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

647
092590/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194500,6209,949,890,949,890,5
20250415,194400,6209,949,949,949,949,0
20250415,194300,6209,949,949,949,949,0
20250415,194200,6209,949,949,949,949,0
20250415,194100,6209,949,949,949,949,0
20250415,194000,6209,949,949,949,949,0
20250415,193900,6209,949,949,949,949,0
20250415,193800,6209,949,949,949,949,0
20250415,193700,6209,949,949,949,949,0
20250415,193600,6209,949,949,949,949,0
20250415,193500,6209,949,949,949,949,0
20250415,193400,6209,949,949,949,949,0
20250415,193300,6209,949,949,949,949,0
20250415,193200,6209,949,949,949,949,0
20250415,193100,6209,949,949,949,949,0
20250415,193000,6209,949,949,949,949,0
20250415,192900,6209,949,949,949,949,0
20250415,192800,6209,949,949,949,949,0
20250415,192700,6209,949,949,949,949,0
20250415,192600,6209,949,949,949,949,0
20250415,192500,6209,949,949,949,949,0
20250415,192400,6209,949,949,949,949,0
20250415,192300,6209,949,949,949,949,0
20250415,192200,6209,949,949,949,949,0
20250415,192100,6209,949,949,949,949,0
20250415,192000,6209,949,949,949,949,0
20250415,191900,6209,949,949,949,949,0
20250415,191800,6209,949,949,949,949,0
20250415,191700,6209,949,949,949,949,0
20250415,191600,6209,949,949,949,949,0
20250415,191500,6209,949,890,949,890,5
20250415,191400,6209,949,949,949,949,0
20250415,191300,6209,949,949,949,949,0
20250415,191200,6209,949,949,949,949,0
20250415,191100,6209,949,949,949,949,0
20250415,191000,6209,949,949,949,949,0
20250415,190900,6209,949,949,949,949,0
20250415,190800,6209,949,949,949,949,0
20250415,190700,6209,949,949,949,949,0
20250415,190600,6209,949,949,949,949,0
20250415,190500,6209,949,949,949,949,0
20250415,190400,6209,949,949,949,949,0
20250415,190300,6209,949,949,949,949,0
20250415,190200,6209,949,949,949,949,0
20250415,190100,6209,949,949,949,949,0
20250415,190000,6209,949,949,949,949,0
20250415,185900,6209,949,949,949,949,0
20250415,185800,6209,949,949,949,949,0
20250415,185700,6209,949,949,949,949,0
20250415,185600,6209,949,949,949,949,0
20250415,185500,6209,949,949,949,949,0
20250415,185400,6209,949,949,949,949,0
20250415,185300,6209,949,949,949,949,0
20250415,185200,6209,949,949,949,949,0
20250415,185100,6209,949,949,949,949,0
20250415,185000,6209,949,949,949,949,0
20250415,184900,6209,949,949,949,949,0
20250415,184800,6209,949,949,949,949,0
20250415,184700,6209,949,949,949,949,0
20250415,184600,6209,949,949,949,949,0
20250415,184500,6209,949,890,949,890,5
20250415,184400,6209,949,949,949,949,0
20250415,184300,6209,949,949,949,949,0
20250415,184200,6209,949,949,949,949,0
20250415,184100,6209,949,949,949,949,0
20250415,184000,6209,949,949,949,949,0
20250415,183900,6209,949,949,949,949,0
20250415,183800,6209,949,949,949,949,0
20250415,183700,6209,949,949,949,949,0
20250415,183600,6209,949,949,949,949,0
20250415,183500,6209,949,949,949,949,0
20250415,183400,6209,949,949,949,949,0
20250415,183300,6209,949,949,949,949,0
20250415,183200,6209,949,949,949,949,0
20250415,183100,6209,949,949,949,949,0
