,30200,0
20250407,125900,0,30200,30200,30200,30200,0
20250407,125800,0,30200,30200,30200,30200,0
20250407,125700,0,30200,30200,30200,30200,0
20250407,125600,0,30200,30200,30200,30200,0
20250407,125500,0,30200,30200,30200,30200,0
20250407,125400,0,30200,30200,30200,30200,0
20250407,125300,0,30200,30200,30200,30200,0
20250407,125200,0,30200,30200,30200,30200,0
20250407,125100,0,30200,30200,30200,30200,0
20250407,125000,0,30200,30200,30200,30200,0
20250407,124900,0,30200,30200,30200,30200,0
20250407,124800,0,30200,30200,30200,30200,0
20250407,124700,0,30200,30200,30200,30200,0
20250407,124600,0,30200,30200,30200,30200,0
20250407,124500,0,30200,30200,30200,30200,0
20250407,124400,0,30200,30200,30200,30200,0
20250407,124300,0,30200,30200,30200,30200,0
20250407,124200,0,30200,30200,30200,30200,0
20250407,124100,0,30200,30200,30200,30200,0
20250407,124000,0,30200,30200,30200,30200,0
20250407,123900,0,30200,30200,30200,30200,0
20250407,123800,0,30200,30200,30200,30200,0
20250407,123700,0,30200,30200,30200,30200,0
20250407,123600,0,30200,30200,30200,30200,0
20250407,123500,0,30200,30200,30200,30200,0
20250407,123400,0,30200,30200,30200,30200,0
20250407,123300,0,30200,30200,30200,30200,0
20250407,123200,0,30200,30200,30200,30200,0
20250407,123100,0,30200,30200,30200,30200,0
20250407,123000,0,30200,30200,30200,30200,0
20250407,122900,0,30200,30200,30200,30200,0
20250407,122800,0,30200,30200,30200,30200,0
20250407,122700,0,30200,30200,30200,30200,0
20250407,122600,0,30200,30200,30200,30200,0
20250407,122500,0,30200,30200,30200,30200,0
20250407,122400,0,30200,30200,30200,30200,0
20250407,122300,0,30200,30200,30200,30200,0
20250407,122200,0,30200,30200,30200,30200,0
20250407,122100,0,30200,30200,30200,30200,0
20250407,122000,0,30200,30200,30200,30200,0
20250407,121900,0,30200,30200,30200,30200,0
20250407,121800,0,30200,30200,30200,30200,0
20250407,121700,0,30200,30200,30200,30200,0
20250407,121600,0,30200,30200,30200,30200,0
20250407,121500,0,30200,30200,30200,30200,0
20250407,121400,0,30200,30200,30200,30200,0
20250407,121300,0,30200,30200,30200,30200,0
20250407,121200,0,30200,30200,30200,30200,0
20250407,121100,0,30200,30200,30200,30200,0
20250407,121000,0,30200,30200,30200,30200,0
20250407,120900,0,30200,30200,30200,30200,0
20250407,120800,0,30200,30200,30200,30200,0
20250407,120700,0,30200,30200,30200,30200,0
20250407,120600,0,30200,30200,30200,30200,0
20250407,120500,0,30200,30200,30200,30200,0
20250407,120400,0,30200,30200,30200,30200,0
20250407,120300,0,30200,30200,30200,30200,0
20250407,120200,0,30200,30200,30200,30200,0
20250407,120100,0,30200,30200,30200,30200,0
20250407,120000,0,30200,30200,30200,30200,0
20250407,115900,0,30200,30200,30200,30200,0
20250407,115800,0,30200,30200,30200,30200,0
20250407,115700,0,30200,30200,30200,30200,0
20250407,115600,0,30200,30200,30200,30200,0
20250407,115500,0,30200,30200,30200,30200,0
20250407,115400,0,30200,30200,30200,30200,0
20250407,115300,0,30200,30200,30200,30200,0
20250407,115200,0,30200,30200,30200,30200,0
20250407,115100,0,30200,30200,30200,30200,0
20250407,115000,0,30200,30200,30200,30200,0
20250407,114900,0,30200,30200,30200,30200,0
20250407,114800,0,30200,30200,30200,30200,0
20250407,114700,0,30200,30200,30200,30200,0
20250407,114600,0,30200,30200,30200,30200,0
20250407,114500,0,30200,30200,30200,30200,0
20250407,114400,0,30200,30200,30200,30200,0
20250407,114300,0,30200,30200,30200,30200,0
20250407,114200,0,30200,30200,30200,30200,0
20250407,114100,0,30200,30200,30200,30200,0
20250407,114000,0,30200,30200,30200,30200,0
20250407,113900,0,30200,30200,30200,30200,0
20250407,113800,0,30200,30200,30200,30200,0
20250407,113700,0,30200,30200,30200,30200,0
20250407,113600,0,30200,30200,30200,30200,0
20250407,113500,0,30200,30200,30200,30200,0
20250407,113400,0,30200,30200,30200,30200,0
20250407,113300,0,30200,30200,30200,30200,0
20250407,113200,0,30200,30200,30200,30200,0
20250407,113100,0,30200,30200,30200,30200,0
20250407,113000,0,30200,30200,30200,30200,0
20250407,112900,0,30200,30200,30200,30200,0
20250407,112800,0,30200,30200,30200,30200,0
20250407,112700,0,30200,30200,30200,30200,0
20250407,112600,0,30200,30200,30200,30200,0
20250407,112500,0,30200,30200,30200,30200,0
20250407,112400,0,30200,30200,30200,30200,0
20250407,112300,0,30200,30200,30200,30200,0
20250407,112200,0,30200,30200,30200,30200,0
20250407,112100,0,30200,30200,30200,30200,0
20250407,112000,0,30200,30200,30200,30200,0
20250407,111900,0,30200,30200,30200,30200,0
20250407,111800,0,30200,30200,30200,30200,0
20250407,111700,0,30200,30200,30200,30200,0
20250407,111600,0,30200,30200,30200,30200,0
20250407,111500,0,30200,30200,30200,30200,0
20250407,111400,0,30200,30200,30200,30200,0
20250407,111300,0,30200,30200,30200,30200,0
20250407,111200,0,30200,30200,30200,30200,0
20250407,111100,0,30200,30200,30200,30200,0
