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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

567
003620/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,567 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182500,0,3260,3260,3260,3260,0
20250415,182400,0,3260,3260,3260,3260,0
20250415,182300,0,3260,3260,3260,3260,0
20250415,182200,0,3260,3260,3260,3260,0
20250415,182100,0,3260,3260,3260,3260,0
20250415,182000,0,3260,3260,3260,3260,0
20250415,181900,0,3260,3260,3260,3260,0
20250415,181800,0,3260,3260,3260,3260,0
20250415,181700,0,3260,3260,3260,3260,0
20250415,181600,0,3260,3260,3260,3260,0
20250415,181500,0,3260,3260,3260,3260,0
20250415,181400,0,3260,3260,3260,3260,0
20250415,181300,0,3260,3260,3260,3260,0
20250415,181200,0,3260,3260,3260,3260,0
20250415,181100,0,3260,3260,3260,3260,0
20250415,181000,0,3260,3260,3260,3260,0
20250415,180900,0,3260,3260,3260,3260,0
20250415,180800,0,3260,3260,3260,3260,0
20250415,180700,0,3260,3260,3260,3260,0
20250415,180600,0,3260,3260,3260,3260,0
20250415,180500,0,3260,3260,3260,3260,0
20250415,180400,0,3260,3260,3260,3260,0
20250415,180300,0,3260,3260,3260,3260,0
20250415,180200,0,3260,3260,3260,3260,0
20250415,180100,0,3260,3260,3260,3260,0
20250415,180000,0,3260,3260,3260,3260,0
20250415,175900,0,3260,3260,3260,3260,0
20250415,175800,0,3260,3260,3260,3260,0
20250415,175700,0,3260,3260,3260,3260,0
20250415,175600,0,3260,3260,3260,3260,0
20250415,175500,0,3260,3260,3260,3260,0
20250415,175400,0,3260,3260,3260,3260,0
20250415,175300,0,3260,3260,3260,3260,0
20250415,175200,0,3260,3260,3260,3260,0
20250415,175100,0,3260,3260,3260,3260,0
20250415,175000,0,3260,3260,3260,3260,0
20250415,174900,0,3260,3260,3260,3260,0
20250415,174800,0,3260,3260,3260,3260,0
20250415,174700,0,3260,3260,3260,3260,0
20250415,174600,0,3260,3260,3260,3260,0
20250415,174500,0,3260,3260,3260,3260,0
20250415,174400,0,3260,3260,3260,3260,0
20250415,174300,0,3260,3260,3260,3260,0
20250415,174200,0,3260,3260,3260,3260,0
20250415,174100,0,3260,3260,3260,3260,0
20250415,174000,0,3260,3260,3260,3260,0
20250415,173900,0,3260,3260,3260,3260,0
20250415,173800,0,3260,3260,3260,3260,0
20250415,173700,0,3260,3260,3260,3260,0
20250415,173600,0,3260,3260,3260,3260,0
20250415,173500,0,3260,3260,3260,3260,0
20250415,173400,0,3260,3260,3260,3260,0
20250415,173300,0,3260,3260,3260,3260,0
20250415,173200,0,3260,3260,3260,3260,0
20250415,173100,0,3260,3260,3260,3260,0
20250415,173000,0,3260,3260,3260,3260,0
20250415,172900,0,3260,3260,3260,3260,0
20250415,172800,0,3260,3260,3260,3260,0
20250415,172700,0,3260,3260,3260,3260,0
20250415,172600,0,3260,3260,3260,3260,0
20250415,172500,0,3260,3260,3260,3260,0
20250415,172400,0,3260,3260,3260,3260,0
20250415,172300,0,3260,3260,3260,3260,0
20250415,172200,0,3260,3260,3260,3260,0
20250415,172100,0,3260,3260,3260,3260,0
20250415,172000,0,3260,3260,3260,3260,0
20250415,171900,0,3260,3260,3260,3260,0
20250415,171800,0,3260,3260,3260,3260,0
20250415,171700,0,3260,3260,3260,3260,0
20250415,171600,0,3260,3260,3260,3260,0
20250415,171500,0,3260,3260,3260,3260,0
20250415,171400,0,3260,3260,3260,3260,0
20250415,171300,0,3260,3260,3260,3260,0
20250415,171200,0,3260,3260,3260,3260,0
20250415,171100,0,3260,3260,3260,3260,0
20250415,171000,0,3260,3260,3260,3260,0
20250415,170900,0,3260,3260,3260,3260,0
20250415,170800,0,3260,3260,3260,3260,0
20250415,170700,0,3260,3260,3260,3260,0
20250415,170600,0,3260,3260,3260,3260,0
20250415,170500,0,3260,3260,3260,3260,0
20250415,170400,0,3260,3260,3260,3260,0
20250415,170300,0,3260,3260,3260,3260,0
20250415,170200,0,3260,3260,3260,3260,0
20250415,170100,0,3260,3260,3260,3260,0
20250415,170000,0,3260,3260,3260,3260,0
20250415,165900,0,3260,3260,3260,3260,0
20250415,165800,0,3260,3260,3260,3260,0
20250415,165700,0,3260,3260,3260,3260,0
20250415,165600,0,3260,3260,3260,3260,0
20250415,165500,0,3260,3260,3260,3260,0
20250415,165400,0,3260,3260,3260,3260,0
20250415,165300,0,3260,3260,3260,3260,0
20250415,165200,0,3260,3260,3260,3260,0
20250415,165100,0,3260,3260,3260,3260,0
20250415,165000,0,3260,3260,3260,3260,0
20250415,164900,0,3260,3260,3260,3260,0
20250415,164800,0,3260,3260,3260,3260,0
20250415,164700,0,3260,3260,3260,3260,0
20250415,164600,0,3260,3260,3260,3260,0
20250415,164500,0,3260,3260,3260,3260,0
20250415,164400,0,3260,3260,3260,3260,0
20250415,164300,0,3260,3260,3260,3260,0
20250415,164200,0,3260,3260,3260,3260,0
20250415,164100,0,3260,3260,3260,3260,0
20250415,164000,0,3260,3260,3260,3260,0
20250415,163900,0,3260,3260,3260,3260,0
20250415,163800,0,3260,3260,3260,3260,0
20250415,163700,0,3260,3260,3260,3260,0
20250415,163600,0,3260,3260,3260,3260,0
20250415,163500,0,3260,3260,3260,3260,0
20250415,163400,0,3260,3260,3260,3260,0
20250415,163300,0,3260,3260,3260,3260,0
20250415,163200,0,3260,3260,3260,3260,0
20250415,163100,0,3260,3260,3260,3260,0
20250415,163000,0,3260,3260,3260,3260,0
20250415,162900,0,3260,3260,3260,3260,0
20250415,162800,0,3260,3260,3260,3260,0
20250415,162700,0,3260,3260,3260,3260,0
20250415,162600,0,3260,3260,3260,3260,0
20250415,162500,0,3260,3260,3260,3260,0
20250415,162400,0,3260,3260,3260,3260,0
20250415,162300,0,3260,3260,3260,3260,0
20250415,162200,0,3260,3260,3260,3260,0
20250415,162100,0,3260,3260,3260,3260,0
20250415,162000,0,3260,3260,3260,3260,0
20250415,161900,0,3260,3260,3260,3260,0
20250415,161800,0,3260,3260,3260,3260,0
20250415,161700,0,3260,3260,3260,3260,0
20250415,161600,0,3260,3260,3260,3260,0
20250415,161500,0,3260,3260,3260,3260,0
20250415,161400,0,3260,3260,3260,3260,0
20250415,161300,0,3260,3260,3260,3260,0
20250415,161200,0,3260,3260,3260,3260,0
20250415,161100,0,3260,3260,3260,3260,0
20250415,161000,0,3260,3260,3260,3260,0
20250415,160900,0,3260,3260,3260,3260,0
20250415,160800,0,3260,3260,3260,3260,0
20250415,160700,0,3260,3260,3260,3260,0
20250415,160600,0,3260,3260,3260,3260,0
20250415,160500,0,3260,3260,3260,3260,0
20250415,160400,0,3260,3260,3260,3260,0
20250415,160300,0,3260,3260,3260,3260,0
20250415,160200,0,3260,3260,3260,3260,0