20250415,183000,6209,949,949,949,949,0
20250415,182900,6209,949,949,949,949,0
20250415,182800,6209,949,949,949,949,0
20250415,182700,6209,949,949,949,949,0
20250415,182600,6209,949,949,949,949,0
20250415,182500,6209,949,949,949,949,0
20250415,182400,6209,949,949,949,949,0
20250415,182300,6209,949,949,949,949,0
20250415,182200,6209,949,949,949,949,0
20250415,182100,6209,949,949,949,949,0
20250415,182000,6209,949,949,949,949,0
20250415,181900,6209,949,949,949,949,0
20250415,181800,6209,949,949,949,949,0
20250415,181700,6209,949,949,949,949,0
20250415,181600,6209,949,949,949,949,0
20250415,181500,6209,949,890,949,890,5
20250415,181400,6209,949,949,949,949,0
20250415,181300,6209,949,949,949,949,0
20250415,181200,6209,949,949,949,949,0
20250415,181100,6209,949,949,949,949,0
20250415,181000,6209,949,949,949,949,0
20250415,180900,6209,949,949,949,949,0
20250415,180800,6209,949,949,949,949,0
20250415,180700,6209,949,949,949,949,0
20250415,180600,6209,949,949,949,949,0
20250415,180500,6209,949,949,949,949,0
20250415,180400,6209,949,949,949,949,0
20250415,180300,6209,949,949,949,949,0
20250415,180200,6209,949,949,949,949,0
20250415,180100,6209,949,949,949,949,0
20250415,180000,6209,949,949,949,949,0
20250415,175900,6209,949,949,949,949,0
20250415,175800,6209,949,949,949,949,0
20250415,175700,6209,949,949,949,949,0
20250415,175600,6209,949,949,949,949,0
20250415,175500,6209,949,949,949,949,0
20250415,175400,6209,949,949,949,949,0
20250415,175300,6209,949,949,949,949,0
20250415,175200,6209,949,949,949,949,0
20250415,175100,6209,949,949,949,949,0
20250415,175000,6209,949,949,949,949,0
20250415,174900,6209,949,949,949,949,0
20250415,174800,6209,949,949,949,949,0
20250415,174700,6209,949,949,949,949,0
20250415,174600,6209,949,949,949,949,0
20250415,174500,6209,949,890,949,890,5
20250415,174400,6209,949,949,949,949,0
20250415,174300,6209,949,949,949,949,0
20250415,174200,6209,949,949,949,949,0
20250415,174100,6209,949,949,949,949,0
20250415,174000,6209,949,949,949,949,0
20250415,173900,6209,949,949,949,949,0
20250415,173800,6209,949,949,949,949,0
20250415,173700,6209,949,949,949,949,0
20250415,173600,6209,949,949,949,949,0
20250415,173500,6209,949,949,949,949,0
20250415,173400,6209,949,949,949,949,0
20250415,173300,6209,949,949,949,949,0
20250415,173200,6209,949,949,949,949,0
20250415,173100,6209,949,949,949,949,0
20250415,173000,6209,949,949,949,949,0
20250415,172900,6209,949,949,949,949,0
20250415,172800,6209,949,949,949,949,0
20250415,172700,6209,949,949,949,949,0
20250415,172600,6209,949,949,949,949,0
20250415,172500,6209,949,949,949,949,0
20250415,172400,6209,949,949,949,949,0
20250415,172300,6209,949,949,949,949,0
20250415,172200,6209,949,949,949,949,0
20250415,172100,6209,949,949,949,949,0
20250415,172000,6209,949,949,949,949,0
20250415,171900,6209,949,949,949,949,0
20250415,171800,6209,949,949,949,949,0
20250415,171700,6209,949,949,949,949,0
20250415,171600,6209,949,949,949,949,0
20250415,171500,6209,949,890,949,890,5
20250415,171400,6209,949,949,949,949,0
20250415,171300,6209,949,949,949,949,0