20250407,111000,0,30200,30200,30200,30200,0
20250407,110900,0,30200,30200,30200,30200,0
20250407,110800,0,30200,30200,30200,30200,0
20250407,110700,0,30200,30200,30200,30200,0
20250407,110600,0,30200,30200,30200,30200,0
20250407,110500,0,30200,30200,30200,30200,0
20250407,110400,0,30200,30200,30200,30200,0
20250407,110300,0,30200,30200,30200,30200,0
20250407,110200,0,30200,30200,30200,30200,0
20250407,110100,0,30200,30200,30200,30200,0
20250407,110000,0,30200,30200,30200,30200,0
20250407,105900,0,30200,30200,30200,30200,0
20250407,105800,0,30200,30200,30200,30200,0
20250407,105700,0,30200,30200,30200,30200,0
20250407,105600,0,30200,30200,30200,30200,0
20250407,105500,0,30200,30200,30200,30200,0
20250407,105400,0,30200,30200,30200,30200,0
20250407,105300,0,30200,30200,30200,30200,0
20250407,105200,0,30200,30200,30200,30200,0
20250407,105100,0,30200,30200,30200,30200,0
20250407,105000,0,30200,30200,30200,30200,0
20250407,104900,0,30200,30200,30200,30200,0
20250407,104800,0,30200,30200,30200,30200,0
20250407,104700,0,30200,30200,30200,30200,0
20250407,104600,0,30200,30200,30200,30200,0
20250407,104500,0,30200,30200,30200,30200,0
20250407,104400,0,30200,30200,30200,30200,0
20250407,104300,0,30200,30200,30200,30200,0
20250407,104200,0,30200,30200,30200,30200,0
20250407,104100,0,30200,30200,30200,30200,0
20250407,104000,0,30200,30200,30200,30200,0
20250407,103900,0,30200,30200,30200,30200,0
20250407,103800,0,30200,30200,30200,30200,0
20250407,103700,0,30200,30200,30200,30200,0
20250407,103600,0,30200,30200,30200,30200,0
20250407,103500,0,30200,30200,30200,30200,0
20250407,103400,0,30200,30200,30200,30200,0
20250407,103300,0,30200,30200,30200,30200,0
20250407,103200,0,30200,30200,30200,30200,0
20250407,103100,0,30200,30200,30200,30200,0
20250407,103000,0,30200,30200,30200,30200,0
20250407,102900,0,30200,30200,30200,30200,0
20250407,102800,0,30200,30200,30200,30200,0
20250407,102700,0,30200,30200,30200,30200,0
20250407,102600,0,30200,30200,30200,30200,0
20250407,102500,0,30200,30200,30200,30200,0
20250407,102400,0,30200,30200,30200,30200,0
20250407,102300,0,30200,30200,30200,30200,0
20250407,102200,0,30200,30200,30200,30200,0
20250407,102100,0,30200,30200,30200,30200,0
20250407,102000,0,30200,30200,30200,30200,0
20250407,101900,0,30200,30200,30200,30200,0
20250407,101800,0,30200,30200,30200,30200,0
20250407,101700,0,30200,30200,30200,30200,0
20250407,101600,0,30200,30200,30200,30200,0
20250407,101500,0,30200,30200,30200,30200,0
20250407,101400,0,30200,30200,30200,30200,0
20250407,101300,0,30200,30200,30200,30200,0
20250407,101200,0,30200,30200,30200,30200,0
20250407,101100,0,30200,30200,30200,30200,0
20250407,101000,0,30200,30200,30200,30200,0
20250407,100900,0,30200,30200,30200,30200,0
20250407,100800,0,30200,30200,30200,30200,0
20250407,100700,0,30200,30200,30200,30200,0
20250407,100600,0,30200,30200,30200,30200,0
20250407,100500,0,30200,30200,30200,30200,0
20250407,100400,0,30200,30200,30200,30200,0
20250407,100300,0,30200,30200,30200,30200,0
20250407,100200,0,30200,30200,30200,30200,0
20250407,100100,0,30200,30200,30200,30200,0
20250407,100000,0,30200,30200,30200,30200,0
20250407,095900,0,30200,30200,30200,30200,0
20250407,095800,0,30200,30200,30200,30200,0
20250407,095700,0,30200,30200,30200,30200,0
20250407,095600,0,30200,30200,30200,30200,0
20250407,095500,0,30200,30200,30200,30200,0
20250407,095400,0,30200,30200,30200,30200,0
20250407,095300,0,30200,30200,30200,30200,0
20250407,095200,0,30200,30200,30200,30200,0
20250407,095100,0,30200,30200,30200,30200,0
20250407,095000,0,30200,30200,30200,30200,0
20250407,094900,0,30200,30200,30200,30200,0
20250407,094800,0,30200,30200,30200,30200,0
20250407,094700,0,30200,30200,30200,30200,0
20250407,094600,0,30200,30200,30200,30200,0
20250407,094500,0,30200,30200,30200,30200,0
20250407,094400,0,30200,30200,30200,30200,0
20250407,094300,0,30200,30200,30200,30200,0
20250407,094200,0,30200,30200,30200,30200,0
20250407,094100,0,30200,30200,30200,30200,0
20250407,094000,0,30200,30200,30200,30200,0
20250407,093900,0,30200,30200,30200,30200,0
20250407,093800,0,30200,30200,30200,30200,0
20250407,093700,0,30200,30200,30200,30200,0
20250407,093600,0,30200,30200,30200,30200,0
20250407,093500,0,30200,30200,30200,30200,0
20250407,093400,0,30200,30200,30200,30200,0
20250407,093300,0,30200,30200,30200,30200,0
20250407,093200,0,30200,30200,30200,30200,0
20250407,093100,0,30200,30200,30200,30200,0
20250407,093000,0,30200,30200,30200,30200,0
20250407,092900,0,30200,30200,30200,30200,0
20250407,092800,0,30200,30200,30200,30200,0
20250407,092700,0,30200,30200,30200,30200,0
20250407,092600,0,30200,30200,30200,30200,0
20250407,092500,0,30200,30200,30200,30200,0
20250407,092400,0,30200,30200,30200,30200,0
20250407,092300,0,30200,30200,30200,30200,0
20250407,092200,0,30200,30200,30200,30200,0
20250407,092100,0,30200,30200,30200,30200,0