20250415,160100,0,3260,3260,3260,3260,0
20250415,160000,0,3260,3260,3260,3260,0
20250415,155900,0,3260,3260,3260,3260,0
20250415,155800,0,3260,3260,3260,3260,0
20250415,155700,0,3260,3260,3260,3260,0
20250415,155600,0,3260,3260,3260,3260,0
20250415,155500,0,3260,3260,3260,3260,0
20250415,155400,0,3260,3260,3260,3260,0
20250415,155300,0,3260,3260,3260,3260,0
20250415,155200,0,3260,3260,3260,3260,0
20250415,155100,0,3260,3260,3260,3260,0
20250415,155000,0,3260,3260,3260,3260,0
20250415,154900,0,3260,3260,3260,3260,0
20250415,154800,0,3260,3260,3260,3260,0
20250415,154700,0,3260,3260,3260,3260,0
20250415,154600,0,3260,3260,3260,3260,0
20250415,154500,0,3260,3260,3260,3260,0
20250415,154400,0,3260,3260,3260,3260,0
20250415,154300,0,3260,3260,3260,3260,0
20250415,154200,0,3260,3260,3260,3260,0
20250415,154100,0,3260,3260,3260,3260,0
20250415,154000,0,3260,3260,3260,3260,0
20250415,153900,0,3260,3260,3260,3260,0
20250415,153800,0,3260,3260,3260,3260,0
20250415,153700,0,3260,3260,3260,3260,0
20250415,153600,0,3260,3260,3260,3260,0
20250415,153500,0,3260,3260,3260,3260,0
20250415,153400,0,3260,3260,3260,3260,0
20250415,153300,0,3260,3260,3260,3260,0
20250415,153200,0,3260,3260,3260,3260,0
20250415,153100,0,3260,3260,3260,3260,0
20250415,153000,0,3260,3260,3260,3260,0
20250415,152900,0,3260,3260,3260,3260,0
20250415,152800,0,3260,3260,3260,3260,0
20250415,152700,0,3260,3260,3260,3260,0
20250415,152600,0,3260,3260,3260,3260,0
20250415,152500,0,3260,3260,3260,3260,0
20250415,152400,0,3260,3260,3260,3260,0
20250415,152300,0,3260,3260,3260,3260,0
20250415,152200,0,3260,3260,3260,3260,0
20250415,152100,0,3260,3260,3260,3260,0
20250415,152000,0,3260,3260,3260,3260,0
20250415,151900,0,3260,3260,3260,3260,0
20250415,151800,0,3260,3260,3260,3260,0
20250415,151700,0,3260,3260,3260,3260,0
20250415,151600,0,3260,3260,3260,3260,0
20250415,151500,0,3260,3260,3260,3260,0
20250415,151400,0,3260,3260,3260,3260,0
20250415,151300,0,3260,3260,3260,3260,0
20250415,151200,0,3260,3260,3260,3260,0
20250415,151100,0,3260,3260,3260,3260,0
20250415,151000,0,3260,3260,3260,3260,0
20250415,150900,0,3260,3260,3260,3260,0
20250415,150800,0,3260,3260,3260,3260,0
20250415,150700,0,3260,3260,3260,3260,0
20250415,150600,0,3260,3260,3260,3260,0
20250415,150500,0,3260,3260,3260,3260,0
20250415,150400,0,3260,3260,3260,3260,0
20250415,150300,0,3260,3260,3260,3260,0
20250415,150200,0,3260,3260,3260,3260,0
20250415,150100,0,3260,3260,3260,3260,0
20250415,150000,0,3260,3260,3260,3260,0
20250415,145900,0,3260,3260,3260,3260,0
20250415,145800,0,3260,3260,3260,3260,0
20250415,145700,0,3260,3260,3260,3260,0
20250415,145600,0,3260,3260,3260,3260,0
20250415,145500,0,3260,3260,3260,3260,0
20250415,145400,0,3260,3260,3260,3260,0
20250415,145300,0,3260,3260,3260,3260,0
20250415,145200,0,3260,3260,3260,3260,0
20250415,145100,0,3260,3260,3260,3260,0
20250415,145000,0,3260,3260,3260,3260,0
20250415,144900,0,3260,3260,3260,3260,0
20250415,144800,0,3260,3260,3260,3260,0
20250415,144700,0,3260,3260,3260,3260,0
20250415,144600,0,3260,3260,3260,3260,0
20250415,144500,0,3260,3260,3260,3260,0
20250415,144400,0,3260,3260,3260,3260,0
20250415,144300,0,3260,3260,3260,3260,0
20250415,144200,0,3260,3260,3260,3260,0
20250415,144100,0,3260,3260,3260,3260,0
20250415,144000,0,3260,3260,3260,3260,0
20250415,143900,0,3260,3260,3260,3260,0
20250415,143800,0,3260,3260,3260,3260,0
20250415,143700,0,3260,3260,3260,3260,0
20250415,143600,0,3260,3260,3260,3260,0
20250415,143500,0,3260,3260,3260,3260,0
20250415,143400,0,3260,3260,3260,3260,0
20250415,143300,0,3260,3260,3260,3260,0
20250415,143200,0,3260,3260,3260,3260,0
20250415,143100,0,3260,3260,3260,3260,0
20250415,143000,0,3260,3260,3260,3260,0
20250415,142900,0,3260,3260,3260,3260,0
20250415,142800,0,3260,3260,3260,3260,0
20250415,142700,0,3260,3260,3260,3260,0
20250415,142600,0,3260,3260,3260,3260,0
20250415,142500,0,3260,3260,3260,3260,0
20250415,142400,0,3260,3260,3260,3260,0
20250415,142300,0,3260,3260,3260,3260,0
20250415,142200,0,3260,3260,3260,3260,0
20250415,142100,0,3260,3260,3260,3260,0
20250415,142000,0,3260,3260,3260,3260,0
20250415,141900,0,3260,3260,3260,3260,0
20250415,141800,0,3260,3260,3260,3260,0
20250415,141700,0,3260,3260,3260,3260,0
20250415,141600,0,3260,3260,3260,3260,0
20250415,141500,0,3260,3260,3260,3260,0
20250415,141400,0,3260,3260,3260,3260,0
20250415,141300,0,3260,3260,3260,3260,0
20250415,141200,0,3260,3260,3260,3260,0
20250415,141100,0,3260,3260,3260,3260,0
20250415,141000,0,3260,3260,3260,3260,0
20250415,140900,0,3260,3260,3260,3260,0
20250415,140800,0,3260,3260,3260,3260,0
20250415,140700,0,3260,3260,3260,3260,0
20250415,140600,0,3260,3260,3260,3260,0
20250415,140500,0,3260,3260,3260,3260,0
20250415,140400,0,3260,3260,3260,3260,0
20250415,140300,0,3260,3260,3260,3260,0
20250415,140200,0,3260,3260,3260,3260,0
20250415,140100,0,3260,3260,3260,3260,0
20250415,140000,0,3260,3260,3260,3260,0
20250415,135900,0,3260,3260,3260,3260,0
20250415,135800,0,3260,3260,3260,3260,0
20250415,135700,0,3260,3260,3260,3260,0
20250415,135600,0,3260,3260,3260,3260,0
20250415,135500,0,3260,3260,3260,3260,0
20250415,135400,0,3260,3260,3260,3260,0
20250415,135300,0,3260,3260,3260,3260,0
20250415,135200,0,3260,3260,3260,3260,0
20250415,135100,0,3260,3260,3260,3260,0
20250415,135000,0,3260,3260,3260,3260,0
20250415,134900,0,3260,3260,3260,3260,0
20250415,134800,0,3260,3260,3260,3260,0
20250415,134700,0,3260,3260,3260,3260,0
20250415,134600,0,3260,3260,3260,3260,0
20250415,134500,0,3260,3260,3260,3260,0
20250415,134400,0,3260,3260,3260,3260,0
20250415,134300,0,3260,3260,3260,3260,0
20250415,134200,0,3260,3260,3260,3260,0
20250415,134100,0,3260,3260,3260,3260,0
20250415,134000,0,3260,3260,3260,3260,0
20250415,133900,0,3260,3260,3260,3260,0
20250415,133800,0,3260,3260,3260,3260,0
20250415,133700,0,3260,3260,3260,3260,0
20250415,133600,0,3260,3260,3260,3260,0
20250415,133500,0,3260,3260,3260,3260,0
20250415,133400,0,3260,3260,3260,3260,0
20250415,133300,0,3260,3260,3260,3260,0