20250415,171200,6209,949,949,949,949,0
20250415,171100,6209,949,949,949,949,0
20250415,171000,6209,949,949,949,949,0
20250415,170900,6209,949,949,949,949,0
20250415,170800,6209,949,949,949,949,0
20250415,170700,6209,949,949,949,949,0
20250415,170600,6209,949,949,949,949,0
20250415,170500,6209,949,949,949,949,0
20250415,170400,6209,949,949,949,949,0
20250415,170300,6209,949,949,949,949,0
20250415,170200,6209,949,949,949,949,0
20250415,170100,6209,949,949,949,949,0
20250415,170000,6209,949,949,949,949,0
20250415,165900,6209,949,949,949,949,0
20250415,165800,6209,949,949,949,949,0
20250415,165700,6209,949,949,949,949,0
20250415,165600,6209,949,949,949,949,0
20250415,165500,6209,949,949,949,949,0
20250415,165400,6209,949,949,949,949,0
20250415,165300,6209,949,949,949,949,0
20250415,165200,6209,949,949,949,949,0
20250415,165100,6209,949,949,949,949,0
20250415,165000,6209,949,949,949,949,0
20250415,164900,6209,949,949,949,949,0
20250415,164800,6209,949,949,949,949,0
20250415,164700,6209,949,949,949,949,0
20250415,164600,6209,949,949,949,949,0
20250415,164500,6209,949,890,949,890,5
20250415,164400,6209,949,949,949,949,0
20250415,164300,6209,949,949,949,949,0
20250415,164200,6209,949,949,949,949,0
20250415,164100,6209,949,949,949,949,0
20250415,164000,6209,949,949,949,949,0
20250415,163900,6209,949,949,949,949,0
20250415,163800,6209,949,949,949,949,0
20250415,163700,6209,949,949,949,949,0
20250415,163600,6209,949,949,949,949,0
20250415,163500,6209,949,949,949,949,0
20250415,163400,6209,949,949,949,949,0
20250415,163300,6209,949,949,949,949,0
20250415,163200,6209,949,949,949,949,0
20250415,163100,6209,949,949,949,949,0
20250415,163000,6209,949,949,949,949,0
20250415,162900,6209,949,949,949,949,0
20250415,162800,6209,949,949,949,949,0
20250415,162700,6209,949,949,949,949,0
20250415,162600,6209,949,949,949,949,0
20250415,162500,6209,949,949,949,949,0
20250415,162400,6209,949,949,949,949,0
20250415,162300,6209,949,949,949,949,0
20250415,162200,6209,949,949,949,949,0
20250415,162100,6209,949,949,949,949,0
20250415,162000,6209,949,949,949,949,0
20250415,161900,6209,949,949,949,949,0
20250415,161800,6209,949,949,949,949,0
20250415,161700,6209,949,949,949,949,0
20250415,161600,6209,949,949,949,949,0
20250415,161500,6209,949,890,949,890,5
20250415,161400,6209,949,949,949,949,0
20250415,161300,6209,949,949,949,949,0
20250415,161200,6209,949,949,949,949,0
20250415,161100,6209,949,949,949,949,0
20250415,161000,6209,949,949,949,949,0
20250415,160900,6209,949,949,949,949,0
20250415,160800,6209,949,949,949,949,0
20250415,160700,6209,949,949,949,949,0
20250415,160600,6209,949,949,949,949,0
20250415,160500,6209,949,949,949,949,0
20250415,160400,6209,949,949,949,949,0
20250415,160300,6209,949,949,949,949,0
20250415,160200,6209,949,949,949,949,0
20250415,160100,6209,949,949,949,949,0
20250415,160000,6209,949,949,949,949,0
20250415,155900,6209,949,949,949,949,0
20250415,155800,6209,949,949,949,949,0
20250415,155700,6209,949,949,949,949,0
20250415,155600,6209,949,949,949,949,0
20250415,155500,6209,949,949,949,949,0