20250407,092000,0,30200,30200,30200,30200,0
20250407,091900,0,30200,30200,30200,30200,0
20250407,091800,0,30200,30200,30200,30200,0
20250407,091700,0,30200,30200,30200,30200,0
20250407,091600,0,30200,30200,30200,30200,0
20250407,091500,0,30200,30200,30200,30200,0
20250407,091400,0,30200,30200,30200,30200,0
20250407,091300,0,30200,30200,30200,30200,0
20250407,091200,0,30200,30200,30200,30200,0
20250407,091100,0,30200,30200,30200,30200,0
20250407,091000,0,30200,30200,30200,30200,0
20250407,090900,0,30200,30200,30200,30200,0
20250407,090800,0,30200,30200,30200,30200,0
20250407,090700,0,30200,30200,30200,30200,0
20250407,090600,0,30200,30200,30200,30200,0
20250407,090500,0,30200,30200,30200,30200,0
20250407,090400,0,30200,30200,30200,30200,0
20250407,090300,0,30200,30200,30200,30200,0
20250407,090200,0,30200,30200,30200,30200,0
20250407,090100,0,30200,30200,30200,30200,0
20250407,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184400 0 30200 30200 30200 30200 0
3 20250407 184300 0 30200 30200 30200 30200 0
4 20250407 184200 0 30200 30200 30200 30200 0
5 20250407 184100 0 30200 30200 30200 30200 0
6 20250407 184000 0 30200 30200 30200 30200 0
7 20250407 183900 0 30200 30200 30200 30200 0
8 20250407 183800 0 30200 30200 30200 30200 0
9 20250407 183700 0 30200 30200 30200 30200 0
10 20250407 183600 0 30200 30200 30200 30200 0
11 20250407 183500 0 30200 30200 30200 30200 0
12 20250407 183400 0 30200 30200 30200 30200 0
13 20250407 183300 0 30200 30200 30200 30200 0
14 20250407 183200 0 30200 30200 30200 30200 0
15 20250407 183100 0 30200 30200 30200 30200 0
16 20250407 183000 0 30200 30200 30200 30200 0
17 20250407 182900 0 30200 30200 30200 30200 0
18 20250407 182800 0 30200 30200 30200 30200 0
19 20250407 182700 0 30200 30200 30200 30200 0
20 20250407 182600 0 30200 30200 30200 30200 0
21 20250407 182500 0 30200 30200 30200 30200 0
22 20250407 182400 0 30200 30200 30200 30200 0
23 20250407 182300 0 30200 30200 30200 30200 0
24 20250407 182200 0 30200 30200 30200 30200 0
25 20250407 182100 0 30200 30200 30200 30200 0
26 20250407 182000 0 30200 30200 30200 30200 0
27 20250407 181900 0 30200 30200 30200 30200 0
28 20250407 181800 0 30200 30200 30200 30200 0
29 20250407 181700 0 30200 30200 30200 30200 0
30 20250407 181600 0 30200 30200 30200 30200 0
31 20250407 181500 0 30200 30200 30200 30200 0
32 20250407 181400 0 30200 30200 30200 30200 0
33 20250407 181300 0 30200 30200 30200 30200 0
34 20250407 181200 0 30200 30200 30200 30200 0
35 20250407 181100 0 30200 30200 30200 30200 0
36 20250407 181000 0 30200 30200 30200 30200 0
37 20250407 180900 0 30200 30200 30200 30200 0
38 20250407 180800 0 30200 30200 30200 30200 0
39 20250407 180700 0 30200 30200 30200 30200 0
40 20250407 180600 0 30200 30200 30200 30200 0
41 20250407 180500 0 30200 30200 30200 30200 0
42 20250407 180400 0 30200 30200 30200 30200 0
43 20250407 180300 0 30200 30200 30200 30200 0
44 20250407 180200 0 30200 30200 30200 30200 0
45 20250407 180100 0 30200 30200 30200 30200 0
46 20250407 180000 0 30200 30200 30200 30200 0
47 20250407 175900 0 30200 30200 30200 30200 0
48 20250407 175800 0 30200 30200 30200 30200 0
49 20250407 175700 0 30200 30200 30200 30200 0
50 20250407 175600 0 30200 30200 30200 30200 0
51 20250407 175500 0 30200 30200 30200 30200 0
52 20250407 175400 0 30200 30200 30200 30200 0
53 20250407 175300 0 30200 30200 30200 30200 0
54 20250407 175200 0 30200 30200 30200 30200 0
55 20250407 175100 0 30200 30200 30200 30200 0
56 20250407 175000 0 30200 30200 30200 30200 0
57 20250407 174900 0 30200 30200 30200 30200 0
58 20250407 174800 0 30200 30200 30200 30200 0
59 20250407 174700 0 30200 30200 30200 30200 0
60 20250407 174600 0 30200 30200 30200 30200 0
61 20250407 174500 0 30200 30200 30200 30200 0
62 20250407 174400 0 30200 30200 30200 30200 0
63 20250407 174300 0 30200 30200 30200 30200 0
64 20250407 174200 0 30200 30200 30200 30200 0
65 20250407 174100 0 30200 30200 30200 30200 0
66 20250407 174000 0 30200 30200 30200 30200 0
67 20250407 173900 0 30200 30200 30200 30200 0
68 20250407 173800 0 30200 30200 30200 30200 0
69 20250407 173700 0 30200 30200 30200 30200 0
70 20250407 173600 0 30200 30200 30200 30200 0
71 20250407 173500 0 30200 30200 30200 30200 0
72 20250407 173400 0 30200 30200 30200 30200 0
73 20250407 173300 0 30200 30200 30200 30200 0
74 20250407 173200 0 30200 30200 30200 30200 0
75 20250407 173100 0 30200 30200 30200 30200 0
76 20250407 173000 0 30200 30200 30200 30200 0
77 20250407 172900 0 30200 30200 30200 30200 0
78 20250407 172800 0 30200 30200 30200 30200 0
79 20250407 172700 0 30200 30200 30200 30200 0
80 20250407 172600 0 30200 30200 30200 30200 0
81 20250407 172500 0 30200 30200 30200 30200 0
82 20250407 172400 0 30200 30200 30200 30200 0
83 20250407 172300 0 30200 30200 30200 30200 0
84 20250407 172200 0 30200 30200 30200 30200 0