20250415,133200,0,3260,3260,3260,3260,0
20250415,133100,0,3260,3260,3260,3260,0
20250415,133000,0,3260,3260,3260,3260,0
20250415,132900,0,3260,3260,3260,3260,0
20250415,132800,0,3260,3260,3260,3260,0
20250415,132700,0,3260,3260,3260,3260,0
20250415,132600,0,3260,3260,3260,3260,0
20250415,132500,0,3260,3260,3260,3260,0
20250415,132400,0,3260,3260,3260,3260,0
20250415,132300,0,3260,3260,3260,3260,0
20250415,132200,0,3260,3260,3260,3260,0
20250415,132100,0,3260,3260,3260,3260,0
20250415,132000,0,3260,3260,3260,3260,0
20250415,131900,0,3260,3260,3260,3260,0
20250415,131800,0,3260,3260,3260,3260,0
20250415,131700,0,3260,3260,3260,3260,0
20250415,131600,0,3260,3260,3260,3260,0
20250415,131500,0,3260,3260,3260,3260,0
20250415,131400,0,3260,3260,3260,3260,0
20250415,131300,0,3260,3260,3260,3260,0
20250415,131200,0,3260,3260,3260,3260,0
20250415,131100,0,3260,3260,3260,3260,0
20250415,131000,0,3260,3260,3260,3260,0
20250415,130900,0,3260,3260,3260,3260,0
20250415,130800,0,3260,3260,3260,3260,0
20250415,130700,0,3260,3260,3260,3260,0
20250415,130600,0,3260,3260,3260,3260,0
20250415,130500,0,3260,3260,3260,3260,0
20250415,130400,0,3260,3260,3260,3260,0
20250415,130300,0,3260,3260,3260,3260,0
20250415,130200,0,3260,3260,3260,3260,0
20250415,130100,0,3260,3260,3260,3260,0
20250415,130000,0,3260,3260,3260,3260,0
20250415,125900,0,3260,3260,3260,3260,0
20250415,125800,0,3260,3260,3260,3260,0
20250415,125700,0,3260,3260,3260,3260,0
20250415,125600,0,3260,3260,3260,3260,0
20250415,125500,0,3260,3260,3260,3260,0
20250415,125400,0,3260,3260,3260,3260,0
20250415,125300,0,3260,3260,3260,3260,0
20250415,125200,0,3260,3260,3260,3260,0
20250415,125100,0,3260,3260,3260,3260,0
20250415,125000,0,3260,3260,3260,3260,0
20250415,124900,0,3260,3260,3260,3260,0
20250415,124800,0,3260,3260,3260,3260,0
20250415,124700,0,3260,3260,3260,3260,0
20250415,124600,0,3260,3260,3260,3260,0
20250415,124500,0,3260,3260,3260,3260,0
20250415,124400,0,3260,3260,3260,3260,0
20250415,124300,0,3260,3260,3260,3260,0
20250415,124200,0,3260,3260,3260,3260,0
20250415,124100,0,3260,3260,3260,3260,0
20250415,124000,0,3260,3260,3260,3260,0
20250415,123900,0,3260,3260,3260,3260,0
20250415,123800,0,3260,3260,3260,3260,0
20250415,123700,0,3260,3260,3260,3260,0
20250415,123600,0,3260,3260,3260,3260,0
20250415,123500,0,3260,3260,3260,3260,0
20250415,123400,0,3260,3260,3260,3260,0
20250415,123300,0,3260,3260,3260,3260,0
20250415,123200,0,3260,3260,3260,3260,0
20250415,123100,0,3260,3260,3260,3260,0
20250415,123000,0,3260,3260,3260,3260,0
20250415,122900,0,3260,3260,3260,3260,0
20250415,122800,0,3260,3260,3260,3260,0
20250415,122700,0,3260,3260,3260,3260,0
20250415,122600,0,3260,3260,3260,3260,0
20250415,122500,0,3260,3260,3260,3260,0
20250415,122400,0,3260,3260,3260,3260,0
20250415,122300,0,3260,3260,3260,3260,0
20250415,122200,0,3260,3260,3260,3260,0
20250415,122100,0,3260,3260,3260,3260,0
20250415,122000,0,3260,3260,3260,3260,0
20250415,121900,0,3260,3260,3260,3260,0
20250415,121800,0,3260,3260,3260,3260,0
20250415,121700,0,3260,3260,3260,3260,0
20250415,121600,0,3260,3260,3260,3260,0
20250415,121500,0,3260,3260,3260,3260,0
20250415,121400,0,3260,3260,3260,3260,0
20250415,121300,0,3260,3260,3260,3260,0
20250415,121200,0,3260,3260,3260,3260,0
20250415,121100,0,3260,3260,3260,3260,0
20250415,121000,0,3260,3260,3260,3260,0
20250415,120900,0,3260,3260,3260,3260,0
20250415,120800,0,3260,3260,3260,3260,0
20250415,120700,0,3260,3260,3260,3260,0
20250415,120600,0,3260,3260,3260,3260,0
20250415,120500,0,3260,3260,3260,3260,0
20250415,120400,0,3260,3260,3260,3260,0
20250415,120300,0,3260,3260,3260,3260,0
20250415,120200,0,3260,3260,3260,3260,0
20250415,120100,0,3260,3260,3260,3260,0
20250415,120000,0,3260,3260,3260,3260,0
20250415,115900,0,3260,3260,3260,3260,0
20250415,115800,0,3260,3260,3260,3260,0
20250415,115700,0,3260,3260,3260,3260,0
20250415,115600,0,3260,3260,3260,3260,0
20250415,115500,0,3260,3260,3260,3260,0
20250415,115400,0,3260,3260,3260,3260,0
20250415,115300,0,3260,3260,3260,3260,0
20250415,115200,0,3260,3260,3260,3260,0
20250415,115100,0,3260,3260,3260,3260,0
20250415,115000,0,3260,3260,3260,3260,0
20250415,114900,0,3260,3260,3260,3260,0
20250415,114800,0,3260,3260,3260,3260,0
20250415,114700,0,3260,3260,3260,3260,0
20250415,114600,0,3260,3260,3260,3260,0
20250415,114500,0,3260,3260,3260,3260,0
20250415,114400,0,3260,3260,3260,3260,0
20250415,114300,0,3260,3260,3260,3260,0
20250415,114200,0,3260,3260,3260,3260,0
20250415,114100,0,3260,3260,3260,3260,0
20250415,114000,0,3260,3260,3260,3260,0
20250415,113900,0,3260,3260,3260,3260,0
20250415,113800,0,3260,3260,3260,3260,0
20250415,113700,0,3260,3260,3260,3260,0
20250415,113600,0,3260,3260,3260,3260,0
20250415,113500,0,3260,3260,3260,3260,0
20250415,113400,0,3260,3260,3260,3260,0
20250415,113300,0,3260,3260,3260,3260,0
20250415,113200,0,3260,3260,3260,3260,0
20250415,113100,0,3260,3260,3260,3260,0
20250415,113000,0,3260,3260,3260,3260,0
20250415,112900,0,3260,3260,3260,3260,0
20250415,112800,0,3260,3260,3260,3260,0
20250415,112700,0,3260,3260,3260,3260,0
20250415,112600,0,3260,3260,3260,3260,0
20250415,112500,0,3260,3260,3260,3260,0
20250415,112400,0,3260,3260,3260,3260,0
20250415,112300,0,3260,3260,3260,3260,0
20250415,112200,0,3260,3260,3260,3260,0
20250415,112100,0,3260,3260,3260,3260,0
20250415,112000,0,3260,3260,3260,3260,0
20250415,111900,0,3260,3260,3260,3260,0
20250415,111800,0,3260,3260,3260,3260,0
20250415,111700,0,3260,3260,3260,3260,0
20250415,111600,0,3260,3260,3260,3260,0
20250415,111500,0,3260,3260,3260,3260,0
20250415,111400,0,3260,3260,3260,3260,0
20250415,111300,0,3260,3260,3260,3260,0
20250415,111200,0,3260,3260,3260,3260,0
20250415,111100,0,3260,3260,3260,3260,0
20250415,111000,0,3260,3260,3260,3260,0
20250415,110900,0,3260,3260,3260,3260,0
20250415,110800,0,3260,3260,3260,3260,0
20250415,110700,0,3260,3260,3260,3260,0
20250415,110600,0,3260,3260,3260,3260,0
20250415,110500,0,3260,3260,3260,3260,0
20250415,110400,0,3260,3260,3260,3260,0
