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

612
043090/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191000,0,380,380,380,380,0
20250415,190900,0,380,380,380,380,0
20250415,190800,0,380,380,380,380,0
20250415,190700,0,380,380,380,380,0
20250415,190600,0,380,380,380,380,0
20250415,190500,0,380,380,380,380,0
20250415,190400,0,380,380,380,380,0
20250415,190300,0,380,380,380,380,0
20250415,190200,0,380,380,380,380,0
20250415,190100,0,380,380,380,380,0
20250415,190000,0,380,380,380,380,0
20250415,185900,0,380,380,380,380,0
20250415,185800,0,380,380,380,380,0
20250415,185700,0,380,380,380,380,0
20250415,185600,0,380,380,380,380,0
20250415,185500,0,380,380,380,380,0
20250415,185400,0,380,380,380,380,0
20250415,185300,0,380,380,380,380,0
20250415,185200,0,380,380,380,380,0
20250415,185100,0,380,380,380,380,0
20250415,185000,0,380,380,380,380,0
20250415,184900,0,380,380,380,380,0
20250415,184800,0,380,380,380,380,0
20250415,184700,0,380,380,380,380,0
20250415,184600,0,380,380,380,380,0
20250415,184500,0,380,380,380,380,0
20250415,184400,0,380,380,380,380,0
20250415,184300,0,380,380,380,380,0
20250415,184200,0,380,380,380,380,0
20250415,184100,0,380,380,380,380,0
20250415,184000,0,380,380,380,380,0
20250415,183900,0,380,380,380,380,0
20250415,183800,0,380,380,380,380,0
20250415,183700,0,380,380,380,380,0
20250415,183600,0,380,380,380,380,0
20250415,183500,0,380,380,380,380,0
20250415,183400,0,380,380,380,380,0
20250415,183300,0,380,380,380,380,0
20250415,183200,0,380,380,380,380,0
20250415,183100,0,380,380,380,380,0
20250415,183000,0,380,380,380,380,0
20250415,182900,0,380,380,380,380,0
20250415,182800,0,380,380,380,380,0
20250415,182700,0,380,380,380,380,0
20250415,182600,0,380,380,380,380,0
20250415,182500,0,380,380,380,380,0
20250415,182400,0,380,380,380,380,0
20250415,182300,0,380,380,380,380,0
20250415,182200,0,380,380,380,380,0
20250415,182100,0,380,380,380,380,0
20250415,182000,0,380,380,380,380,0
20250415,181900,0,380,380,380,380,0
20250415,181800,0,380,380,380,380,0
20250415,181700,0,380,380,380,380,0
20250415,181600,0,380,380,380,380,0
20250415,181500,0,380,380,380,380,0
20250415,181400,0,380,380,380,380,0
20250415,181300,0,380,380,380,380,0
20250415,181200,0,380,380,380,380,0
20250415,181100,0,380,380,380,380,0
20250415,181000,0,380,380,380,380,0
20250415,180900,0,380,380,380,380,0
20250415,180800,0,380,380,380,380,0
20250415,180700,0,380,380,380,380,0
20250415,180600,0,380,380,380,380,0
20250415,180500,0,380,380,380,380,0
20250415,180400,0,380,380,380,380,0
20250415,180300,0,380,380,380,380,0
20250415,180200,0,380,380,380,380,0
20250415,180100,0,380,380,380,380,0
20250415,180000,0,380,380,380,380,0
20250415,175900,0,380,380,380,380,0
20250415,175800,0,380,380,380,380,0
20250415,175700,0,380,380,380,380,0
20250415,175600,0,380,380,380,380,0
20250415,175500,0,380,380,380,380,0
20250415,175400,0,380,380,380,380,0
20250415,175300,0,380,380,380,380,0
20250415,175200,0,380,380,380,380,0
20250415,175100,0,380,380,380,380,0
20250415,175000,0,380,380,380,380,0
20250415,174900,0,380,380,380,380,0
20250415,174800,0,380,380,380,380,0
20250415,174700,0,380,380,380,380,0
20250415,174600,0,380,380,380,380,0
20250415,174500,0,380,380,380,380,0
20250415,174400,0,380,380,380,380,0
20250415,174300,0,380,380,380,380,0
20250415,174200,0,380,380,380,380,0
20250415,174100,0,380,380,380,380,0
20250415,174000,0,380,380,380,380,0
20250415,173900,0,380,380,380,380,0
20250415,173800,0,380,380,380,380,0
20250415,173700,0,380,380,380,380,0
20250415,173600,0,380,380,380,380,0
20250415,173500,0,380,380,380,380,0
20250415,173400,0,380,380,380,380,0
20250415,173300,0,380,380,380,380,0
20250415,173200,0,380,380,380,380,0
20250415,173100,0,380,380,380,380,0
20250415,173000,0,380,380,380,380,0
20250415,172900,0,380,380,380,380,0
20250415,172800,0,380,380,380,380,0
20250415,172700,0,380,380,380,380,0
20250415,172600,0,380,380,380,380,0
20250415,172500,0,380,380,380,380,0
20250415,172400,0,380,380,380,380,0
20250415,172300,0,380,380,380,380,0
20250415,172200,0,380,380,380,380,0
20250415,172100,0,380,380,380,380,0
20250415,172000,0,380,380,380,380,0
20250415,171900,0,380,380,380,380,0
20250415,171800,0,380,380,380,380,0
20250415,171700,0,380,380,380,380,0
20250415,171600,0,380,380,380,380,0
20250415,171500,0,380,380,380,380,0
20250415,171400,0,380,380,380,380,0
20250415,171300,0,380,380,380,380,0
20250415,171200,0,380,380,380,380,0
20250415,171100,0,380,380,380,380,0
20250415,171000,0,380,380,380,380,0
20250415,170900,0,380,380,380,380,0
20250415,170800,0,380,380,380,380,0
20250415,170700,0,380,380,380,380,0
20250415,170600,0,380,380,380,380,0
20250415,170500,0,380,380,380,380,0
20250415,170400,0,380,380,380,380,0
20250415,170300,0,380,380,380,380,0
20250415,170200,0,380,380,380,380,0
20250415,170100,0,380,380,380,380,0
20250415,170000,0,380,380,380,380,0
20250415,165900,0,380,380,380,380,0
20250415,165800,0,380,380,380,380,0
20250415,165700,0,380,380,380,380,0
20250415,165600,0,380,380,380,380,0
20250415,165500,0,380,380,380,380,0
20250415,165400,0,380,380,380,380,0
20250415,165300,0,380,380,380,380,0
20250415,165200,0,380,380,380,380,0
20250415,165100,0,380,380,380,380,0
20250415,165000,0,380,380,380,380,0
20250415,164900,0,380,380,380,380,0
20250415,164800,0,380,380,380,380,0
20250415,164700,0,380,380,380,380,0
20250415,164600,0,380,380,380,380,0
20250415,164500,0,380,380,380,380,0
20250415,164400,0,380,380,380,380,0
20250415,164300,0,380,380,380,380,0
20250415,164200,0,380,380,380,380,0
20250415,164100,0,380,380,380,380,0
20250415,164000,0,380,380,380,380,0
20250415,163900,0,380,380,380,380,0
20250415,163800,0,380,380,380,380,0
20250415,163700,0,380,380,380,380,0
20250415,163600,0,380,380,380,380,0
20250415,163500,0,380,380,380,380,0
20250415,163400,0,380,380,380,380,0
20250415,163300,0,380,380,380,380,0