85 20250407 172100 0 30200 30200 30200 30200 0
86 20250407 172000 0 30200 30200 30200 30200 0
87 20250407 171900 0 30200 30200 30200 30200 0
88 20250407 171800 0 30200 30200 30200 30200 0
89 20250407 171700 0 30200 30200 30200 30200 0
90 20250407 171600 0 30200 30200 30200 30200 0
91 20250407 171500 0 30200 30200 30200 30200 0
92 20250407 171400 0 30200 30200 30200 30200 0
93 20250407 171300 0 30200 30200 30200 30200 0
94 20250407 171200 0 30200 30200 30200 30200 0
95 20250407 171100 0 30200 30200 30200 30200 0
96 20250407 171000 0 30200 30200 30200 30200 0
97 20250407 170900 0 30200 30200 30200 30200 0
98 20250407 170800 0 30200 30200 30200 30200 0
99 20250407 170700 0 30200 30200 30200 30200 0
100 20250407 170600 0 30200 30200 30200 30200 0
101 20250407 170500 0 30200 30200 30200 30200 0
102 20250407 170400 0 30200 30200 30200 30200 0
103 20250407 170300 0 30200 30200 30200 30200 0
104 20250407 170200 0 30200 30200 30200 30200 0
105 20250407 170100 0 30200 30200 30200 30200 0
106 20250407 170000 0 30200 30200 30200 30200 0
107 20250407 165900 0 30200 30200 30200 30200 0
108 20250407 165800 0 30200 30200 30200 30200 0
109 20250407 165700 0 30200 30200 30200 30200 0
110 20250407 165600 0 30200 30200 30200 30200 0
111 20250407 165500 0 30200 30200 30200 30200 0
112 20250407 165400 0 30200 30200 30200 30200 0
113 20250407 165300 0 30200 30200 30200 30200 0
114 20250407 165200 0 30200 30200 30200 30200 0
115 20250407 165100 0 30200 30200 30200 30200 0
116 20250407 165000 0 30200 30200 30200 30200 0
117 20250407 164900 0 30200 30200 30200 30200 0
118 20250407 164800 0 30200 30200 30200 30200 0
119 20250407 164700 0 30200 30200 30200 30200 0
120 20250407 164600 0 30200 30200 30200 30200 0
121 20250407 164500 0 30200 30200 30200 30200 0
122 20250407 164400 0 30200 30200 30200 30200 0
123 20250407 164300 0 30200 30200 30200 30200 0
124 20250407 164200 0 30200 30200 30200 30200 0
125 20250407 164100 0 30200 30200 30200 30200 0
126 20250407 164000 0 30200 30200 30200 30200 0
127 20250407 163900 0 30200 30200 30200 30200 0
128 20250407 163800 0 30200 30200 30200 30200 0
129 20250407 163700 0 30200 30200 30200 30200 0
130 20250407 163600 0 30200 30200 30200 30200 0
131 20250407 163500 0 30200 30200 30200 30200 0
132 20250407 163400 0 30200 30200 30200 30200 0
133 20250407 163300 0 30200 30200 30200 30200 0
134 20250407 163200 0 30200 30200 30200 30200 0
135 20250407 163100 0 30200 30200 30200 30200 0
136 20250407 163000 0 30200 30200 30200 30200 0
137 20250407 162900 0 30200 30200 30200 30200 0
138 20250407 162800 0 30200 30200 30200 30200 0
139 20250407 162700 0 30200 30200 30200 30200 0
140 20250407 162600 0 30200 30200 30200 30200 0
141 20250407 162500 0 30200 30200 30200 30200 0
142 20250407 162400 0 30200 30200 30200 30200 0
143 20250407 162300 0 30200 30200 30200 30200 0
144 20250407 162200 0 30200 30200 30200 30200 0
145 20250407 162100 0 30200 30200 30200 30200 0
146 20250407 162000 0 30200 30200 30200 30200 0
147 20250407 161900 0 30200 30200 30200 30200 0
148 20250407 161800 0 30200 30200 30200 30200 0
149 20250407 161700 0 30200 30200 30200 30200 0
150 20250407 161600 0 30200 30200 30200 30200 0
151 20250407 161500 0 30200 30200 30200 30200 0
152 20250407 161400 0 30200 30200 30200 30200 0
153 20250407 161300 0 30200 30200 30200 30200 0
154 20250407 161200 0 30200 30200 30200 30200 0
155 20250407 161100 0 30200 30200 30200 30200 0
156 20250407 161000 0 30200 30200 30200 30200 0
157 20250407 160900 0 30200 30200 30200 30200 0
158 20250407 160800 0 30200 30200 30200 30200 0
159 20250407 160700 0 30200 30200 30200 30200 0
160 20250407 160600 0 30200 30200 30200 30200 0
161 20250407 160500 0 30200 30200 30200 30200 0
162 20250407 160400 0 30200 30200 30200 30200 0
163 20250407 160300 0 30200 30200 30200 30200 0
164 20250407 160200 0 30200 30200 30200 30200 0
165 20250407 160100 0 30200 30200 30200 30200 0
166 20250407 160000 0 30200 30200 30200 30200 0
167 20250407 155900 0 30200 30200 30200 30200 0
168 20250407 155800 0 30200 30200 30200 30200 0
169 20250407 155700 0 30200 30200 30200 30200 0
170 20250407 155600 0 30200 30200 30200 30200 0
171 20250407 155500 0 30200 30200 30200 30200 0
172 20250407 155400 0 30200 30200 30200 30200 0
173 20250407 155300 0 30200 30200 30200 30200 0
174 20250407 155200 0 30200 30200 30200 30200 0
175 20250407 155100 0 30200 30200 30200 30200 0
176 20250407 155000 0 30200 30200 30200 30200 0
177 20250407 154900 0 30200 30200 30200 30200 0
178 20250407 154800 0 30200 30200 30200 30200 0
179 20250407 154700 0 30200 30200 30200 30200 0
180 20250407 154600 0 30200 30200 30200 30200 0
181 20250407 154500 0 30200 30200 30200 30200 0
182 20250407 154400 0 30200 30200 30200 30200 0
183 20250407 154300 0 30200 30200 30200 30200 0
184 20250407 154200 0 30200 30200 30200 30200 0