20250415,110300,0,3260,3260,3260,3260,0
20250415,110200,0,3260,3260,3260,3260,0
20250415,110100,0,3260,3260,3260,3260,0
20250415,110000,0,3260,3260,3260,3260,0
20250415,105900,0,3260,3260,3260,3260,0
20250415,105800,0,3260,3260,3260,3260,0
20250415,105700,0,3260,3260,3260,3260,0
20250415,105600,0,3260,3260,3260,3260,0
20250415,105500,0,3260,3260,3260,3260,0
20250415,105400,0,3260,3260,3260,3260,0
20250415,105300,0,3260,3260,3260,3260,0
20250415,105200,0,3260,3260,3260,3260,0
20250415,105100,0,3260,3260,3260,3260,0
20250415,105000,0,3260,3260,3260,3260,0
20250415,104900,0,3260,3260,3260,3260,0
20250415,104800,0,3260,3260,3260,3260,0
20250415,104700,0,3260,3260,3260,3260,0
20250415,104600,0,3260,3260,3260,3260,0
20250415,104500,0,3260,3260,3260,3260,0
20250415,104400,0,3260,3260,3260,3260,0
20250415,104300,0,3260,3260,3260,3260,0
20250415,104200,0,3260,3260,3260,3260,0
20250415,104100,0,3260,3260,3260,3260,0
20250415,104000,0,3260,3260,3260,3260,0
20250415,103900,0,3260,3260,3260,3260,0
20250415,103800,0,3260,3260,3260,3260,0
20250415,103700,0,3260,3260,3260,3260,0
20250415,103600,0,3260,3260,3260,3260,0
20250415,103500,0,3260,3260,3260,3260,0
20250415,103400,0,3260,3260,3260,3260,0
20250415,103300,0,3260,3260,3260,3260,0
20250415,103200,0,3260,3260,3260,3260,0
20250415,103100,0,3260,3260,3260,3260,0
20250415,103000,0,3260,3260,3260,3260,0
20250415,102900,0,3260,3260,3260,3260,0
20250415,102800,0,3260,3260,3260,3260,0
20250415,102700,0,3260,3260,3260,3260,0
20250415,102600,0,3260,3260,3260,3260,0
20250415,102500,0,3260,3260,3260,3260,0
20250415,102400,0,3260,3260,3260,3260,0
20250415,102300,0,3260,3260,3260,3260,0
20250415,102200,0,3260,3260,3260,3260,0
20250415,102100,0,3260,3260,3260,3260,0
20250415,102000,0,3260,3260,3260,3260,0
20250415,101900,0,3260,3260,3260,3260,0
20250415,101800,0,3260,3260,3260,3260,0
20250415,101700,0,3260,3260,3260,3260,0
20250415,101600,0,3260,3260,3260,3260,0
20250415,101500,0,3260,3260,3260,3260,0
20250415,101400,0,3260,3260,3260,3260,0
20250415,101300,0,3260,3260,3260,3260,0
20250415,101200,0,3260,3260,3260,3260,0
20250415,101100,0,3260,3260,3260,3260,0
20250415,101000,0,3260,3260,3260,3260,0
20250415,100900,0,3260,3260,3260,3260,0
20250415,100800,0,3260,3260,3260,3260,0
20250415,100700,0,3260,3260,3260,3260,0
20250415,100600,0,3260,3260,3260,3260,0
20250415,100500,0,3260,3260,3260,3260,0
20250415,100400,0,3260,3260,3260,3260,0
20250415,100300,0,3260,3260,3260,3260,0
20250415,100200,0,3260,3260,3260,3260,0
20250415,100100,0,3260,3260,3260,3260,0
20250415,100000,0,3260,3260,3260,3260,0
20250415,095900,0,3260,3260,3260,3260,0
20250415,095800,0,3260,3260,3260,3260,0
20250415,095700,0,3260,3260,3260,3260,0
20250415,095600,0,3260,3260,3260,3260,0
20250415,095500,0,3260,3260,3260,3260,0
20250415,095400,0,3260,3260,3260,3260,0
20250415,095300,0,3260,3260,3260,3260,0
20250415,095200,0,3260,3260,3260,3260,0
20250415,095100,0,3260,3260,3260,3260,0
20250415,095000,0,3260,3260,3260,3260,0
20250415,094900,0,3260,3260,3260,3260,0
20250415,094800,0,3260,3260,3260,3260,0
20250415,094700,0,3260,3260,3260,3260,0
20250415,094600,0,3260,3260,3260,3260,0
20250415,094500,0,3260,3260,3260,3260,0
20250415,094400,0,3260,3260,3260,3260,0
20250415,094300,0,3260,3260,3260,3260,0
20250415,094200,0,3260,3260,3260,3260,0
20250415,094100,0,3260,3260,3260,3260,0
20250415,094000,0,3260,3260,3260,3260,0
20250415,093900,0,3260,3260,3260,3260,0
20250415,093800,0,3260,3260,3260,3260,0
20250415,093700,0,3260,3260,3260,3260,0
20250415,093600,0,3260,3260,3260,3260,0
20250415,093500,0,3260,3260,3260,3260,0
20250415,093400,0,3260,3260,3260,3260,0
20250415,093300,0,3260,3260,3260,3260,0
20250415,093200,0,3260,3260,3260,3260,0
20250415,093100,0,3260,3260,3260,3260,0
20250415,093000,0,3260,3260,3260,3260,0
20250415,092900,0,3260,3260,3260,3260,0
20250415,092800,0,3260,3260,3260,3260,0
20250415,092700,0,3260,3260,3260,3260,0
20250415,092600,0,3260,3260,3260,3260,0
20250415,092500,0,3260,3260,3260,3260,0
20250415,092400,0,3260,3260,3260,3260,0
20250415,092300,0,3260,3260,3260,3260,0
20250415,092200,0,3260,3260,3260,3260,0
20250415,092100,0,3260,3260,3260,3260,0
20250415,092000,0,3260,3260,3260,3260,0
20250415,091900,0,3260,3260,3260,3260,0
20250415,091800,0,3260,3260,3260,3260,0
20250415,091700,0,3260,3260,3260,3260,0
20250415,091600,0,3260,3260,3260,3260,0
20250415,091500,0,3260,3260,3260,3260,0
20250415,091400,0,3260,3260,3260,3260,0
20250415,091300,0,3260,3260,3260,3260,0
20250415,091200,0,3260,3260,3260,3260,0
20250415,091100,0,3260,3260,3260,3260,0
20250415,091000,0,3260,3260,3260,3260,0
20250415,090900,0,3260,3260,3260,3260,0
20250415,090800,0,3260,3260,3260,3260,0
20250415,090700,0,3260,3260,3260,3260,0
20250415,090600,0,3260,3260,3260,3260,0
20250415,090500,0,3260,3260,3260,3260,0
20250415,090400,0,3260,3260,3260,3260,0
20250415,090300,0,3260,3260,3260,3260,0
20250415,090200,0,3260,3260,3260,3260,0
20250415,090100,0,3260,3260,3260,3260,0
20250415,090000,0,3260,3260,3260,3260,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182500 0 3260 3260 3260 3260 0
3 20250415 182400 0 3260 3260 3260 3260 0
4 20250415 182300 0 3260 3260 3260 3260 0
5 20250415 182200 0 3260 3260 3260 3260 0
6 20250415 182100 0 3260 3260 3260 3260 0
7 20250415 182000 0 3260 3260 3260 3260 0
8 20250415 181900 0 3260 3260 3260 3260 0
9 20250415 181800 0 3260 3260 3260 3260 0
10 20250415 181700 0 3260 3260 3260 3260 0
11 20250415 181600 0 3260 3260 3260 3260 0
12 20250415 181500 0 3260 3260 3260 3260 0
13 20250415 181400 0 3260 3260 3260 3260 0
14 20250415 181300 0 3260 3260 3260 3260 0
15 20250415 181200 0 3260 3260 3260 3260 0
16 20250415 181100 0 3260 3260 3260 3260 0
17 20250415 181000 0 3260 3260 3260 3260 0
18 20250415 180900 0 3260 3260 3260 3260 0
19 20250415 180800 0 3260 3260 3260 3260 0
20 20250415 180700 0 3260 3260 3260 3260 0
21 20250415 180600 0 3260 3260 3260 3260 0
22 20250415 180500 0 3260 3260 3260 3260 0
23 20250415 180400 0 3260 3260 3260 3260 0