20250415,163200,0,380,380,380,380,0
20250415,163100,0,380,380,380,380,0
20250415,163000,0,380,380,380,380,0
20250415,162900,0,380,380,380,380,0
20250415,162800,0,380,380,380,380,0
20250415,162700,0,380,380,380,380,0
20250415,162600,0,380,380,380,380,0
20250415,162500,0,380,380,380,380,0
20250415,162400,0,380,380,380,380,0
20250415,162300,0,380,380,380,380,0
20250415,162200,0,380,380,380,380,0
20250415,162100,0,380,380,380,380,0
20250415,162000,0,380,380,380,380,0
20250415,161900,0,380,380,380,380,0
20250415,161800,0,380,380,380,380,0
20250415,161700,0,380,380,380,380,0
20250415,161600,0,380,380,380,380,0
20250415,161500,0,380,380,380,380,0
20250415,161400,0,380,380,380,380,0
20250415,161300,0,380,380,380,380,0
20250415,161200,0,380,380,380,380,0
20250415,161100,0,380,380,380,380,0
20250415,161000,0,380,380,380,380,0
20250415,160900,0,380,380,380,380,0
20250415,160800,0,380,380,380,380,0
20250415,160700,0,380,380,380,380,0
20250415,160600,0,380,380,380,380,0
20250415,160500,0,380,380,380,380,0
20250415,160400,0,380,380,380,380,0
20250415,160300,0,380,380,380,380,0
20250415,160200,0,380,380,380,380,0
20250415,160100,0,380,380,380,380,0
20250415,160000,0,380,380,380,380,0
20250415,155900,0,380,380,380,380,0
20250415,155800,0,380,380,380,380,0
20250415,155700,0,380,380,380,380,0
20250415,155600,0,380,380,380,380,0
20250415,155500,0,380,380,380,380,0
20250415,155400,0,380,380,380,380,0
20250415,155300,0,380,380,380,380,0
20250415,155200,0,380,380,380,380,0
20250415,155100,0,380,380,380,380,0
20250415,155000,0,380,380,380,380,0
20250415,154900,0,380,380,380,380,0
20250415,154800,0,380,380,380,380,0
20250415,154700,0,380,380,380,380,0
20250415,154600,0,380,380,380,380,0
20250415,154500,0,380,380,380,380,0
20250415,154400,0,380,380,380,380,0
20250415,154300,0,380,380,380,380,0
20250415,154200,0,380,380,380,380,0
20250415,154100,0,380,380,380,380,0
20250415,154000,0,380,380,380,380,0
20250415,153900,0,380,380,380,380,0
20250415,153800,0,380,380,380,380,0
20250415,153700,0,380,380,380,380,0
20250415,153600,0,380,380,380,380,0
20250415,153500,0,380,380,380,380,0
20250415,153400,0,380,380,380,380,0
20250415,153300,0,380,380,380,380,0
20250415,153200,0,380,380,380,380,0
20250415,153100,0,380,380,380,380,0
20250415,153000,0,380,380,380,380,0
20250415,152900,0,380,380,380,380,0
20250415,152800,0,380,380,380,380,0
20250415,152700,0,380,380,380,380,0
20250415,152600,0,380,380,380,380,0
20250415,152500,0,380,380,380,380,0
20250415,152400,0,380,380,380,380,0
20250415,152300,0,380,380,380,380,0
20250415,152200,0,380,380,380,380,0
20250415,152100,0,380,380,380,380,0
20250415,152000,0,380,380,380,380,0
20250415,151900,0,380,380,380,380,0
20250415,151800,0,380,380,380,380,0
20250415,151700,0,380,380,380,380,0
20250415,151600,0,380,380,380,380,0
20250415,151500,0,380,380,380,380,0
20250415,151400,0,380,380,380,380,0
20250415,151300,0,380,380,380,380,0
20250415,151200,0,380,380,380,380,0
20250415,151100,0,380,380,380,380,0
20250415,151000,0,380,380,380,380,0
20250415,150900,0,380,380,380,380,0
20250415,150800,0,380,380,380,380,0
20250415,150700,0,380,380,380,380,0
20250415,150600,0,380,380,380,380,0
20250415,150500,0,380,380,380,380,0
20250415,150400,0,380,380,380,380,0
20250415,150300,0,380,380,380,380,0
20250415,150200,0,380,380,380,380,0
20250415,150100,0,380,380,380,380,0
20250415,150000,0,380,380,380,380,0
20250415,145900,0,380,380,380,380,0
20250415,145800,0,380,380,380,380,0
20250415,145700,0,380,380,380,380,0
20250415,145600,0,380,380,380,380,0
20250415,145500,0,380,380,380,380,0
20250415,145400,0,380,380,380,380,0
20250415,145300,0,380,380,380,380,0
20250415,145200,0,380,380,380,380,0
20250415,145100,0,380,380,380,380,0
20250415,145000,0,380,380,380,380,0
20250415,144900,0,380,380,380,380,0
20250415,144800,0,380,380,380,380,0
20250415,144700,0,380,380,380,380,0
20250415,144600,0,380,380,380,380,0
20250415,144500,0,380,380,380,380,0
20250415,144400,0,380,380,380,380,0
20250415,144300,0,380,380,380,380,0
20250415,144200,0,380,380,380,380,0
20250415,144100,0,380,380,380,380,0
20250415,144000,0,380,380,380,380,0
20250415,143900,0,380,380,380,380,0
20250415,143800,0,380,380,380,380,0
20250415,143700,0,380,380,380,380,0
20250415,143600,0,380,380,380,380,0
20250415,143500,0,380,380,380,380,0
20250415,143400,0,380,380,380,380,0
20250415,143300,0,380,380,380,380,0
20250415,143200,0,380,380,380,380,0
20250415,143100,0,380,380,380,380,0
20250415,143000,0,380,380,380,380,0
20250415,142900,0,380,380,380,380,0
20250415,142800,0,380,380,380,380,0
20250415,142700,0,380,380,380,380,0
20250415,142600,0,380,380,380,380,0
20250415,142500,0,380,380,380,380,0
20250415,142400,0,380,380,380,380,0
20250415,142300,0,380,380,380,380,0
20250415,142200,0,380,380,380,380,0
20250415,142100,0,380,380,380,380,0
20250415,142000,0,380,380,380,380,0
20250415,141900,0,380,380,380,380,0
20250415,141800,0,380,380,380,380,0
20250415,141700,0,380,380,380,380,0
20250415,141600,0,380,380,380,380,0
20250415,141500,0,380,380,380,380,0
20250415,141400,0,380,380,380,380,0
20250415,141300,0,380,380,380,380,0
20250415,141200,0,380,380,380,380,0
20250415,141100,0,380,380,380,380,0
20250415,141000,0,380,380,380,380,0
20250415,140900,0,380,380,380,380,0
20250415,140800,0,380,380,380,380,0
20250415,140700,0,380,380,380,380,0
20250415,140600,0,380,380,380,380,0
20250415,140500,0,380,380,380,380,0
20250415,140400,0,380,380,380,380,0
20250415,140300,0,380,380,380,380,0
20250415,140200,0,380,380,380,380,0
20250415,140100,0,380,380,380,380,0
20250415,140000,0,380,380,380,380,0
20250415,135900,0,380,380,380,380,0
20250415,135800,0,380,380,380,380,0
20250415,135700,0,380,380,380,380,0
20250415,135600,0,380,380,380,380,0
20250415,135500,0,380,380,380,380,0
20250415,135400,0,380,380,380,380,0
20250415,135300,0,380,380,380,380,0
20250415,135200,0,380,380,380,380,0
20250415,135100,0,380,380,380,380,0