185 20250407 154100 0 30200 30200 30200 30200 0
186 20250407 154000 0 30200 30200 30200 30200 0
187 20250407 153900 0 30200 30200 30200 30200 0
188 20250407 153800 0 30200 30200 30200 30200 0
189 20250407 153700 0 30200 30200 30200 30200 0
190 20250407 153600 0 30200 30200 30200 30200 0
191 20250407 153500 0 30200 30200 30200 30200 0
192 20250407 153400 0 30200 30200 30200 30200 0
193 20250407 153300 0 30200 30200 30200 30200 0
194 20250407 153200 0 30200 30200 30200 30200 0
195 20250407 153100 0 30200 30200 30200 30200 0
196 20250407 153000 0 30200 30200 30200 30200 0
197 20250407 152900 0 30200 30200 30200 30200 0
198 20250407 152800 0 30200 30200 30200 30200 0
199 20250407 152700 0 30200 30200 30200 30200 0
200 20250407 152600 0 30200 30200 30200 30200 0
201 20250407 152500 0 30200 30200 30200 30200 0
202 20250407 152400 0 30200 30200 30200 30200 0
203 20250407 152300 0 30200 30200 30200 30200 0
204 20250407 152200 0 30200 30200 30200 30200 0
205 20250407 152100 0 30200 30200 30200 30200 0
206 20250407 152000 0 30200 30200 30200 30200 0
207 20250407 151900 0 30200 30200 30200 30200 0
208 20250407 151800 0 30200 30200 30200 30200 0
209 20250407 151700 0 30200 30200 30200 30200 0
210 20250407 151600 0 30200 30200 30200 30200 0
211 20250407 151500 0 30200 30200 30200 30200 0
212 20250407 151400 0 30200 30200 30200 30200 0
213 20250407 151300 0 30200 30200 30200 30200 0
214 20250407 151200 0 30200 30200 30200 30200 0
215 20250407 151100 0 30200 30200 30200 30200 0
216 20250407 151000 0 30200 30200 30200 30200 0
217 20250407 150900 0 30200 30200 30200 30200 0
218 20250407 150800 0 30200 30200 30200 30200 0
219 20250407 150700 0 30200 30200 30200 30200 0
220 20250407 150600 0 30200 30200 30200 30200 0
221 20250407 150500 0 30200 30200 30200 30200 0
222 20250407 150400 0 30200 30200 30200 30200 0
223 20250407 150300 0 30200 30200 30200 30200 0
224 20250407 150200 0 30200 30200 30200 30200 0
225 20250407 150100 0 30200 30200 30200 30200 0
226 20250407 150000 0 30200 30200 30200 30200 0
227 20250407 145900 0 30200 30200 30200 30200 0
228 20250407 145800 0 30200 30200 30200 30200 0
229 20250407 145700 0 30200 30200 30200 30200 0
230 20250407 145600 0 30200 30200 30200 30200 0
231 20250407 145500 0 30200 30200 30200 30200 0
232 20250407 145400 0 30200 30200 30200 30200 0
233 20250407 145300 0 30200 30200 30200 30200 0
234 20250407 145200 0 30200 30200 30200 30200 0
235 20250407 145100 0 30200 30200 30200 30200 0
236 20250407 145000 0 30200 30200 30200 30200 0
237 20250407 144900 0 30200 30200 30200 30200 0
238 20250407 144800 0 30200 30200 30200 30200 0
239 20250407 144700 0 30200 30200 30200 30200 0
240 20250407 144600 0 30200 30200 30200 30200 0
241 20250407 144500 0 30200 30200 30200 30200 0
242 20250407 144400 0 30200 30200 30200 30200 0
243 20250407 144300 0 30200 30200 30200 30200 0
244 20250407 144200 0 30200 30200 30200 30200 0
245 20250407 144100 0 30200 30200 30200 30200 0
246 20250407 144000 0 30200 30200 30200 30200 0
247 20250407 143900 0 30200 30200 30200 30200 0
248 20250407 143800 0 30200 30200 30200 30200 0
249 20250407 143700 0 30200 30200 30200 30200 0
250 20250407 143600 0 30200 30200 30200 30200 0
251 20250407 143500 0 30200 30200 30200 30200 0
252 20250407 143400 0 30200 30200 30200 30200 0
253 20250407 143300 0 30200 30200 30200 30200 0
254 20250407 143200 0 30200 30200 30200 30200 0
255 20250407 143100 0 30200 30200 30200 30200 0
256 20250407 143000 0 30200 30200 30200 30200 0
257 20250407 142900 0 30200 30200 30200 30200 0
258 20250407 142800 0 30200 30200 30200 30200 0
259 20250407 142700 0 30200 30200 30200 30200 0
260 20250407 142600 0 30200 30200 30200 30200 0
261 20250407 142500 0 30200 30200 30200 30200 0
262 20250407 142400 0 30200 30200 30200 30200 0
263 20250407 142300 0 30200 30200 30200 30200 0
264 20250407 142200 0 30200 30200 30200 30200 0
265 20250407 142100 0 30200 30200 30200 30200 0
266 20250407 142000 0 30200 30200 30200 30200 0
267 20250407 141900 0 30200 30200 30200 30200 0
268 20250407 141800 0 30200 30200 30200 30200 0
269 20250407 141700 0 30200 30200 30200 30200 0
270 20250407 141600 0 30200 30200 30200 30200 0
271 20250407 141500 0 30200 30200 30200 30200 0
272 20250407 141400 0 30200 30200 30200 30200 0
273 20250407 141300 0 30200 30200 30200 30200 0
274 20250407 141200 0 30200 30200 30200 30200 0
275 20250407 141100 0 30200 30200 30200 30200 0
276 20250407 141000 0 30200 30200 30200 30200 0
277 20250407 140900 0 30200 30200 30200 30200 0
278 20250407 140800 0 30200 30200 30200 30200 0
279 20250407 140700 0 30200 30200 30200 30200 0
280 20250407 140600 0 30200 30200 30200 30200 0
281 20250407 140500 0 30200 30200 30200 30200 0
282 20250407 140400 0 30200 30200 30200 30200 0
283 20250407 140300 0 30200 30200 30200 30200 0
284 20250407 140200 0 30200 30200 30200 30200 0
285 20250407 140100 0 30200 30200 30200 30200 0