24 20250415 180300 0 3260 3260 3260 3260 0
25 20250415 180200 0 3260 3260 3260 3260 0
26 20250415 180100 0 3260 3260 3260 3260 0
27 20250415 180000 0 3260 3260 3260 3260 0
28 20250415 175900 0 3260 3260 3260 3260 0
29 20250415 175800 0 3260 3260 3260 3260 0
30 20250415 175700 0 3260 3260 3260 3260 0
31 20250415 175600 0 3260 3260 3260 3260 0
32 20250415 175500 0 3260 3260 3260 3260 0
33 20250415 175400 0 3260 3260 3260 3260 0
34 20250415 175300 0 3260 3260 3260 3260 0
35 20250415 175200 0 3260 3260 3260 3260 0
36 20250415 175100 0 3260 3260 3260 3260 0
37 20250415 175000 0 3260 3260 3260 3260 0
38 20250415 174900 0 3260 3260 3260 3260 0
39 20250415 174800 0 3260 3260 3260 3260 0
40 20250415 174700 0 3260 3260 3260 3260 0
41 20250415 174600 0 3260 3260 3260 3260 0
42 20250415 174500 0 3260 3260 3260 3260 0
43 20250415 174400 0 3260 3260 3260 3260 0
44 20250415 174300 0 3260 3260 3260 3260 0
45 20250415 174200 0 3260 3260 3260 3260 0
46 20250415 174100 0 3260 3260 3260 3260 0
47 20250415 174000 0 3260 3260 3260 3260 0
48 20250415 173900 0 3260 3260 3260 3260 0
49 20250415 173800 0 3260 3260 3260 3260 0
50 20250415 173700 0 3260 3260 3260 3260 0
51 20250415 173600 0 3260 3260 3260 3260 0
52 20250415 173500 0 3260 3260 3260 3260 0
53 20250415 173400 0 3260 3260 3260 3260 0
54 20250415 173300 0 3260 3260 3260 3260 0
55 20250415 173200 0 3260 3260 3260 3260 0
56 20250415 173100 0 3260 3260 3260 3260 0
57 20250415 173000 0 3260 3260 3260 3260 0
58 20250415 172900 0 3260 3260 3260 3260 0
59 20250415 172800 0 3260 3260 3260 3260 0
60 20250415 172700 0 3260 3260 3260 3260 0
61 20250415 172600 0 3260 3260 3260 3260 0
62 20250415 172500 0 3260 3260 3260 3260 0
63 20250415 172400 0 3260 3260 3260 3260 0
64 20250415 172300 0 3260 3260 3260 3260 0
65 20250415 172200 0 3260 3260 3260 3260 0
66 20250415 172100 0 3260 3260 3260 3260 0
67 20250415 172000 0 3260 3260 3260 3260 0
68 20250415 171900 0 3260 3260 3260 3260 0
69 20250415 171800 0 3260 3260 3260 3260 0
70 20250415 171700 0 3260 3260 3260 3260 0
71 20250415 171600 0 3260 3260 3260 3260 0
72 20250415 171500 0 3260 3260 3260 3260 0
73 20250415 171400 0 3260 3260 3260 3260 0
74 20250415 171300 0 3260 3260 3260 3260 0
75 20250415 171200 0 3260 3260 3260 3260 0
76 20250415 171100 0 3260 3260 3260 3260 0
77 20250415 171000 0 3260 3260 3260 3260 0
78 20250415 170900 0 3260 3260 3260 3260 0
79 20250415 170800 0 3260 3260 3260 3260 0
80 20250415 170700 0 3260 3260 3260 3260 0
81 20250415 170600 0 3260 3260 3260 3260 0
82 20250415 170500 0 3260 3260 3260 3260 0
83 20250415 170400 0 3260 3260 3260 3260 0
84 20250415 170300 0 3260 3260 3260 3260 0
85 20250415 170200 0 3260 3260 3260 3260 0
86 20250415 170100 0 3260 3260 3260 3260 0
87 20250415 170000 0 3260 3260 3260 3260 0
88 20250415 165900 0 3260 3260 3260 3260 0
89 20250415 165800 0 3260 3260 3260 3260 0
90 20250415 165700 0 3260 3260 3260 3260 0
91 20250415 165600 0 3260 3260 3260 3260 0
92 20250415 165500 0 3260 3260 3260 3260 0
93 20250415 165400 0 3260 3260 3260 3260 0
94 20250415 165300 0 3260 3260 3260 3260 0
95 20250415 165200 0 3260 3260 3260 3260 0
96 20250415 165100 0 3260 3260 3260 3260 0
97 20250415 165000 0 3260 3260 3260 3260 0
98 20250415 164900 0 3260 3260 3260 3260 0
99 20250415 164800 0 3260 3260 3260 3260 0
100 20250415 164700 0 3260 3260 3260 3260 0
101 20250415 164600 0 3260 3260 3260 3260 0
102 20250415 164500 0 3260 3260 3260 3260 0
103 20250415 164400 0 3260 3260 3260 3260 0
104 20250415 164300 0 3260 3260 3260 3260 0
105 20250415 164200 0 3260 3260 3260 3260 0
106 20250415 164100 0 3260 3260 3260 3260 0
107 20250415 164000 0 3260 3260 3260 3260 0
108 20250415 163900 0 3260 3260 3260 3260 0
109 20250415 163800 0 3260 3260 3260 3260 0
110 20250415 163700 0 3260 3260 3260 3260 0
111 20250415 163600 0 3260 3260 3260 3260 0
112 20250415 163500 0 3260 3260 3260 3260 0
113 20250415 163400 0 3260 3260 3260 3260 0
114 20250415 163300 0 3260 3260 3260 3260 0
115 20250415 163200 0 3260 3260 3260 3260 0
116 20250415 163100 0 3260 3260 3260 3260 0
117 20250415 163000 0 3260 3260 3260 3260 0
118 20250415 162900 0 3260 3260 3260 3260 0
119 20250415 162800 0 3260 3260 3260 3260 0
120 20250415 162700 0 3260 3260 3260 3260 0
121 20250415 162600 0 3260 3260 3260 3260 0
122 20250415 162500 0 3260 3260 3260 3260 0
123 20250415 162400 0 3260 3260 3260 3260 0
124 20250415 162300 0 3260 3260 3260 3260 0
125 20250415 162200 0 3260 3260 3260 3260 0
126 20250415 162100 0 3260 3260 3260 3260 0
127 20250415 162000 0 3260 3260 3260 3260 0
128 20250415 161900 0 3260 3260 3260 3260 0
129 20250415 161800 0 3260 3260 3260 3260 0
130 20250415 161700 0 3260 3260 3260 3260 0
131 20250415 161600 0 3260 3260 3260 3260 0
132 20250415 161500 0 3260 3260 3260 3260 0
133 20250415 161400 0 3260 3260 3260 3260 0
134 20250415 161300 0 3260 3260 3260 3260 0
135 20250415 161200 0 3260 3260 3260 3260 0
136 20250415 161100 0 3260 3260 3260 3260 0
137 20250415 161000 0 3260 3260 3260 3260 0
138 20250415 160900 0 3260 3260 3260 3260 0
139 20250415 160800 0 3260 3260 3260 3260 0
140 20250415 160700 0 3260 3260 3260 3260 0
141 20250415 160600 0 3260 3260 3260 3260 0
142 20250415 160500 0 3260 3260 3260 3260 0
143 20250415 160400 0 3260 3260 3260 3260 0
144 20250415 160300 0 3260 3260 3260 3260 0
145 20250415 160200 0 3260 3260 3260 3260 0
146 20250415 160100 0 3260 3260 3260 3260 0
147 20250415 160000 0 3260 3260 3260 3260 0
148 20250415 155900 0 3260 3260 3260 3260 0
149 20250415 155800 0 3260 3260 3260 3260 0
150 20250415 155700 0 3260 3260 3260 3260 0
151 20250415 155600 0 3260 3260 3260 3260 0
152 20250415 155500 0 3260 3260 3260 3260 0
153 20250415 155400 0 3260 3260 3260 3260 0
154 20250415 155300 0 3260 3260 3260 3260 0
155 20250415 155200 0 3260 3260 3260 3260 0
156 20250415 155100 0 3260 3260 3260 3260 0
157 20250415 155000 0 3260 3260 3260 3260 0
158 20250415 154900 0 3260 3260 3260 3260 0
159 20250415 154800 0 3260 3260 3260 3260 0
160 20250415 154700 0 3260 3260 3260 3260 0