20250415,135000,0,380,380,380,380,0
20250415,134900,0,380,380,380,380,0
20250415,134800,0,380,380,380,380,0
20250415,134700,0,380,380,380,380,0
20250415,134600,0,380,380,380,380,0
20250415,134500,0,380,380,380,380,0
20250415,134400,0,380,380,380,380,0
20250415,134300,0,380,380,380,380,0
20250415,134200,0,380,380,380,380,0
20250415,134100,0,380,380,380,380,0
20250415,134000,0,380,380,380,380,0
20250415,133900,0,380,380,380,380,0
20250415,133800,0,380,380,380,380,0
20250415,133700,0,380,380,380,380,0
20250415,133600,0,380,380,380,380,0
20250415,133500,0,380,380,380,380,0
20250415,133400,0,380,380,380,380,0
20250415,133300,0,380,380,380,380,0
20250415,133200,0,380,380,380,380,0
20250415,133100,0,380,380,380,380,0
20250415,133000,0,380,380,380,380,0
20250415,132900,0,380,380,380,380,0
20250415,132800,0,380,380,380,380,0
20250415,132700,0,380,380,380,380,0
20250415,132600,0,380,380,380,380,0
20250415,132500,0,380,380,380,380,0
20250415,132400,0,380,380,380,380,0
20250415,132300,0,380,380,380,380,0
20250415,132200,0,380,380,380,380,0
20250415,132100,0,380,380,380,380,0
20250415,132000,0,380,380,380,380,0
20250415,131900,0,380,380,380,380,0
20250415,131800,0,380,380,380,380,0
20250415,131700,0,380,380,380,380,0
20250415,131600,0,380,380,380,380,0
20250415,131500,0,380,380,380,380,0
20250415,131400,0,380,380,380,380,0
20250415,131300,0,380,380,380,380,0
20250415,131200,0,380,380,380,380,0
20250415,131100,0,380,380,380,380,0
20250415,131000,0,380,380,380,380,0
20250415,130900,0,380,380,380,380,0
20250415,130800,0,380,380,380,380,0
20250415,130700,0,380,380,380,380,0
20250415,130600,0,380,380,380,380,0
20250415,130500,0,380,380,380,380,0
20250415,130400,0,380,380,380,380,0
20250415,130300,0,380,380,380,380,0
20250415,130200,0,380,380,380,380,0
20250415,130100,0,380,380,380,380,0
20250415,130000,0,380,380,380,380,0
20250415,125900,0,380,380,380,380,0
20250415,125800,0,380,380,380,380,0
20250415,125700,0,380,380,380,380,0
20250415,125600,0,380,380,380,380,0
20250415,125500,0,380,380,380,380,0
20250415,125400,0,380,380,380,380,0
20250415,125300,0,380,380,380,380,0
20250415,125200,0,380,380,380,380,0
20250415,125100,0,380,380,380,380,0
20250415,125000,0,380,380,380,380,0
20250415,124900,0,380,380,380,380,0
20250415,124800,0,380,380,380,380,0
20250415,124700,0,380,380,380,380,0
20250415,124600,0,380,380,380,380,0
20250415,124500,0,380,380,380,380,0
20250415,124400,0,380,380,380,380,0
20250415,124300,0,380,380,380,380,0
20250415,124200,0,380,380,380,380,0
20250415,124100,0,380,380,380,380,0
20250415,124000,0,380,380,380,380,0
20250415,123900,0,380,380,380,380,0
20250415,123800,0,380,380,380,380,0
20250415,123700,0,380,380,380,380,0
20250415,123600,0,380,380,380,380,0
20250415,123500,0,380,380,380,380,0
20250415,123400,0,380,380,380,380,0
20250415,123300,0,380,380,380,380,0
20250415,123200,0,380,380,380,380,0
20250415,123100,0,380,380,380,380,0
20250415,123000,0,380,380,380,380,0
20250415,122900,0,380,380,380,380,0
20250415,122800,0,380,380,380,380,0
20250415,122700,0,380,380,380,380,0
20250415,122600,0,380,380,380,380,0
20250415,122500,0,380,380,380,380,0
20250415,122400,0,380,380,380,380,0
20250415,122300,0,380,380,380,380,0
20250415,122200,0,380,380,380,380,0
20250415,122100,0,380,380,380,380,0
20250415,122000,0,380,380,380,380,0
20250415,121900,0,380,380,380,380,0
20250415,121800,0,380,380,380,380,0
20250415,121700,0,380,380,380,380,0
20250415,121600,0,380,380,380,380,0
20250415,121500,0,380,380,380,380,0
20250415,121400,0,380,380,380,380,0
20250415,121300,0,380,380,380,380,0
20250415,121200,0,380,380,380,380,0
20250415,121100,0,380,380,380,380,0
20250415,121000,0,380,380,380,380,0
20250415,120900,0,380,380,380,380,0
20250415,120800,0,380,380,380,380,0
20250415,120700,0,380,380,380,380,0
20250415,120600,0,380,380,380,380,0
20250415,120500,0,380,380,380,380,0
20250415,120400,0,380,380,380,380,0
20250415,120300,0,380,380,380,380,0
20250415,120200,0,380,380,380,380,0
20250415,120100,0,380,380,380,380,0
20250415,120000,0,380,380,380,380,0
20250415,115900,0,380,380,380,380,0
20250415,115800,0,380,380,380,380,0
20250415,115700,0,380,380,380,380,0
20250415,115600,0,380,380,380,380,0
20250415,115500,0,380,380,380,380,0
20250415,115400,0,380,380,380,380,0
20250415,115300,0,380,380,380,380,0
20250415,115200,0,380,380,380,380,0
20250415,115100,0,380,380,380,380,0
20250415,115000,0,380,380,380,380,0
20250415,114900,0,380,380,380,380,0
20250415,114800,0,380,380,380,380,0
20250415,114700,0,380,380,380,380,0
20250415,114600,0,380,380,380,380,0
20250415,114500,0,380,380,380,380,0
20250415,114400,0,380,380,380,380,0
20250415,114300,0,380,380,380,380,0
20250415,114200,0,380,380,380,380,0
20250415,114100,0,380,380,380,380,0
20250415,114000,0,380,380,380,380,0
20250415,113900,0,380,380,380,380,0
20250415,113800,0,380,380,380,380,0
20250415,113700,0,380,380,380,380,0
20250415,113600,0,380,380,380,380,0
20250415,113500,0,380,380,380,380,0
20250415,113400,0,380,380,380,380,0
20250415,113300,0,380,380,380,380,0
20250415,113200,0,380,380,380,380,0
20250415,113100,0,380,380,380,380,0
20250415,113000,0,380,380,380,380,0
20250415,112900,0,380,380,380,380,0
20250415,112800,0,380,380,380,380,0
20250415,112700,0,380,380,380,380,0
20250415,112600,0,380,380,380,380,0
20250415,112500,0,380,380,380,380,0
20250415,112400,0,380,380,380,380,0
20250415,112300,0,380,380,380,380,0
20250415,112200,0,380,380,380,380,0
20250415,112100,0,380,380,380,380,0
20250415,112000,0,380,380,380,380,0
20250415,111900,0,380,380,380,380,0
20250415,111800,0,380,380,380,380,0
20250415,111700,0,380,380,380,380,0
20250415,111600,0,380,380,380,380,0
20250415,111500,0,380,380,380,380,0
20250415,111400,0,380,380,380,380,0
20250415,111300,0,380,380,380,380,0
20250415,111200,0,380,380,380,380,0
20250415,111100,0,380,380,380,380,0
20250415,111000,0,380,380,380,380,0