20250415,155400,6209,949,949,949,949,0
20250415,155300,6209,949,949,949,949,0
20250415,155200,6209,949,949,949,949,0
20250415,155100,6209,949,949,949,949,0
20250415,155000,6209,949,949,949,949,0
20250415,154900,6209,949,949,949,949,0
20250415,154800,6209,949,949,949,949,0
20250415,154700,6209,949,949,949,949,0
20250415,154600,6209,949,949,949,949,0
20250415,154500,6209,949,890,949,890,5
20250415,154400,6209,949,949,949,949,0
20250415,154300,6209,949,949,949,949,0
20250415,154200,6209,949,949,949,949,0
20250415,154100,6209,949,949,949,949,0
20250415,154000,6209,949,949,949,949,0
20250415,153900,6209,949,949,949,949,0
20250415,153800,6209,949,949,949,949,0
20250415,153700,6209,949,949,949,949,0
20250415,153600,6209,949,949,949,949,0
20250415,153500,6209,949,949,949,949,0
20250415,153400,6209,949,949,949,949,0
20250415,153300,6209,949,949,949,949,0
20250415,153200,6209,949,949,949,949,0
20250415,153100,6209,949,949,949,949,0
20250415,153000,6209,949,949,949,949,0
20250415,152900,6209,949,949,949,949,0
20250415,152800,6209,949,949,949,949,0
20250415,152700,6209,949,949,949,949,0
20250415,152600,6209,949,949,949,949,0
20250415,152500,6209,949,949,949,949,0
20250415,152400,6209,949,949,949,949,0
20250415,152300,6209,949,949,949,949,0
20250415,152200,6209,949,949,949,949,0
20250415,152100,6209,949,949,949,949,0
20250415,152000,6209,949,949,949,949,0
20250415,151900,6209,949,949,949,949,0
20250415,151800,6209,949,949,949,949,0
20250415,151700,6209,949,949,949,949,0
20250415,151600,6209,949,949,949,949,0
20250415,151500,6209,949,949,949,949,0
20250415,151400,6209,949,949,949,949,0
20250415,151300,6209,949,949,949,949,0
20250415,151200,6209,949,949,949,949,0
20250415,151100,6209,949,949,949,949,0
20250415,151000,6209,949,949,949,949,0
20250415,150900,6209,949,949,949,949,0
20250415,150800,6209,949,890,949,890,5
20250415,150700,1700,890,890,890,890,1
20250415,150600,810,810,810,810,810,0
20250415,150500,810,810,810,810,810,0
20250415,150400,810,810,810,810,810,0
20250415,150300,810,810,810,810,810,0
20250415,150200,810,810,810,810,810,0
20250415,150100,810,810,810,810,810,0
20250415,150000,810,810,810,810,810,0
20250415,145900,810,810,810,810,810,0
20250415,145800,810,810,810,810,810,0
20250415,145700,810,810,810,810,810,0
20250415,145600,810,810,810,810,810,0
20250415,145500,810,810,810,810,810,0
20250415,145400,810,810,810,810,810,0
20250415,145300,810,810,810,810,810,0
20250415,145200,810,810,810,810,810,0
20250415,145100,810,810,810,810,810,0
20250415,145000,810,810,810,810,810,0
20250415,144900,810,810,810,810,810,0
20250415,144800,810,810,810,810,810,0
20250415,144700,810,810,810,810,810,0
20250415,144600,810,810,810,810,810,0
20250415,144500,810,810,810,810,810,0
20250415,144400,810,810,810,810,810,0
20250415,144300,810,810,810,810,810,0
20250415,144200,810,810,810,810,810,0
20250415,144100,810,810,810,810,810,0
20250415,144000,810,810,810,810,810,0
20250415,143900,810,810,810,810,810,0
20250415,143800,810,810,810,810,810,0
20250415,143700,810,810,810,810,810,0