161 20250415 154600 0 3260 3260 3260 3260 0
162 20250415 154500 0 3260 3260 3260 3260 0
163 20250415 154400 0 3260 3260 3260 3260 0
164 20250415 154300 0 3260 3260 3260 3260 0
165 20250415 154200 0 3260 3260 3260 3260 0
166 20250415 154100 0 3260 3260 3260 3260 0
167 20250415 154000 0 3260 3260 3260 3260 0
168 20250415 153900 0 3260 3260 3260 3260 0
169 20250415 153800 0 3260 3260 3260 3260 0
170 20250415 153700 0 3260 3260 3260 3260 0
171 20250415 153600 0 3260 3260 3260 3260 0
172 20250415 153500 0 3260 3260 3260 3260 0
173 20250415 153400 0 3260 3260 3260 3260 0
174 20250415 153300 0 3260 3260 3260 3260 0
175 20250415 153200 0 3260 3260 3260 3260 0
176 20250415 153100 0 3260 3260 3260 3260 0
177 20250415 153000 0 3260 3260 3260 3260 0
178 20250415 152900 0 3260 3260 3260 3260 0
179 20250415 152800 0 3260 3260 3260 3260 0
180 20250415 152700 0 3260 3260 3260 3260 0
181 20250415 152600 0 3260 3260 3260 3260 0
182 20250415 152500 0 3260 3260 3260 3260 0
183 20250415 152400 0 3260 3260 3260 3260 0
184 20250415 152300 0 3260 3260 3260 3260 0
185 20250415 152200 0 3260 3260 3260 3260 0
186 20250415 152100 0 3260 3260 3260 3260 0
187 20250415 152000 0 3260 3260 3260 3260 0
188 20250415 151900 0 3260 3260 3260 3260 0
189 20250415 151800 0 3260 3260 3260 3260 0
190 20250415 151700 0 3260 3260 3260 3260 0
191 20250415 151600 0 3260 3260 3260 3260 0
192 20250415 151500 0 3260 3260 3260 3260 0
193 20250415 151400 0 3260 3260 3260 3260 0
194 20250415 151300 0 3260 3260 3260 3260 0
195 20250415 151200 0 3260 3260 3260 3260 0
196 20250415 151100 0 3260 3260 3260 3260 0
197 20250415 151000 0 3260 3260 3260 3260 0
198 20250415 150900 0 3260 3260 3260 3260 0
199 20250415 150800 0 3260 3260 3260 3260 0
200 20250415 150700 0 3260 3260 3260 3260 0
201 20250415 150600 0 3260 3260 3260 3260 0
202 20250415 150500 0 3260 3260 3260 3260 0
203 20250415 150400 0 3260 3260 3260 3260 0
204 20250415 150300 0 3260 3260 3260 3260 0
205 20250415 150200 0 3260 3260 3260 3260 0
206 20250415 150100 0 3260 3260 3260 3260 0
207 20250415 150000 0 3260 3260 3260 3260 0
208 20250415 145900 0 3260 3260 3260 3260 0
209 20250415 145800 0 3260 3260 3260 3260 0
210 20250415 145700 0 3260 3260 3260 3260 0
211 20250415 145600 0 3260 3260 3260 3260 0
212 20250415 145500 0 3260 3260 3260 3260 0
213 20250415 145400 0 3260 3260 3260 3260 0
214 20250415 145300 0 3260 3260 3260 3260 0
215 20250415 145200 0 3260 3260 3260 3260 0
216 20250415 145100 0 3260 3260 3260 3260 0
217 20250415 145000 0 3260 3260 3260 3260 0
218 20250415 144900 0 3260 3260 3260 3260 0
219 20250415 144800 0 3260 3260 3260 3260 0
220 20250415 144700 0 3260 3260 3260 3260 0
221 20250415 144600 0 3260 3260 3260 3260 0
222 20250415 144500 0 3260 3260 3260 3260 0
223 20250415 144400 0 3260 3260 3260 3260 0
224 20250415 144300 0 3260 3260 3260 3260 0
225 20250415 144200 0 3260 3260 3260 3260 0
226 20250415 144100 0 3260 3260 3260 3260 0
227 20250415 144000 0 3260 3260 3260 3260 0
228 20250415 143900 0 3260 3260 3260 3260 0
229 20250415 143800 0 3260 3260 3260 3260 0
230 20250415 143700 0 3260 3260 3260 3260 0
231 20250415 143600 0 3260 3260 3260 3260 0
232 20250415 143500 0 3260 3260 3260 3260 0
233 20250415 143400 0 3260 3260 3260 3260 0
234 20250415 143300 0 3260 3260 3260 3260 0
235 20250415 143200 0 3260 3260 3260 3260 0
236 20250415 143100 0 3260 3260 3260 3260 0
237 20250415 143000 0 3260 3260 3260 3260 0
238 20250415 142900 0 3260 3260 3260 3260 0
239 20250415 142800 0 3260 3260 3260 3260 0
240 20250415 142700 0 3260 3260 3260 3260 0
241 20250415 142600 0 3260 3260 3260 3260 0
242 20250415 142500 0 3260 3260 3260 3260 0
243 20250415 142400 0 3260 3260 3260 3260 0
244 20250415 142300 0 3260 3260 3260 3260 0
245 20250415 142200 0 3260 3260 3260 3260 0
246 20250415 142100 0 3260 3260 3260 3260 0
247 20250415 142000 0 3260 3260 3260 3260 0
248 20250415 141900 0 3260 3260 3260 3260 0
249 20250415 141800 0 3260 3260 3260 3260 0
250 20250415 141700 0 3260 3260 3260 3260 0
251 20250415 141600 0 3260 3260 3260 3260 0
252 20250415 141500 0 3260 3260 3260 3260 0
253 20250415 141400 0 3260 3260 3260 3260 0
254 20250415 141300 0 3260 3260 3260 3260 0
255 20250415 141200 0 3260 3260 3260 3260 0
256 20250415 141100 0 3260 3260 3260 3260 0
257 20250415 141000 0 3260 3260 3260 3260 0
258 20250415 140900 0 3260 3260 3260 3260 0
259 20250415 140800 0 3260 3260 3260 3260 0
260 20250415 140700 0 3260 3260 3260 3260 0
261 20250415 140600 0 3260 3260 3260 3260 0
262 20250415 140500 0 3260 3260 3260 3260 0
263 20250415 140400 0 3260 3260 3260 3260 0
264 20250415 140300 0 3260 3260 3260 3260 0
265 20250415 140200 0 3260 3260 3260 3260 0
266 20250415 140100 0 3260 3260 3260 3260 0
267 20250415 140000 0 3260 3260 3260 3260 0
268 20250415 135900 0 3260 3260 3260 3260 0
269 20250415 135800 0 3260 3260 3260 3260 0
270 20250415 135700 0 3260 3260 3260 3260 0
271 20250415 135600 0 3260 3260 3260 3260 0
272 20250415 135500 0 3260 3260 3260 3260 0
273 20250415 135400 0 3260 3260 3260 3260 0
274 20250415 135300 0 3260 3260 3260 3260 0
275 20250415 135200 0 3260 3260 3260 3260 0
276 20250415 135100 0 3260 3260 3260 3260 0
277 20250415 135000 0 3260 3260 3260 3260 0
278 20250415 134900 0 3260 3260 3260 3260 0
279 20250415 134800 0 3260 3260 3260 3260 0
280 20250415 134700 0 3260 3260 3260 3260 0
281 20250415 134600 0 3260 3260 3260 3260 0
282 20250415 134500 0 3260 3260 3260 3260 0
283 20250415 134400 0 3260 3260 3260 3260 0
284 20250415 134300 0 3260 3260 3260 3260 0
285 20250415 134200 0 3260 3260 3260 3260 0
286 20250415 134100 0 3260 3260 3260 3260 0
287 20250415 134000 0 3260 3260 3260 3260 0
288 20250415 133900 0 3260 3260 3260 3260 0
289 20250415 133800 0 3260 3260 3260 3260 0
290 20250415 133700 0 3260 3260 3260 3260 0
291 20250415 133600 0 3260 3260 3260 3260 0
292 20250415 133500 0 3260 3260 3260 3260 0
293 20250415 133400 0 3260 3260 3260 3260 0
294 20250415 133300 0 3260 3260 3260 3260 0
295 20250415 133200 0 3260 3260 3260 3260 0
296 20250415 133100 0 3260 3260 3260 3260 0