20250415,110900,0,380,380,380,380,0
20250415,110800,0,380,380,380,380,0
20250415,110700,0,380,380,380,380,0
20250415,110600,0,380,380,380,380,0
20250415,110500,0,380,380,380,380,0
20250415,110400,0,380,380,380,380,0
20250415,110300,0,380,380,380,380,0
20250415,110200,0,380,380,380,380,0
20250415,110100,0,380,380,380,380,0
20250415,110000,0,380,380,380,380,0
20250415,105900,0,380,380,380,380,0
20250415,105800,0,380,380,380,380,0
20250415,105700,0,380,380,380,380,0
20250415,105600,0,380,380,380,380,0
20250415,105500,0,380,380,380,380,0
20250415,105400,0,380,380,380,380,0
20250415,105300,0,380,380,380,380,0
20250415,105200,0,380,380,380,380,0
20250415,105100,0,380,380,380,380,0
20250415,105000,0,380,380,380,380,0
20250415,104900,0,380,380,380,380,0
20250415,104800,0,380,380,380,380,0
20250415,104700,0,380,380,380,380,0
20250415,104600,0,380,380,380,380,0
20250415,104500,0,380,380,380,380,0
20250415,104400,0,380,380,380,380,0
20250415,104300,0,380,380,380,380,0
20250415,104200,0,380,380,380,380,0
20250415,104100,0,380,380,380,380,0
20250415,104000,0,380,380,380,380,0
20250415,103900,0,380,380,380,380,0
20250415,103800,0,380,380,380,380,0
20250415,103700,0,380,380,380,380,0
20250415,103600,0,380,380,380,380,0
20250415,103500,0,380,380,380,380,0
20250415,103400,0,380,380,380,380,0
20250415,103300,0,380,380,380,380,0
20250415,103200,0,380,380,380,380,0
20250415,103100,0,380,380,380,380,0
20250415,103000,0,380,380,380,380,0
20250415,102900,0,380,380,380,380,0
20250415,102800,0,380,380,380,380,0
20250415,102700,0,380,380,380,380,0
20250415,102600,0,380,380,380,380,0
20250415,102500,0,380,380,380,380,0
20250415,102400,0,380,380,380,380,0
20250415,102300,0,380,380,380,380,0
20250415,102200,0,380,380,380,380,0
20250415,102100,0,380,380,380,380,0
20250415,102000,0,380,380,380,380,0
20250415,101900,0,380,380,380,380,0
20250415,101800,0,380,380,380,380,0
20250415,101700,0,380,380,380,380,0
20250415,101600,0,380,380,380,380,0
20250415,101500,0,380,380,380,380,0
20250415,101400,0,380,380,380,380,0
20250415,101300,0,380,380,380,380,0
20250415,101200,0,380,380,380,380,0
20250415,101100,0,380,380,380,380,0
20250415,101000,0,380,380,380,380,0
20250415,100900,0,380,380,380,380,0
20250415,100800,0,380,380,380,380,0
20250415,100700,0,380,380,380,380,0
20250415,100600,0,380,380,380,380,0
20250415,100500,0,380,380,380,380,0
20250415,100400,0,380,380,380,380,0
20250415,100300,0,380,380,380,380,0
20250415,100200,0,380,380,380,380,0
20250415,100100,0,380,380,380,380,0
20250415,100000,0,380,380,380,380,0
20250415,095900,0,380,380,380,380,0
20250415,095800,0,380,380,380,380,0
20250415,095700,0,380,380,380,380,0
20250415,095600,0,380,380,380,380,0
20250415,095500,0,380,380,380,380,0
20250415,095400,0,380,380,380,380,0
20250415,095300,0,380,380,380,380,0
20250415,095200,0,380,380,380,380,0
20250415,095100,0,380,380,380,380,0
20250415,095000,0,380,380,380,380,0
20250415,094900,0,380,380,380,380,0
20250415,094800,0,380,380,380,380,0
20250415,094700,0,380,380,380,380,0
20250415,094600,0,380,380,380,380,0
20250415,094500,0,380,380,380,380,0
20250415,094400,0,380,380,380,380,0
20250415,094300,0,380,380,380,380,0
20250415,094200,0,380,380,380,380,0
20250415,094100,0,380,380,380,380,0
20250415,094000,0,380,380,380,380,0
20250415,093900,0,380,380,380,380,0
20250415,093800,0,380,380,380,380,0
20250415,093700,0,380,380,380,380,0
20250415,093600,0,380,380,380,380,0
20250415,093500,0,380,380,380,380,0
20250415,093400,0,380,380,380,380,0
20250415,093300,0,380,380,380,380,0
20250415,093200,0,380,380,380,380,0
20250415,093100,0,380,380,380,380,0
20250415,093000,0,380,380,380,380,0
20250415,092900,0,380,380,380,380,0
20250415,092800,0,380,380,380,380,0
20250415,092700,0,380,380,380,380,0
20250415,092600,0,380,380,380,380,0
20250415,092500,0,380,380,380,380,0
20250415,092400,0,380,380,380,380,0
20250415,092300,0,380,380,380,380,0
20250415,092200,0,380,380,380,380,0
20250415,092100,0,380,380,380,380,0
20250415,092000,0,380,380,380,380,0
20250415,091900,0,380,380,380,380,0
20250415,091800,0,380,380,380,380,0
20250415,091700,0,380,380,380,380,0
20250415,091600,0,380,380,380,380,0
20250415,091500,0,380,380,380,380,0
20250415,091400,0,380,380,380,380,0
20250415,091300,0,380,380,380,380,0
20250415,091200,0,380,380,380,380,0
20250415,091100,0,380,380,380,380,0
20250415,091000,0,380,380,380,380,0
20250415,090900,0,380,380,380,380,0
20250415,090800,0,380,380,380,380,0
20250415,090700,0,380,380,380,380,0
20250415,090600,0,380,380,380,380,0
20250415,090500,0,380,380,380,380,0
20250415,090400,0,380,380,380,380,0
20250415,090300,0,380,380,380,380,0
20250415,090200,0,380,380,380,380,0
20250415,090100,0,380,380,380,380,0
20250415,090000,0,380,380,380,380,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191000 0 380 380 380 380 0
3 20250415 190900 0 380 380 380 380 0
4 20250415 190800 0 380 380 380 380 0
5 20250415 190700 0 380 380 380 380 0
6 20250415 190600 0 380 380 380 380 0
7 20250415 190500 0 380 380 380 380 0
8 20250415 190400 0 380 380 380 380 0
9 20250415 190300 0 380 380 380 380 0
10 20250415 190200 0 380 380 380 380 0
11 20250415 190100 0 380 380 380 380 0
12 20250415 190000 0 380 380 380 380 0
13 20250415 185900 0 380 380 380 380 0
14 20250415 185800 0 380 380 380 380 0
15 20250415 185700 0 380 380 380 380 0
16 20250415 185600 0 380 380 380 380 0
17 20250415 185500 0 380 380 380 380 0
18 20250415 185400 0 380 380 380 380 0
19 20250415 185300 0 380 380 380 380 0
20 20250415 185200 0 380 380 380 380 0
21 20250415 185100 0 380 380 380 380 0
22 20250415 185000 0 380 380 380 380 0
23 20250415 184900 0 380 380 380 380 0
24 20250415 184800 0 380 380 380 380 0
25 20250415 184700 0 380 380 380 380 0
26 20250415 184600 0 380 380 380 380 0
27 20250415 184500 0 380 380 380 380 0
28 20250415 184400 0 380 380 380 380 0
29 20250415 184300 0 380 380 380 380 0