286 20250407 140000 0 30200 30200 30200 30200 0
287 20250407 135900 0 30200 30200 30200 30200 0
288 20250407 135800 0 30200 30200 30200 30200 0
289 20250407 135700 0 30200 30200 30200 30200 0
290 20250407 135600 0 30200 30200 30200 30200 0
291 20250407 135500 0 30200 30200 30200 30200 0
292 20250407 135400 0 30200 30200 30200 30200 0
293 20250407 135300 0 30200 30200 30200 30200 0
294 20250407 135200 0 30200 30200 30200 30200 0
295 20250407 135100 0 30200 30200 30200 30200 0
296 20250407 135000 0 30200 30200 30200 30200 0
297 20250407 134900 0 30200 30200 30200 30200 0
298 20250407 134800 0 30200 30200 30200 30200 0
299 20250407 134700 0 30200 30200 30200 30200 0
300 20250407 134600 0 30200 30200 30200 30200 0
301 20250407 134500 0 30200 30200 30200 30200 0
302 20250407 134400 0 30200 30200 30200 30200 0
303 20250407 134300 0 30200 30200 30200 30200 0
304 20250407 134200 0 30200 30200 30200 30200 0
305 20250407 134100 0 30200 30200 30200 30200 0
306 20250407 134000 0 30200 30200 30200 30200 0
307 20250407 133900 0 30200 30200 30200 30200 0
308 20250407 133800 0 30200 30200 30200 30200 0
309 20250407 133700 0 30200 30200 30200 30200 0
310 20250407 133600 0 30200 30200 30200 30200 0
311 20250407 133500 0 30200 30200 30200 30200 0
312 20250407 133400 0 30200 30200 30200 30200 0
313 20250407 133300 0 30200 30200 30200 30200 0
314 20250407 133200 0 30200 30200 30200 30200 0
315 20250407 133100 0 30200 30200 30200 30200 0
316 20250407 133000 0 30200 30200 30200 30200 0
317 20250407 132900 0 30200 30200 30200 30200 0
318 20250407 132800 0 30200 30200 30200 30200 0
319 20250407 132700 0 30200 30200 30200 30200 0
320 20250407 132600 0 30200 30200 30200 30200 0
321 20250407 132500 0 30200 30200 30200 30200 0
322 20250407 132400 0 30200 30200 30200 30200 0
323 20250407 132300 0 30200 30200 30200 30200 0
324 20250407 132200 0 30200 30200 30200 30200 0
325 20250407 132100 0 30200 30200 30200 30200 0
326 20250407 132000 0 30200 30200 30200 30200 0
327 20250407 131900 0 30200 30200 30200 30200 0
328 20250407 131800 0 30200 30200 30200 30200 0
329 20250407 131700 0 30200 30200 30200 30200 0
330 20250407 131600 0 30200 30200 30200 30200 0
331 20250407 131500 0 30200 30200 30200 30200 0
332 20250407 131400 0 30200 30200 30200 30200 0
333 20250407 131300 0 30200 30200 30200 30200 0
334 20250407 131200 0 30200 30200 30200 30200 0
335 20250407 131100 0 30200 30200 30200 30200 0
336 20250407 131000 0 30200 30200 30200 30200 0
337 20250407 130900 0 30200 30200 30200 30200 0
338 20250407 130800 0 30200 30200 30200 30200 0
339 20250407 130700 0 30200 30200 30200 30200 0
340 20250407 130600 0 30200 30200 30200 30200 0
341 20250407 130500 0 30200 30200 30200 30200 0
342 20250407 130400 0 30200 30200 30200 30200 0
343 20250407 130300 0 30200 30200 30200 30200 0
344 20250407 130200 0 30200 30200 30200 30200 0
345 20250407 130100 0 30200 30200 30200 30200 0
346 20250407 130000 0 30200 30200 30200 30200 0
347 20250407 125900 0 30200 30200 30200 30200 0
348 20250407 125800 0 30200 30200 30200 30200 0
349 20250407 125700 0 30200 30200 30200 30200 0
350 20250407 125600 0 30200 30200 30200 30200 0
351 20250407 125500 0 30200 30200 30200 30200 0
352 20250407 125400 0 30200 30200 30200 30200 0
353 20250407 125300 0 30200 30200 30200 30200 0
354 20250407 125200 0 30200 30200 30200 30200 0
355 20250407 125100 0 30200 30200 30200 30200 0
356 20250407 125000 0 30200 30200 30200 30200 0
357 20250407 124900 0 30200 30200 30200 30200 0
358 20250407 124800 0 30200 30200 30200 30200 0
359 20250407 124700 0 30200 30200 30200 30200 0
360 20250407 124600 0 30200 30200 30200 30200 0
361 20250407 124500 0 30200 30200 30200 30200 0
362 20250407 124400 0 30200 30200 30200 30200 0
363 20250407 124300 0 30200 30200 30200 30200 0
364 20250407 124200 0 30200 30200 30200 30200 0
365 20250407 124100 0 30200 30200 30200 30200 0
366 20250407 124000 0 30200 30200 30200 30200 0
367 20250407 123900 0 30200 30200 30200 30200 0
368 20250407 123800 0 30200 30200 30200 30200 0
369 20250407 123700 0 30200 30200 30200 30200 0
370 20250407 123600 0 30200 30200 30200 30200 0
371 20250407 123500 0 30200 30200 30200 30200 0
372 20250407 123400 0 30200 30200 30200 30200 0
373 20250407 123300 0 30200 30200 30200 30200 0
374 20250407 123200 0 30200 30200 30200 30200 0
375 20250407 123100 0 30200 30200 30200 30200 0
376 20250407 123000 0 30200 30200 30200 30200 0
377 20250407 122900 0 30200 30200 30200 30200 0
378 20250407 122800 0 30200 30200 30200 30200 0
379 20250407 122700 0 30200 30200 30200 30200 0
380 20250407 122600 0 30200 30200 30200 30200 0
381 20250407 122500 0 30200 30200 30200 30200 0
382 20250407 122400 0 30200 30200 30200 30200 0
383 20250407 122300 0 30200 30200 30200 30200 0
384 20250407 122200 0 30200 30200 30200 30200 0
385 20250407 122100 0 30200 30200 30200 30200 0