20250415,143600,810,810,810,810,810,0
20250415,143500,810,810,810,810,810,0
20250415,143400,810,810,810,810,810,0
20250415,143300,810,810,810,810,810,0
20250415,143200,810,810,810,810,810,1
20250415,143100,0,952,952,952,952,0
20250415,143000,0,952,952,952,952,0
20250415,142900,0,952,952,952,952,0
20250415,142800,0,952,952,952,952,0
20250415,142700,0,952,952,952,952,0
20250415,142600,0,952,952,952,952,0
20250415,142500,0,952,952,952,952,0
20250415,142400,0,952,952,952,952,0
20250415,142300,0,952,952,952,952,0
20250415,142200,0,952,952,952,952,0
20250415,142100,0,952,952,952,952,0
20250415,142000,0,952,952,952,952,0
20250415,141900,0,952,952,952,952,0
20250415,141800,0,952,952,952,952,0
20250415,141700,0,952,952,952,952,0
20250415,141600,0,952,952,952,952,0
20250415,141500,0,952,952,952,952,0
20250415,141400,0,952,952,952,952,0
20250415,141300,0,952,952,952,952,0
20250415,141200,0,952,952,952,952,0
20250415,141100,0,952,952,952,952,0
20250415,141000,0,952,952,952,952,0
20250415,140900,0,952,952,952,952,0
20250415,140800,0,952,952,952,952,0
20250415,140700,0,952,952,952,952,0
20250415,140600,0,952,952,952,952,0
20250415,140500,0,952,952,952,952,0
20250415,140400,0,952,952,952,952,0
20250415,140300,0,952,952,952,952,0
20250415,140200,0,952,952,952,952,0
20250415,140100,0,952,952,952,952,0
20250415,140000,0,952,952,952,952,0
20250415,135900,0,952,952,952,952,0
20250415,135800,0,952,952,952,952,0
20250415,135700,0,952,952,952,952,0
20250415,135600,0,952,952,952,952,0
20250415,135500,0,952,952,952,952,0
20250415,135400,0,952,952,952,952,0
20250415,135300,0,952,952,952,952,0
20250415,135200,0,952,952,952,952,0
20250415,135100,0,952,952,952,952,0
20250415,135000,0,952,952,952,952,0
20250415,134900,0,952,952,952,952,0
20250415,134800,0,952,952,952,952,0
20250415,134700,0,952,952,952,952,0
20250415,134600,0,952,952,952,952,0
20250415,134500,0,952,952,952,952,0
20250415,134400,0,952,952,952,952,0
20250415,134300,0,952,952,952,952,0
20250415,134200,0,952,952,952,952,0
20250415,134100,0,952,952,952,952,0
20250415,134000,0,952,952,952,952,0
20250415,133900,0,952,952,952,952,0
20250415,133800,0,952,952,952,952,0
20250415,133700,0,952,952,952,952,0
20250415,133600,0,952,952,952,952,0
20250415,133500,0,952,952,952,952,0
20250415,133400,0,952,952,952,952,0
20250415,133300,0,952,952,952,952,0
20250415,133200,0,952,952,952,952,0
20250415,133100,0,952,952,952,952,0
20250415,133000,0,952,952,952,952,0
20250415,132900,0,952,952,952,952,0
20250415,132800,0,952,952,952,952,0
20250415,132700,0,952,952,952,952,0
20250415,132600,0,952,952,952,952,0
20250415,132500,0,952,952,952,952,0
20250415,132400,0,952,952,952,952,0
20250415,132300,0,952,952,952,952,0
20250415,132200,0,952,952,952,952,0
20250415,132100,0,952,952,952,952,0
20250415,132000,0,952,952,952,952,0
20250415,131900,0,952,952,952,952,0
20250415,131800,0,952,952,952,952,0
20250415,131700,0,952,952,952,952,0
20250415,131600,0,952,952,952,952,0
20250415,131500,0,952,952,952,952,0
20250415,131400,0,952,952,952,952,0
20250415,131300,0,952,952,952,952,0
20250415,131200,0,952,952,952,952,0