30 20250415 184200 0 380 380 380 380 0
31 20250415 184100 0 380 380 380 380 0
32 20250415 184000 0 380 380 380 380 0
33 20250415 183900 0 380 380 380 380 0
34 20250415 183800 0 380 380 380 380 0
35 20250415 183700 0 380 380 380 380 0
36 20250415 183600 0 380 380 380 380 0
37 20250415 183500 0 380 380 380 380 0
38 20250415 183400 0 380 380 380 380 0
39 20250415 183300 0 380 380 380 380 0
40 20250415 183200 0 380 380 380 380 0
41 20250415 183100 0 380 380 380 380 0
42 20250415 183000 0 380 380 380 380 0
43 20250415 182900 0 380 380 380 380 0
44 20250415 182800 0 380 380 380 380 0
45 20250415 182700 0 380 380 380 380 0
46 20250415 182600 0 380 380 380 380 0
47 20250415 182500 0 380 380 380 380 0
48 20250415 182400 0 380 380 380 380 0
49 20250415 182300 0 380 380 380 380 0
50 20250415 182200 0 380 380 380 380 0
51 20250415 182100 0 380 380 380 380 0
52 20250415 182000 0 380 380 380 380 0
53 20250415 181900 0 380 380 380 380 0
54 20250415 181800 0 380 380 380 380 0
55 20250415 181700 0 380 380 380 380 0
56 20250415 181600 0 380 380 380 380 0
57 20250415 181500 0 380 380 380 380 0
58 20250415 181400 0 380 380 380 380 0
59 20250415 181300 0 380 380 380 380 0
60 20250415 181200 0 380 380 380 380 0
61 20250415 181100 0 380 380 380 380 0
62 20250415 181000 0 380 380 380 380 0
63 20250415 180900 0 380 380 380 380 0
64 20250415 180800 0 380 380 380 380 0
65 20250415 180700 0 380 380 380 380 0
66 20250415 180600 0 380 380 380 380 0
67 20250415 180500 0 380 380 380 380 0
68 20250415 180400 0 380 380 380 380 0
69 20250415 180300 0 380 380 380 380 0
70 20250415 180200 0 380 380 380 380 0
71 20250415 180100 0 380 380 380 380 0
72 20250415 180000 0 380 380 380 380 0
73 20250415 175900 0 380 380 380 380 0
74 20250415 175800 0 380 380 380 380 0
75 20250415 175700 0 380 380 380 380 0
76 20250415 175600 0 380 380 380 380 0
77 20250415 175500 0 380 380 380 380 0
78 20250415 175400 0 380 380 380 380 0
79 20250415 175300 0 380 380 380 380 0
80 20250415 175200 0 380 380 380 380 0
81 20250415 175100 0 380 380 380 380 0
82 20250415 175000 0 380 380 380 380 0
83 20250415 174900 0 380 380 380 380 0
84 20250415 174800 0 380 380 380 380 0
85 20250415 174700 0 380 380 380 380 0
86 20250415 174600 0 380 380 380 380 0
87 20250415 174500 0 380 380 380 380 0
88 20250415 174400 0 380 380 380 380 0
89 20250415 174300 0 380 380 380 380 0
90 20250415 174200 0 380 380 380 380 0
91 20250415 174100 0 380 380 380 380 0
92 20250415 174000 0 380 380 380 380 0
93 20250415 173900 0 380 380 380 380 0
94 20250415 173800 0 380 380 380 380 0
95 20250415 173700 0 380 380 380 380 0
96 20250415 173600 0 380 380 380 380 0
97 20250415 173500 0 380 380 380 380 0
98 20250415 173400 0 380 380 380 380 0
99 20250415 173300 0 380 380 380 380 0
100 20250415 173200 0 380 380 380 380 0
101 20250415 173100 0 380 380 380 380 0
102 20250415 173000 0 380 380 380 380 0
103 20250415 172900 0 380 380 380 380 0
104 20250415 172800 0 380 380 380 380 0
105 20250415 172700 0 380 380 380 380 0
106 20250415 172600 0 380 380 380 380 0
107 20250415 172500 0 380 380 380 380 0
108 20250415 172400 0 380 380 380 380 0
109 20250415 172300 0 380 380 380 380 0
110 20250415 172200 0 380 380 380 380 0
111 20250415 172100 0 380 380 380 380 0
112 20250415 172000 0 380 380 380 380 0
113 20250415 171900 0 380 380 380 380 0
114 20250415 171800 0 380 380 380 380 0
115 20250415 171700 0 380 380 380 380 0
116 20250415 171600 0 380 380 380 380 0
117 20250415 171500 0 380 380 380 380 0
118 20250415 171400 0 380 380 380 380 0
119 20250415 171300 0 380 380 380 380 0
120 20250415 171200 0 380 380 380 380 0
121 20250415 171100 0 380 380 380 380 0
122 20250415 171000 0 380 380 380 380 0
123 20250415 170900 0 380 380 380 380 0
124 20250415 170800 0 380 380 380 380 0
125 20250415 170700 0 380 380 380 380 0
126 20250415 170600 0 380 380 380 380 0
127 20250415 170500 0 380 380 380 380 0
128 20250415 170400 0 380 380 380 380 0
129 20250415 170300 0 380 380 380 380 0
130 20250415 170200 0 380 380 380 380 0
131 20250415 170100 0 380 380 380 380 0
132 20250415 170000 0 380 380 380 380 0
133 20250415 165900 0 380 380 380 380 0
134 20250415 165800 0 380 380 380 380 0
135 20250415 165700 0 380 380 380 380 0
136 20250415 165600 0 380 380 380 380 0
137 20250415 165500 0 380 380 380 380 0
138 20250415 165400 0 380 380 380 380 0
139 20250415 165300 0 380 380 380 380 0
140 20250415 165200 0 380 380 380 380 0
141 20250415 165100 0 380 380 380 380 0
142 20250415 165000 0 380 380 380 380 0
143 20250415 164900 0 380 380 380 380 0
144 20250415 164800 0 380 380 380 380 0
145 20250415 164700 0 380 380 380 380 0
146 20250415 164600 0 380 380 380 380 0
147 20250415 164500 0 380 380 380 380 0
148 20250415 164400 0 380 380 380 380 0
149 20250415 164300 0 380 380 380 380 0
150 20250415 164200 0 380 380 380 380 0
151 20250415 164100 0 380 380 380 380 0
152 20250415 164000 0 380 380 380 380 0
153 20250415 163900 0 380 380 380 380 0
154 20250415 163800 0 380 380 380 380 0
155 20250415 163700 0 380 380 380 380 0
156 20250415 163600 0 380 380 380 380 0
157 20250415 163500 0 380 380 380 380 0
158 20250415 163400 0 380 380 380 380 0
159 20250415 163300 0 380 380 380 380 0
160 20250415 163200 0 380 380 380 380 0
161 20250415 163100 0 380 380 380 380 0
162 20250415 163000 0 380 380 380 380 0
163 20250415 162900 0 380 380 380 380 0
164 20250415 162800 0 380 380 380 380 0
165 20250415 162700 0 380 380 380 380 0
166 20250415 162600 0 380 380 380 380 0
167 20250415 162500 0 380 380 380 380 0
168 20250415 162400 0 380 380 380 380 0
169 20250415 162300 0 380 380 380 380 0
170 20250415 162200 0 380 380 380 380 0
171 20250415 162100 0 380 380 380 380 0
172 20250415 162000 0 380 380 380 380 0
173 20250415 161900 0 380 380 380 380 0
174 20250415 161800 0 380 380 380 380 0
175 20250415 161700 0 380 380 380 380 0
176 20250415 161600 0 380 380 380 380 0