297 20250415 133000 0 3260 3260 3260 3260 0
298 20250415 132900 0 3260 3260 3260 3260 0
299 20250415 132800 0 3260 3260 3260 3260 0
300 20250415 132700 0 3260 3260 3260 3260 0
301 20250415 132600 0 3260 3260 3260 3260 0
302 20250415 132500 0 3260 3260 3260 3260 0
303 20250415 132400 0 3260 3260 3260 3260 0
304 20250415 132300 0 3260 3260 3260 3260 0
305 20250415 132200 0 3260 3260 3260 3260 0
306 20250415 132100 0 3260 3260 3260 3260 0
307 20250415 132000 0 3260 3260 3260 3260 0
308 20250415 131900 0 3260 3260 3260 3260 0
309 20250415 131800 0 3260 3260 3260 3260 0
310 20250415 131700 0 3260 3260 3260 3260 0
311 20250415 131600 0 3260 3260 3260 3260 0
312 20250415 131500 0 3260 3260 3260 3260 0
313 20250415 131400 0 3260 3260 3260 3260 0
314 20250415 131300 0 3260 3260 3260 3260 0
315 20250415 131200 0 3260 3260 3260 3260 0
316 20250415 131100 0 3260 3260 3260 3260 0
317 20250415 131000 0 3260 3260 3260 3260 0
318 20250415 130900 0 3260 3260 3260 3260 0
319 20250415 130800 0 3260 3260 3260 3260 0
320 20250415 130700 0 3260 3260 3260 3260 0
321 20250415 130600 0 3260 3260 3260 3260 0
322 20250415 130500 0 3260 3260 3260 3260 0
323 20250415 130400 0 3260 3260 3260 3260 0
324 20250415 130300 0 3260 3260 3260 3260 0
325 20250415 130200 0 3260 3260 3260 3260 0
326 20250415 130100 0 3260 3260 3260 3260 0
327 20250415 130000 0 3260 3260 3260 3260 0
328 20250415 125900 0 3260 3260 3260 3260 0
329 20250415 125800 0 3260 3260 3260 3260 0
330 20250415 125700 0 3260 3260 3260 3260 0
331 20250415 125600 0 3260 3260 3260 3260 0
332 20250415 125500 0 3260 3260 3260 3260 0
333 20250415 125400 0 3260 3260 3260 3260 0
334 20250415 125300 0 3260 3260 3260 3260 0
335 20250415 125200 0 3260 3260 3260 3260 0
336 20250415 125100 0 3260 3260 3260 3260 0
337 20250415 125000 0 3260 3260 3260 3260 0
338 20250415 124900 0 3260 3260 3260 3260 0
339 20250415 124800 0 3260 3260 3260 3260 0
340 20250415 124700 0 3260 3260 3260 3260 0
341 20250415 124600 0 3260 3260 3260 3260 0
342 20250415 124500 0 3260 3260 3260 3260 0
343 20250415 124400 0 3260 3260 3260 3260 0
344 20250415 124300 0 3260 3260 3260 3260 0
345 20250415 124200 0 3260 3260 3260 3260 0
346 20250415 124100 0 3260 3260 3260 3260 0
347 20250415 124000 0 3260 3260 3260 3260 0
348 20250415 123900 0 3260 3260 3260 3260 0
349 20250415 123800 0 3260 3260 3260 3260 0
350 20250415 123700 0 3260 3260 3260 3260 0
351 20250415 123600 0 3260 3260 3260 3260 0
352 20250415 123500 0 3260 3260 3260 3260 0
353 20250415 123400 0 3260 3260 3260 3260 0
354 20250415 123300 0 3260 3260 3260 3260 0
355 20250415 123200 0 3260 3260 3260 3260 0
356 20250415 123100 0 3260 3260 3260 3260 0
357 20250415 123000 0 3260 3260 3260 3260 0
358 20250415 122900 0 3260 3260 3260 3260 0
359 20250415 122800 0 3260 3260 3260 3260 0
360 20250415 122700 0 3260 3260 3260 3260 0
361 20250415 122600 0 3260 3260 3260 3260 0
362 20250415 122500 0 3260 3260 3260 3260 0
363 20250415 122400 0 3260 3260 3260 3260 0
364 20250415 122300 0 3260 3260 3260 3260 0
365 20250415 122200 0 3260 3260 3260 3260 0
366 20250415 122100 0 3260 3260 3260 3260 0
367 20250415 122000 0 3260 3260 3260 3260 0
368 20250415 121900 0 3260 3260 3260 3260 0
369 20250415 121800 0 3260 3260 3260 3260 0
370 20250415 121700 0 3260 3260 3260 3260 0
371 20250415 121600 0 3260 3260 3260 3260 0
372 20250415 121500 0 3260 3260 3260 3260 0
373 20250415 121400 0 3260 3260 3260 3260 0
374 20250415 121300 0 3260 3260 3260 3260 0
375 20250415 121200 0 3260 3260 3260 3260 0
376 20250415 121100 0 3260 3260 3260 3260 0
377 20250415 121000 0 3260 3260 3260 3260 0
378 20250415 120900 0 3260 3260 3260 3260 0
379 20250415 120800 0 3260 3260 3260 3260 0
380 20250415 120700 0 3260 3260 3260 3260 0
381 20250415 120600 0 3260 3260 3260 3260 0
382 20250415 120500 0 3260 3260 3260 3260 0
383 20250415 120400 0 3260 3260 3260 3260 0
384 20250415 120300 0 3260 3260 3260 3260 0
385 20250415 120200 0 3260 3260 3260 3260 0
386 20250415 120100 0 3260 3260 3260 3260 0
387 20250415 120000 0 3260 3260 3260 3260 0
388 20250415 115900 0 3260 3260 3260 3260 0
389 20250415 115800 0 3260 3260 3260 3260 0
390 20250415 115700 0 3260 3260 3260 3260 0
391 20250415 115600 0 3260 3260 3260 3260 0
392 20250415 115500 0 3260 3260 3260 3260 0
393 20250415 115400 0 3260 3260 3260 3260 0
394 20250415 115300 0 3260 3260 3260 3260 0
395 20250415 115200 0 3260 3260 3260 3260 0
396 20250415 115100 0 3260 3260 3260 3260 0
397 20250415 115000 0 3260 3260 3260 3260 0
398 20250415 114900 0 3260 3260 3260 3260 0
399 20250415 114800 0 3260 3260 3260 3260 0
400 20250415 114700 0 3260 3260 3260 3260 0
401 20250415 114600 0 3260 3260 3260 3260 0
402 20250415 114500 0 3260 3260 3260 3260 0
403 20250415 114400 0 3260 3260 3260 3260 0
404 20250415 114300 0 3260 3260 3260 3260 0
405 20250415 114200 0 3260 3260 3260 3260 0
406 20250415 114100 0 3260 3260 3260 3260 0
407 20250415 114000 0 3260 3260 3260 3260 0
408 20250415 113900 0 3260 3260 3260 3260 0
409 20250415 113800 0 3260 3260 3260 3260 0
410 20250415 113700 0 3260 3260 3260 3260 0
411 20250415 113600 0 3260 3260 3260 3260 0
412 20250415 113500 0 3260 3260 3260 3260 0
413 20250415 113400 0 3260 3260 3260 3260 0
414 20250415 113300 0 3260 3260 3260 3260 0
415 20250415 113200 0 3260 3260 3260 3260 0
416 20250415 113100 0 3260 3260 3260 3260 0
417 20250415 113000 0 3260 3260 3260 3260 0
418 20250415 112900 0 3260 3260 3260 3260 0
419 20250415 112800 0 3260 3260 3260 3260 0
420 20250415 112700 0 3260 3260 3260 3260 0
421 20250415 112600 0 3260 3260 3260 3260 0
422 20250415 112500 0 3260 3260 3260 3260 0
423 20250415 112400 0 3260 3260 3260 3260 0
424 20250415 112300 0 3260 3260 3260 3260 0
425 20250415 112200 0 3260 3260 3260 3260 0
426 20250415 112100 0 3260 3260 3260 3260 0
427 20250415 112000 0 3260 3260 3260 3260 0
428 20250415 111900 0 3260 3260 3260 3260 0
429 20250415 111800 0 3260 3260 3260 3260 0
430 20250415 111700 0 3260 3260 3260 3260 0
431 20250415 111600 0 3260 3260 3260 3260 0