386 20250407 122000 0 30200 30200 30200 30200 0
387 20250407 121900 0 30200 30200 30200 30200 0
388 20250407 121800 0 30200 30200 30200 30200 0
389 20250407 121700 0 30200 30200 30200 30200 0
390 20250407 121600 0 30200 30200 30200 30200 0
391 20250407 121500 0 30200 30200 30200 30200 0
392 20250407 121400 0 30200 30200 30200 30200 0
393 20250407 121300 0 30200 30200 30200 30200 0
394 20250407 121200 0 30200 30200 30200 30200 0
395 20250407 121100 0 30200 30200 30200 30200 0
396 20250407 121000 0 30200 30200 30200 30200 0
397 20250407 120900 0 30200 30200 30200 30200 0
398 20250407 120800 0 30200 30200 30200 30200 0
399 20250407 120700 0 30200 30200 30200 30200 0
400 20250407 120600 0 30200 30200 30200 30200 0
401 20250407 120500 0 30200 30200 30200 30200 0
402 20250407 120400 0 30200 30200 30200 30200 0
403 20250407 120300 0 30200 30200 30200 30200 0
404 20250407 120200 0 30200 30200 30200 30200 0
405 20250407 120100 0 30200 30200 30200 30200 0
406 20250407 120000 0 30200 30200 30200 30200 0
407 20250407 115900 0 30200 30200 30200 30200 0
408 20250407 115800 0 30200 30200 30200 30200 0
409 20250407 115700 0 30200 30200 30200 30200 0
410 20250407 115600 0 30200 30200 30200 30200 0
411 20250407 115500 0 30200 30200 30200 30200 0
412 20250407 115400 0 30200 30200 30200 30200 0
413 20250407 115300 0 30200 30200 30200 30200 0
414 20250407 115200 0 30200 30200 30200 30200 0
415 20250407 115100 0 30200 30200 30200 30200 0
416 20250407 115000 0 30200 30200 30200 30200 0
417 20250407 114900 0 30200 30200 30200 30200 0
418 20250407 114800 0 30200 30200 30200 30200 0
419 20250407 114700 0 30200 30200 30200 30200 0
420 20250407 114600 0 30200 30200 30200 30200 0
421 20250407 114500 0 30200 30200 30200 30200 0
422 20250407 114400 0 30200 30200 30200 30200 0
423 20250407 114300 0 30200 30200 30200 30200 0
424 20250407 114200 0 30200 30200 30200 30200 0
425 20250407 114100 0 30200 30200 30200 30200 0
426 20250407 114000 0 30200 30200 30200 30200 0
427 20250407 113900 0 30200 30200 30200 30200 0
428 20250407 113800 0 30200 30200 30200 30200 0
429 20250407 113700 0 30200 30200 30200 30200 0
430 20250407 113600 0 30200 30200 30200 30200 0
431 20250407 113500 0 30200 30200 30200 30200 0
432 20250407 113400 0 30200 30200 30200 30200 0
433 20250407 113300 0 30200 30200 30200 30200 0
434 20250407 113200 0 30200 30200 30200 30200 0
435 20250407 113100 0 30200 30200 30200 30200 0
436 20250407 113000 0 30200 30200 30200 30200 0
437 20250407 112900 0 30200 30200 30200 30200 0
438 20250407 112800 0 30200 30200 30200 30200 0
439 20250407 112700 0 30200 30200 30200 30200 0
440 20250407 112600 0 30200 30200 30200 30200 0
441 20250407 112500 0 30200 30200 30200 30200 0
442 20250407 112400 0 30200 30200 30200 30200 0
443 20250407 112300 0 30200 30200 30200 30200 0
444 20250407 112200 0 30200 30200 30200 30200 0
445 20250407 112100 0 30200 30200 30200 30200 0
446 20250407 112000 0 30200 30200 30200 30200 0
447 20250407 111900 0 30200 30200 30200 30200 0
448 20250407 111800 0 30200 30200 30200 30200 0
449 20250407 111700 0 30200 30200 30200 30200 0
450 20250407 111600 0 30200 30200 30200 30200 0
451 20250407 111500 0 30200 30200 30200 30200 0
452 20250407 111400 0 30200 30200 30200 30200 0
453 20250407 111300 0 30200 30200 30200 30200 0
454 20250407 111200 0 30200 30200 30200 30200 0
455 20250407 111100 0 30200 30200 30200 30200 0
456 20250407 111000 0 30200 30200 30200 30200 0
457 20250407 110900 0 30200 30200 30200 30200 0
458 20250407 110800 0 30200 30200 30200 30200 0
459 20250407 110700 0 30200 30200 30200 30200 0
460 20250407 110600 0 30200 30200 30200 30200 0
461 20250407 110500 0 30200 30200 30200 30200 0
462 20250407 110400 0 30200 30200 30200 30200 0
463 20250407 110300 0 30200 30200 30200 30200 0
464 20250407 110200 0 30200 30200 30200 30200 0
465 20250407 110100 0 30200 30200 30200 30200 0
466 20250407 110000 0 30200 30200 30200 30200 0
467 20250407 105900 0 30200 30200 30200 30200 0
468 20250407 105800 0 30200 30200 30200 30200 0
469 20250407 105700 0 30200 30200 30200 30200 0
470 20250407 105600 0 30200 30200 30200 30200 0
471 20250407 105500 0 30200 30200 30200 30200 0
472 20250407 105400 0 30200 30200 30200 30200 0
473 20250407 105300 0 30200 30200 30200 30200 0
474 20250407 105200 0 30200 30200 30200 30200 0
475 20250407 105100 0 30200 30200 30200 30200 0
476 20250407 105000 0 30200 30200 30200 30200 0
477 20250407 104900 0 30200 30200 30200 30200 0
478 20250407 104800 0 30200 30200 30200 30200 0
479 20250407 104700 0 30200 30200 30200 30200 0
480 20250407 104600 0 30200 30200 30200 30200 0
481 20250407 104500 0 30200 30200 30200 30200 0
482 20250407 104400 0 30200 30200 30200 30200 0
483 20250407 104300 0 30200 30200 30200 30200 0
484 20250407 104200 0 30200 30200 30200 30200 0
485 20250407 104100 0 30200 30200 30200 30200 0
486 20250407 104000 0 30200 30200 30200 30200 0