177 20250415 161500 0 380 380 380 380 0
178 20250415 161400 0 380 380 380 380 0
179 20250415 161300 0 380 380 380 380 0
180 20250415 161200 0 380 380 380 380 0
181 20250415 161100 0 380 380 380 380 0
182 20250415 161000 0 380 380 380 380 0
183 20250415 160900 0 380 380 380 380 0
184 20250415 160800 0 380 380 380 380 0
185 20250415 160700 0 380 380 380 380 0
186 20250415 160600 0 380 380 380 380 0
187 20250415 160500 0 380 380 380 380 0
188 20250415 160400 0 380 380 380 380 0
189 20250415 160300 0 380 380 380 380 0
190 20250415 160200 0 380 380 380 380 0
191 20250415 160100 0 380 380 380 380 0
192 20250415 160000 0 380 380 380 380 0
193 20250415 155900 0 380 380 380 380 0
194 20250415 155800 0 380 380 380 380 0
195 20250415 155700 0 380 380 380 380 0
196 20250415 155600 0 380 380 380 380 0
197 20250415 155500 0 380 380 380 380 0
198 20250415 155400 0 380 380 380 380 0
199 20250415 155300 0 380 380 380 380 0
200 20250415 155200 0 380 380 380 380 0
201 20250415 155100 0 380 380 380 380 0
202 20250415 155000 0 380 380 380 380 0
203 20250415 154900 0 380 380 380 380 0
204 20250415 154800 0 380 380 380 380 0
205 20250415 154700 0 380 380 380 380 0
206 20250415 154600 0 380 380 380 380 0
207 20250415 154500 0 380 380 380 380 0
208 20250415 154400 0 380 380 380 380 0
209 20250415 154300 0 380 380 380 380 0
210 20250415 154200 0 380 380 380 380 0
211 20250415 154100 0 380 380 380 380 0
212 20250415 154000 0 380 380 380 380 0
213 20250415 153900 0 380 380 380 380 0
214 20250415 153800 0 380 380 380 380 0
215 20250415 153700 0 380 380 380 380 0
216 20250415 153600 0 380 380 380 380 0
217 20250415 153500 0 380 380 380 380 0
218 20250415 153400 0 380 380 380 380 0
219 20250415 153300 0 380 380 380 380 0
220 20250415 153200 0 380 380 380 380 0
221 20250415 153100 0 380 380 380 380 0
222 20250415 153000 0 380 380 380 380 0
223 20250415 152900 0 380 380 380 380 0
224 20250415 152800 0 380 380 380 380 0
225 20250415 152700 0 380 380 380 380 0
226 20250415 152600 0 380 380 380 380 0
227 20250415 152500 0 380 380 380 380 0
228 20250415 152400 0 380 380 380 380 0
229 20250415 152300 0 380 380 380 380 0
230 20250415 152200 0 380 380 380 380 0
231 20250415 152100 0 380 380 380 380 0
232 20250415 152000 0 380 380 380 380 0
233 20250415 151900 0 380 380 380 380 0
234 20250415 151800 0 380 380 380 380 0
235 20250415 151700 0 380 380 380 380 0
236 20250415 151600 0 380 380 380 380 0
237 20250415 151500 0 380 380 380 380 0
238 20250415 151400 0 380 380 380 380 0
239 20250415 151300 0 380 380 380 380 0
240 20250415 151200 0 380 380 380 380 0
241 20250415 151100 0 380 380 380 380 0
242 20250415 151000 0 380 380 380 380 0
243 20250415 150900 0 380 380 380 380 0
244 20250415 150800 0 380 380 380 380 0
245 20250415 150700 0 380 380 380 380 0
246 20250415 150600 0 380 380 380 380 0
247 20250415 150500 0 380 380 380 380 0
248 20250415 150400 0 380 380 380 380 0
249 20250415 150300 0 380 380 380 380 0
250 20250415 150200 0 380 380 380 380 0
251 20250415 150100 0 380 380 380 380 0
252 20250415 150000 0 380 380 380 380 0
253 20250415 145900 0 380 380 380 380 0
254 20250415 145800 0 380 380 380 380 0
255 20250415 145700 0 380 380 380 380 0
256 20250415 145600 0 380 380 380 380 0
257 20250415 145500 0 380 380 380 380 0
258 20250415 145400 0 380 380 380 380 0
259 20250415 145300 0 380 380 380 380 0
260 20250415 145200 0 380 380 380 380 0
261 20250415 145100 0 380 380 380 380 0
262 20250415 145000 0 380 380 380 380 0
263 20250415 144900 0 380 380 380 380 0
264 20250415 144800 0 380 380 380 380 0
265 20250415 144700 0 380 380 380 380 0
266 20250415 144600 0 380 380 380 380 0
267 20250415 144500 0 380 380 380 380 0
268 20250415 144400 0 380 380 380 380 0
269 20250415 144300 0 380 380 380 380 0
270 20250415 144200 0 380 380 380 380 0
271 20250415 144100 0 380 380 380 380 0
272 20250415 144000 0 380 380 380 380 0
273 20250415 143900 0 380 380 380 380 0
274 20250415 143800 0 380 380 380 380 0
275 20250415 143700 0 380 380 380 380 0
276 20250415 143600 0 380 380 380 380 0
277 20250415 143500 0 380 380 380 380 0
278 20250415 143400 0 380 380 380 380 0
279 20250415 143300 0 380 380 380 380 0
280 20250415 143200 0 380 380 380 380 0
281 20250415 143100 0 380 380 380 380 0
282 20250415 143000 0 380 380 380 380 0
283 20250415 142900 0 380 380 380 380 0
284 20250415 142800 0 380 380 380 380 0
285 20250415 142700 0 380 380 380 380 0
286 20250415 142600 0 380 380 380 380 0
287 20250415 142500 0 380 380 380 380 0
288 20250415 142400 0 380 380 380 380 0
289 20250415 142300 0 380 380 380 380 0
290 20250415 142200 0 380 380 380 380 0
291 20250415 142100 0 380 380 380 380 0
292 20250415 142000 0 380 380 380 380 0
293 20250415 141900 0 380 380 380 380 0
294 20250415 141800 0 380 380 380 380 0
295 20250415 141700 0 380 380 380 380 0
296 20250415 141600 0 380 380 380 380 0
297 20250415 141500 0 380 380 380 380 0
298 20250415 141400 0 380 380 380 380 0
299 20250415 141300 0 380 380 380 380 0
300 20250415 141200 0 380 380 380 380 0
301 20250415 141100 0 380 380 380 380 0
302 20250415 141000 0 380 380 380 380 0
303 20250415 140900 0 380 380 380 380 0
304 20250415 140800 0 380 380 380 380 0
305 20250415 140700 0 380 380 380 380 0
306 20250415 140600 0 380 380 380 380 0
307 20250415 140500 0 380 380 380 380 0
308 20250415 140400 0 380 380 380 380 0
309 20250415 140300 0 380 380 380 380 0
310 20250415 140200 0 380 380 380 380 0
311 20250415 140100 0 380 380 380 380 0
312 20250415 140000 0 380 380 380 380 0
313 20250415 135900 0 380 380 380 380 0
314 20250415 135800 0 380 380 380 380 0
315 20250415 135700 0 380 380 380 380 0
316 20250415 135600 0 380 380 380 380 0
317 20250415 135500 0 380 380 380 380 0
318 20250415 135400 0 380 380 380 380 0
319 20250415 135300 0 380 380 380 380 0
320 20250415 135200 0 380 380 380 380 0
321 20250415 135100 0 380 380 380 380 0