432 20250415 111500 0 3260 3260 3260 3260 0
433 20250415 111400 0 3260 3260 3260 3260 0
434 20250415 111300 0 3260 3260 3260 3260 0
435 20250415 111200 0 3260 3260 3260 3260 0
436 20250415 111100 0 3260 3260 3260 3260 0
437 20250415 111000 0 3260 3260 3260 3260 0
438 20250415 110900 0 3260 3260 3260 3260 0
439 20250415 110800 0 3260 3260 3260 3260 0
440 20250415 110700 0 3260 3260 3260 3260 0
441 20250415 110600 0 3260 3260 3260 3260 0
442 20250415 110500 0 3260 3260 3260 3260 0
443 20250415 110400 0 3260 3260 3260 3260 0
444 20250415 110300 0 3260 3260 3260 3260 0
445 20250415 110200 0 3260 3260 3260 3260 0
446 20250415 110100 0 3260 3260 3260 3260 0
447 20250415 110000 0 3260 3260 3260 3260 0
448 20250415 105900 0 3260 3260 3260 3260 0
449 20250415 105800 0 3260 3260 3260 3260 0
450 20250415 105700 0 3260 3260 3260 3260 0
451 20250415 105600 0 3260 3260 3260 3260 0
452 20250415 105500 0 3260 3260 3260 3260 0
453 20250415 105400 0 3260 3260 3260 3260 0
454 20250415 105300 0 3260 3260 3260 3260 0
455 20250415 105200 0 3260 3260 3260 3260 0
456 20250415 105100 0 3260 3260 3260 3260 0
457 20250415 105000 0 3260 3260 3260 3260 0
458 20250415 104900 0 3260 3260 3260 3260 0
459 20250415 104800 0 3260 3260 3260 3260 0
460 20250415 104700 0 3260 3260 3260 3260 0
461 20250415 104600 0 3260 3260 3260 3260 0
462 20250415 104500 0 3260 3260 3260 3260 0
463 20250415 104400 0 3260 3260 3260 3260 0
464 20250415 104300 0 3260 3260 3260 3260 0
465 20250415 104200 0 3260 3260 3260 3260 0
466 20250415 104100 0 3260 3260 3260 3260 0
467 20250415 104000 0 3260 3260 3260 3260 0
468 20250415 103900 0 3260 3260 3260 3260 0
469 20250415 103800 0 3260 3260 3260 3260 0
470 20250415 103700 0 3260 3260 3260 3260 0
471 20250415 103600 0 3260 3260 3260 3260 0
472 20250415 103500 0 3260 3260 3260 3260 0
473 20250415 103400 0 3260 3260 3260 3260 0
474 20250415 103300 0 3260 3260 3260 3260 0
475 20250415 103200 0 3260 3260 3260 3260 0
476 20250415 103100 0 3260 3260 3260 3260 0
477 20250415 103000 0 3260 3260 3260 3260 0
478 20250415 102900 0 3260 3260 3260 3260 0
479 20250415 102800 0 3260 3260 3260 3260 0
480 20250415 102700 0 3260 3260 3260 3260 0
481 20250415 102600 0 3260 3260 3260 3260 0
482 20250415 102500 0 3260 3260 3260 3260 0
483 20250415 102400 0 3260 3260 3260 3260 0
484 20250415 102300 0 3260 3260 3260 3260 0
485 20250415 102200 0 3260 3260 3260 3260 0
486 20250415 102100 0 3260 3260 3260 3260 0
487 20250415 102000 0 3260 3260 3260 3260 0
488 20250415 101900 0 3260 3260 3260 3260 0
489 20250415 101800 0 3260 3260 3260 3260 0
490 20250415 101700 0 3260 3260 3260 3260 0
491 20250415 101600 0 3260 3260 3260 3260 0
492 20250415 101500 0 3260 3260 3260 3260 0
493 20250415 101400 0 3260 3260 3260 3260 0
494 20250415 101300 0 3260 3260 3260 3260 0
495 20250415 101200 0 3260 3260 3260 3260 0
496 20250415 101100 0 3260 3260 3260 3260 0
497 20250415 101000 0 3260 3260 3260 3260 0
498 20250415 100900 0 3260 3260 3260 3260 0
499 20250415 100800 0 3260 3260 3260 3260 0
500 20250415 100700 0 3260 3260 3260 3260 0
501 20250415 100600 0 3260 3260 3260 3260 0
502 20250415 100500 0 3260 3260 3260 3260 0
503 20250415 100400 0 3260 3260 3260 3260 0
504 20250415 100300 0 3260 3260 3260 3260 0
505 20250415 100200 0 3260 3260 3260 3260 0
506 20250415 100100 0 3260 3260 3260 3260 0
507 20250415 100000 0 3260 3260 3260 3260 0
508 20250415 095900 0 3260 3260 3260 3260 0
509 20250415 095800 0 3260 3260 3260 3260 0
510 20250415 095700 0 3260 3260 3260 3260 0
511 20250415 095600 0 3260 3260 3260 3260 0
512 20250415 095500 0 3260 3260 3260 3260 0
513 20250415 095400 0 3260 3260 3260 3260 0
514 20250415 095300 0 3260 3260 3260 3260 0
515 20250415 095200 0 3260 3260 3260 3260 0
516 20250415 095100 0 3260 3260 3260 3260 0
517 20250415 095000 0 3260 3260 3260 3260 0
518 20250415 094900 0 3260 3260 3260 3260 0
519 20250415 094800 0 3260 3260 3260 3260 0
520 20250415 094700 0 3260 3260 3260 3260 0
521 20250415 094600 0 3260 3260 3260 3260 0
522 20250415 094500 0 3260 3260 3260 3260 0
523 20250415 094400 0 3260 3260 3260 3260 0
524 20250415 094300 0 3260 3260 3260 3260 0
525 20250415 094200 0 3260 3260 3260 3260 0
526 20250415 094100 0 3260 3260 3260 3260 0
527 20250415 094000 0 3260 3260 3260 3260 0
528 20250415 093900 0 3260 3260 3260 3260 0
529 20250415 093800 0 3260 3260 3260 3260 0
530 20250415 093700 0 3260 3260 3260 3260 0
531 20250415 093600 0 3260 3260 3260 3260 0
532 20250415 093500 0 3260 3260 3260 3260 0
533 20250415 093400 0 3260 3260 3260 3260 0
534 20250415 093300 0 3260 3260 3260 3260 0
535 20250415 093200 0 3260 3260 3260 3260 0
536 20250415 093100 0 3260 3260 3260 3260 0
537 20250415 093000 0 3260 3260 3260 3260 0
538 20250415 092900 0 3260 3260 3260 3260 0
539 20250415 092800 0 3260 3260 3260 3260 0
540 20250415 092700 0 3260 3260 3260 3260 0
541 20250415 092600 0 3260 3260 3260 3260 0
542 20250415 092500 0 3260 3260 3260 3260 0
543 20250415 092400 0 3260 3260 3260 3260 0
544 20250415 092300 0 3260 3260 3260 3260 0
545 20250415 092200 0 3260 3260 3260 3260 0
546 20250415 092100 0 3260 3260 3260 3260 0
547 20250415 092000 0 3260 3260 3260 3260 0
548 20250415 091900 0 3260 3260 3260 3260 0
549 20250415 091800 0 3260 3260 3260 3260 0
550 20250415 091700 0 3260 3260 3260 3260 0
551 20250415 091600 0 3260 3260 3260 3260 0
552 20250415 091500 0 3260 3260 3260 3260 0
553 20250415 091400 0 3260 3260 3260 3260 0
554 20250415 091300 0 3260 3260 3260 3260 0
555 20250415 091200 0 3260 3260 3260 3260 0
556 20250415 091100 0 3260 3260 3260 3260 0
557 20250415 091000 0 3260 3260 3260 3260 0
558 20250415 090900 0 3260 3260 3260 3260 0
559 20250415 090800 0 3260 3260 3260 3260 0
560 20250415 090700 0 3260 3260 3260 3260 0
561 20250415 090600 0 3260 3260 3260 3260 0
562 20250415 090500 0 3260 3260 3260 3260 0
563 20250415 090400 0 3260 3260 3260 3260 0
564 20250415 090300 0 3260 3260 3260 3260 0
565 20250415 090200 0 3260 3260 3260 3260 0
566 20250415 090100 0 3260 3260 3260 3260 0
567 20250415 090000 0 3260 3260 3260 3260 0