487 20250407 103900 0 30200 30200 30200 30200 0
488 20250407 103800 0 30200 30200 30200 30200 0
489 20250407 103700 0 30200 30200 30200 30200 0
490 20250407 103600 0 30200 30200 30200 30200 0
491 20250407 103500 0 30200 30200 30200 30200 0
492 20250407 103400 0 30200 30200 30200 30200 0
493 20250407 103300 0 30200 30200 30200 30200 0
494 20250407 103200 0 30200 30200 30200 30200 0
495 20250407 103100 0 30200 30200 30200 30200 0
496 20250407 103000 0 30200 30200 30200 30200 0
497 20250407 102900 0 30200 30200 30200 30200 0
498 20250407 102800 0 30200 30200 30200 30200 0
499 20250407 102700 0 30200 30200 30200 30200 0
500 20250407 102600 0 30200 30200 30200 30200 0
501 20250407 102500 0 30200 30200 30200 30200 0
502 20250407 102400 0 30200 30200 30200 30200 0
503 20250407 102300 0 30200 30200 30200 30200 0
504 20250407 102200 0 30200 30200 30200 30200 0
505 20250407 102100 0 30200 30200 30200 30200 0
506 20250407 102000 0 30200 30200 30200 30200 0
507 20250407 101900 0 30200 30200 30200 30200 0
508 20250407 101800 0 30200 30200 30200 30200 0
509 20250407 101700 0 30200 30200 30200 30200 0
510 20250407 101600 0 30200 30200 30200 30200 0
511 20250407 101500 0 30200 30200 30200 30200 0
512 20250407 101400 0 30200 30200 30200 30200 0
513 20250407 101300 0 30200 30200 30200 30200 0
514 20250407 101200 0 30200 30200 30200 30200 0
515 20250407 101100 0 30200 30200 30200 30200 0
516 20250407 101000 0 30200 30200 30200 30200 0
517 20250407 100900 0 30200 30200 30200 30200 0
518 20250407 100800 0 30200 30200 30200 30200 0
519 20250407 100700 0 30200 30200 30200 30200 0
520 20250407 100600 0 30200 30200 30200 30200 0
521 20250407 100500 0 30200 30200 30200 30200 0
522 20250407 100400 0 30200 30200 30200 30200 0
523 20250407 100300 0 30200 30200 30200 30200 0
524 20250407 100200 0 30200 30200 30200 30200 0
525 20250407 100100 0 30200 30200 30200 30200 0
526 20250407 100000 0 30200 30200 30200 30200 0
527 20250407 095900 0 30200 30200 30200 30200 0
528 20250407 095800 0 30200 30200 30200 30200 0
529 20250407 095700 0 30200 30200 30200 30200 0
530 20250407 095600 0 30200 30200 30200 30200 0
531 20250407 095500 0 30200 30200 30200 30200 0
532 20250407 095400 0 30200 30200 30200 30200 0
533 20250407 095300 0 30200 30200 30200 30200 0
534 20250407 095200 0 30200 30200 30200 30200 0
535 20250407 095100 0 30200 30200 30200 30200 0
536 20250407 095000 0 30200 30200 30200 30200 0
537 20250407 094900 0 30200 30200 30200 30200 0
538 20250407 094800 0 30200 30200 30200 30200 0
539 20250407 094700 0 30200 30200 30200 30200 0
540 20250407 094600 0 30200 30200 30200 30200 0
541 20250407 094500 0 30200 30200 30200 30200 0
542 20250407 094400 0 30200 30200 30200 30200 0
543 20250407 094300 0 30200 30200 30200 30200 0
544 20250407 094200 0 30200 30200 30200 30200 0
545 20250407 094100 0 30200 30200 30200 30200 0
546 20250407 094000 0 30200 30200 30200 30200 0
547 20250407 093900 0 30200 30200 30200 30200 0
548 20250407 093800 0 30200 30200 30200 30200 0
549 20250407 093700 0 30200 30200 30200 30200 0
550 20250407 093600 0 30200 30200 30200 30200 0
551 20250407 093500 0 30200 30200 30200 30200 0
552 20250407 093400 0 30200 30200 30200 30200 0
553 20250407 093300 0 30200 30200 30200 30200 0
554 20250407 093200 0 30200 30200 30200 30200 0
555 20250407 093100 0 30200 30200 30200 30200 0
556 20250407 093000 0 30200 30200 30200 30200 0
557 20250407 092900 0 30200 30200 30200 30200 0
558 20250407 092800 0 30200 30200 30200 30200 0
559 20250407 092700 0 30200 30200 30200 30200 0
560 20250407 092600 0 30200 30200 30200 30200 0
561 20250407 092500 0 30200 30200 30200 30200 0
562 20250407 092400 0 30200 30200 30200 30200 0
563 20250407 092300 0 30200 30200 30200 30200 0
564 20250407 092200 0 30200 30200 30200 30200 0
565 20250407 092100 0 30200 30200 30200 30200 0
566 20250407 092000 0 30200 30200 30200 30200 0
567 20250407 091900 0 30200 30200 30200 30200 0
568 20250407 091800 0 30200 30200 30200 30200 0
569 20250407 091700 0 30200 30200 30200 30200 0
570 20250407 091600 0 30200 30200 30200 30200 0
571 20250407 091500 0 30200 30200 30200 30200 0
572 20250407 091400 0 30200 30200 30200 30200 0
573 20250407 091300 0 30200 30200 30200 30200 0
574 20250407 091200 0 30200 30200 30200 30200 0
575 20250407 091100 0 30200 30200 30200 30200 0
576 20250407 091000 0 30200 30200 30200 30200 0
577 20250407 090900 0 30200 30200 30200 30200 0
578 20250407 090800 0 30200 30200 30200 30200 0
579 20250407 090700 0 30200 30200 30200 30200 0
580 20250407 090600 0 30200 30200 30200 30200 0
581 20250407 090500 0 30200 30200 30200 30200 0
582 20250407 090400 0 30200 30200 30200 30200 0
583 20250407 090300 0 30200 30200 30200 30200 0
584 20250407 090200 0 30200 30200 30200 30200 0
585 20250407 090100 0 30200 30200 30200 30200 0
586 20250407 090000 0 30200 30200 30200 30200 0