322 20250415 135000 0 380 380 380 380 0
323 20250415 134900 0 380 380 380 380 0
324 20250415 134800 0 380 380 380 380 0
325 20250415 134700 0 380 380 380 380 0
326 20250415 134600 0 380 380 380 380 0
327 20250415 134500 0 380 380 380 380 0
328 20250415 134400 0 380 380 380 380 0
329 20250415 134300 0 380 380 380 380 0
330 20250415 134200 0 380 380 380 380 0
331 20250415 134100 0 380 380 380 380 0
332 20250415 134000 0 380 380 380 380 0
333 20250415 133900 0 380 380 380 380 0
334 20250415 133800 0 380 380 380 380 0
335 20250415 133700 0 380 380 380 380 0
336 20250415 133600 0 380 380 380 380 0
337 20250415 133500 0 380 380 380 380 0
338 20250415 133400 0 380 380 380 380 0
339 20250415 133300 0 380 380 380 380 0
340 20250415 133200 0 380 380 380 380 0
341 20250415 133100 0 380 380 380 380 0
342 20250415 133000 0 380 380 380 380 0
343 20250415 132900 0 380 380 380 380 0
344 20250415 132800 0 380 380 380 380 0
345 20250415 132700 0 380 380 380 380 0
346 20250415 132600 0 380 380 380 380 0
347 20250415 132500 0 380 380 380 380 0
348 20250415 132400 0 380 380 380 380 0
349 20250415 132300 0 380 380 380 380 0
350 20250415 132200 0 380 380 380 380 0
351 20250415 132100 0 380 380 380 380 0
352 20250415 132000 0 380 380 380 380 0
353 20250415 131900 0 380 380 380 380 0
354 20250415 131800 0 380 380 380 380 0
355 20250415 131700 0 380 380 380 380 0
356 20250415 131600 0 380 380 380 380 0
357 20250415 131500 0 380 380 380 380 0
358 20250415 131400 0 380 380 380 380 0
359 20250415 131300 0 380 380 380 380 0
360 20250415 131200 0 380 380 380 380 0
361 20250415 131100 0 380 380 380 380 0
362 20250415 131000 0 380 380 380 380 0
363 20250415 130900 0 380 380 380 380 0
364 20250415 130800 0 380 380 380 380 0
365 20250415 130700 0 380 380 380 380 0
366 20250415 130600 0 380 380 380 380 0
367 20250415 130500 0 380 380 380 380 0
368 20250415 130400 0 380 380 380 380 0
369 20250415 130300 0 380 380 380 380 0
370 20250415 130200 0 380 380 380 380 0
371 20250415 130100 0 380 380 380 380 0
372 20250415 130000 0 380 380 380 380 0
373 20250415 125900 0 380 380 380 380 0
374 20250415 125800 0 380 380 380 380 0
375 20250415 125700 0 380 380 380 380 0
376 20250415 125600 0 380 380 380 380 0
377 20250415 125500 0 380 380 380 380 0
378 20250415 125400 0 380 380 380 380 0
379 20250415 125300 0 380 380 380 380 0
380 20250415 125200 0 380 380 380 380 0
381 20250415 125100 0 380 380 380 380 0
382 20250415 125000 0 380 380 380 380 0
383 20250415 124900 0 380 380 380 380 0
384 20250415 124800 0 380 380 380 380 0
385 20250415 124700 0 380 380 380 380 0
386 20250415 124600 0 380 380 380 380 0
387 20250415 124500 0 380 380 380 380 0
388 20250415 124400 0 380 380 380 380 0
389 20250415 124300 0 380 380 380 380 0
390 20250415 124200 0 380 380 380 380 0
391 20250415 124100 0 380 380 380 380 0
392 20250415 124000 0 380 380 380 380 0
393 20250415 123900 0 380 380 380 380 0
394 20250415 123800 0 380 380 380 380 0
395 20250415 123700 0 380 380 380 380 0
396 20250415 123600 0 380 380 380 380 0
397 20250415 123500 0 380 380 380 380 0
398 20250415 123400 0 380 380 380 380 0
399 20250415 123300 0 380 380 380 380 0
400 20250415 123200 0 380 380 380 380 0
401 20250415 123100 0 380 380 380 380 0
402 20250415 123000 0 380 380 380 380 0
403 20250415 122900 0 380 380 380 380 0
404 20250415 122800 0 380 380 380 380 0
405 20250415 122700 0 380 380 380 380 0
406 20250415 122600 0 380 380 380 380 0
407 20250415 122500 0 380 380 380 380 0
408 20250415 122400 0 380 380 380 380 0
409 20250415 122300 0 380 380 380 380 0
410 20250415 122200 0 380 380 380 380 0
411 20250415 122100 0 380 380 380 380 0
412 20250415 122000 0 380 380 380 380 0
413 20250415 121900 0 380 380 380 380 0
414 20250415 121800 0 380 380 380 380 0
415 20250415 121700 0 380 380 380 380 0
416 20250415 121600 0 380 380 380 380 0
417 20250415 121500 0 380 380 380 380 0
418 20250415 121400 0 380 380 380 380 0
419 20250415 121300 0 380 380 380 380 0
420 20250415 121200 0 380 380 380 380 0
421 20250415 121100 0 380 380 380 380 0
422 20250415 121000 0 380 380 380 380 0
423 20250415 120900 0 380 380 380 380 0
424 20250415 120800 0 380 380 380 380 0
425 20250415 120700 0 380 380 380 380 0
426 20250415 120600 0 380 380 380 380 0
427 20250415 120500 0 380 380 380 380 0
428 20250415 120400 0 380 380 380 380 0
429 20250415 120300 0 380 380 380 380 0
430 20250415 120200 0 380 380 380 380 0
431 20250415 120100 0 380 380 380 380 0
432 20250415 120000 0 380 380 380 380 0
433 20250415 115900 0 380 380 380 380 0
434 20250415 115800 0 380 380 380 380 0
435 20250415 115700 0 380 380 380 380 0
436 20250415 115600 0 380 380 380 380 0
437 20250415 115500 0 380 380 380 380 0
438 20250415 115400 0 380 380 380 380 0
439 20250415 115300 0 380 380 380 380 0
440 20250415 115200 0 380 380 380 380 0
441 20250415 115100 0 380 380 380 380 0
442 20250415 115000 0 380 380 380 380 0
443 20250415 114900 0 380 380 380 380 0
444 20250415 114800 0 380 380 380 380 0
445 20250415 114700 0 380 380 380 380 0
446 20250415 114600 0 380 380 380 380 0
447 20250415 114500 0 380 380 380 380 0
448 20250415 114400 0 380 380 380 380 0
449 20250415 114300 0 380 380 380 380 0
450 20250415 114200 0 380 380 380 380 0
451 20250415 114100 0 380 380 380 380 0
452 20250415 114000 0 380 380 380 380 0
453 20250415 113900 0 380 380 380 380 0
454 20250415 113800 0 380 380 380 380 0
455 20250415 113700 0 380 380 380 380 0
456 20250415 113600 0 380 380 380 380 0
457 20250415 113500 0 380 380 380 380 0
458 20250415 113400 0 380 380 380 380 0
459 20250415 113300 0 380 380 380 380 0
460 20250415 113200 0 380 380 380 380 0
461 20250415 113100 0 380 380 380 380 0
462 20250415 113000 0 380 380 380 380 0
463 20250415 112900 0 380 380 380 380 0
464 20250415 112800 0 380 380 380 380 0
465 20250415 112700 0 380 380 380 380 0
466 20250415 112600 0 380 380 380 380 0
467 20250415 112500 0 380 380 380 380 0
468 20250415 112400 0 380 380 380 380 0
469 20250415 112300 0 380 380 380 380 0
470 20250415 112200 0 380 380 380 380 0
471 20250415 112100 0 380 380 380 380 0
472 20250415 112000 0 380 380 380 380 0
473 20250415 111900 0 380 380 380 380 0
474 20250415 111800 0 380 380 380 380 0
475 20250415 111700 0 380 380 380 380 0
476 20250415 111600 0 380 380 380 380 0
477 20250415 111500 0 380 380 380 380 0
478 20250415 111400 0 380 380 380 380 0
479 20250415 111300 0 380 380 380 380 0
480 20250415 111200 0 380 380 380 380 0
481 20250415 111100 0 380 380 380 380 0
482 20250415 111000 0 380 380 380 380 0
483 20250415 110900 0 380 380 380 380 0
484 20250415 110800 0 380 380 380 380 0
485 20250415 110700 0 380 380 380 380 0
486 20250415 110600 0 380 380 380 380 0
487 20250415 110500 0 380 380 380 380 0
488 20250415 110400 0 380 380 380 380 0
489 20250415 110300 0 380 380 380 380 0
490 20250415 110200 0 380 380 380 380 0
491 20250415 110100 0 380 380 380 380 0
492 20250415 110000 0 380 380 380 380 0
493 20250415 105900 0 380 380 380 380 0
494 20250415 105800 0 380 380 380 380 0
495 20250415 105700 0 380 380 380 380 0
496 20250415 105600 0 380 380 380 380 0
497 20250415 105500 0 380 380 380 380 0
498 20250415 105400 0 380 380 380 380 0
499 20250415 105300 0 380 380 380 380 0
500 20250415 105200 0 380 380 380 380 0
501 20250415 105100 0 380 380 380 380 0
502 20250415 105000 0 380 380 380 380 0
503 20250415 104900 0 380 380 380 380 0
504 20250415 104800 0 380 380 380 380 0
505 20250415 104700 0 380 380 380 380 0
506 20250415 104600 0 380 380 380 380 0
507 20250415 104500 0 380 380 380 380 0
508 20250415 104400 0 380 380 380 380 0
509 20250415 104300 0 380 380 380 380 0
510 20250415 104200 0 380 380 380 380 0
511 20250415 104100 0 380 380 380 380 0
512 20250415 104000 0 380 380 380 380 0
513 20250415 103900 0 380 380 380 380 0
514 20250415 103800 0 380 380 380 380 0
515 20250415 103700 0 380 380 380 380 0
516 20250415 103600 0 380 380 380 380 0
517 20250415 103500 0 380 380 380 380 0
518 20250415 103400 0 380 380 380 380 0
519 20250415 103300 0 380 380 380 380 0
520 20250415 103200 0 380 380 380 380 0
521 20250415 103100 0 380 380 380 380 0
522 20250415 103000 0 380 380 380 380 0
523 20250415 102900 0 380 380 380 380 0
524 20250415 102800 0 380 380 380 380 0
525 20250415 102700 0 380 380 380 380 0
526 20250415 102600 0 380 380 380 380 0
527 20250415 102500 0 380 380 380 380 0
528 20250415 102400 0 380 380 380 380 0
529 20250415 102300 0 380 380 380 380 0
530 20250415 102200 0 380 380 380 380 0
531 20250415 102100 0 380 380 380 380 0
532 20250415 102000 0 380 380 380 380 0
533 20250415 101900 0 380 380 380 380 0
534 20250415 101800 0 380 380 380 380 0
535 20250415 101700 0 380 380 380 380 0
536 20250415 101600 0 380 380 380 380 0
537 20250415 101500 0 380 380 380 380 0
538 20250415 101400 0 380 380 380 380 0
539 20250415 101300 0 380 380 380 380 0
540 20250415 101200 0 380 380 380 380 0
541 20250415 101100 0 380 380 380 380 0
542 20250415 101000 0 380 380 380 380 0
543 20250415 100900 0 380 380 380 380 0
544 20250415 100800 0 380 380 380 380 0
545 20250415 100700 0 380 380 380 380 0
546 20250415 100600 0 380 380 380 380 0
547 20250415 100500 0 380 380 380 380 0
548 20250415 100400 0 380 380 380 380 0
549 20250415 100300 0 380 380 380 380 0
550 20250415 100200 0 380 380 380 380 0
551 20250415 100100 0 380 380 380 380 0
552 20250415 100000 0 380 380 380 380 0
553 20250415 095900 0 380 380 380 380 0
554 20250415 095800 0 380 380 380 380 0
555 20250415 095700 0 380 380 380 380 0
556 20250415 095600 0 380 380 380 380 0
557 20250415 095500 0 380 380 380 380 0
558 20250415 095400 0 380 380 380 380 0
559 20250415 095300 0 380 380 380 380 0
560 20250415 095200 0 380 380 380 380 0
561 20250415 095100 0 380 380 380 380 0
562 20250415 095000 0 380 380 380 380 0
563 20250415 094900 0 380 380 380 380 0
564 20250415 094800 0 380 380 380 380 0
565 20250415 094700 0 380 380 380 380 0
566 20250415 094600 0 380 380 380 380 0
567 20250415 094500 0 380 380 380 380 0
568 20250415 094400 0 380 380 380 380 0
569 20250415 094300 0 380 380 380 380 0
570 20250415 094200 0 380 380 380 380 0
571 20250415 094100 0 380 380 380 380 0
572 20250415 094000 0 380 380 380 380 0
573 20250415 093900 0 380 380 380 380 0
574 20250415 093800 0 380 380 380 380 0
575 20250415 093700 0 380 380 380 380 0
576 20250415 093600 0 380 380 380 380 0
577 20250415 093500 0 380 380 380 380 0
578 20250415 093400 0 380 380 380 380 0
579 20250415 093300 0 380 380 380 380 0
580 20250415 093200 0 380 380 380 380 0
581 20250415 093100 0 380 380 380 380 0
582 20250415 093000 0 380 380 380 380 0
583 20250415 092900 0 380 380 380 380 0
584 20250415 092800 0 380 380 380 380 0
585 20250415 092700 0 380 380 380 380 0
586 20250415 092600 0 380 380 380 380 0
587 20250415 092500 0 380 380 380 380 0
588 20250415 092400 0 380 380 380 380 0
589 20250415 092300 0 380 380 380 380 0
590 20250415 092200 0 380 380 380 380 0
591 20250415 092100 0 380 380 380 380 0
592 20250415 092000 0 380 380 380 380 0
593 20250415 091900 0 380 380 380 380 0
594 20250415 091800 0 380 380 380 380 0
595 20250415 091700 0 380 380 380 380 0
596 20250415 091600 0 380 380 380 380 0
597 20250415 091500 0 380 380 380 380 0
598 20250415 091400 0 380 380 380 380 0
599 20250415 091300 0 380 380 380 380 0
600 20250415 091200 0 380 380 380 380 0
601 20250415 091100 0 380 380 380 380 0
602 20250415 091000 0 380 380 380 380 0
603 20250415 090900 0 380 380 380 380 0
604 20250415 090800 0 380 380 380 380 0
605 20250415 090700 0 380 380 380 380 0
606 20250415 090600 0 380 380 380 380 0
607 20250415 090500 0 380 380 380 380 0
608 20250415 090400 0 380 380 380 380 0
609 20250415 090300 0 380 380 380 380 0
610 20250415 090200 0 380 380 380 380 0
611 20250415 090100 0 380 380 380 380 0
612 20250415 090000 0 380 380 380 380 0