20250415,131100,0,952,952,952,952,0
20250415,131000,0,952,952,952,952,0
20250415,130900,0,952,952,952,952,0
20250415,130800,0,952,952,952,952,0
20250415,130700,0,952,952,952,952,0
20250415,130600,0,952,952,952,952,0
20250415,130500,0,952,952,952,952,0
20250415,130400,0,952,952,952,952,0
20250415,130300,0,952,952,952,952,0
20250415,130200,0,952,952,952,952,0
20250415,130100,0,952,952,952,952,0
20250415,130000,0,952,952,952,952,0
20250415,125900,0,952,952,952,952,0
20250415,125800,0,952,952,952,952,0
20250415,125700,0,952,952,952,952,0
20250415,125600,0,952,952,952,952,0
20250415,125500,0,952,952,952,952,0
20250415,125400,0,952,952,952,952,0
20250415,125300,0,952,952,952,952,0
20250415,125200,0,952,952,952,952,0
20250415,125100,0,952,952,952,952,0
20250415,125000,0,952,952,952,952,0
20250415,124900,0,952,952,952,952,0
20250415,124800,0,952,952,952,952,0
20250415,124700,0,952,952,952,952,0
20250415,124600,0,952,952,952,952,0
20250415,124500,0,952,952,952,952,0
20250415,124400,0,952,952,952,952,0
20250415,124300,0,952,952,952,952,0
20250415,124200,0,952,952,952,952,0
20250415,124100,0,952,952,952,952,0
20250415,124000,0,952,952,952,952,0
20250415,123900,0,952,952,952,952,0
20250415,123800,0,952,952,952,952,0
20250415,123700,0,952,952,952,952,0
20250415,123600,0,952,952,952,952,0
20250415,123500,0,952,952,952,952,0
20250415,123400,0,952,952,952,952,0
20250415,123300,0,952,952,952,952,0
20250415,123200,0,952,952,952,952,0
20250415,123100,0,952,952,952,952,0
20250415,123000,0,952,952,952,952,0
20250415,122900,0,952,952,952,952,0
20250415,122800,0,952,952,952,952,0
20250415,122700,0,952,952,952,952,0
20250415,122600,0,952,952,952,952,0
20250415,122500,0,952,952,952,952,0
20250415,122400,0,952,952,952,952,0
20250415,122300,0,952,952,952,952,0
20250415,122200,0,952,952,952,952,0
20250415,122100,0,952,952,952,952,0
20250415,122000,0,952,952,952,952,0
20250415,121900,0,952,952,952,952,0
20250415,121800,0,952,952,952,952,0
20250415,121700,0,952,952,952,952,0
20250415,121600,0,952,952,952,952,0
20250415,121500,0,952,952,952,952,0
20250415,121400,0,952,952,952,952,0
20250415,121300,0,952,952,952,952,0
20250415,121200,0,952,952,952,952,0
20250415,121100,0,952,952,952,952,0
20250415,121000,0,952,952,952,952,0
20250415,120900,0,952,952,952,952,0
20250415,120800,0,952,952,952,952,0
20250415,120700,0,952,952,952,952,0
20250415,120600,0,952,952,952,952,0
20250415,120500,0,952,952,952,952,0
20250415,120400,0,952,952,952,952,0
20250415,120300,0,952,952,952,952,0
20250415,120200,0,952,952,952,952,0
20250415,120100,0,952,952,952,952,0
20250415,120000,0,952,952,952,952,0
20250415,115900,0,952,952,952,952,0
20250415,115800,0,952,952,952,952,0
20250415,115700,0,952,952,952,952,0
20250415,115600,0,952,952,952,952,0
20250415,115500,0,952,952,952,952,0
20250415,115400,0,952,952,952,952,0
20250415,115300,0,952,952,952,952,0
20250415,115200,0,952,952,952,952,0
20250415,115100,0,952,952,952,952,0
20250415,115000,0,952,952,952,952,0
20250415,114900,0,952,952,952,952,0
20250415,114800,0,952,952,952,952,0
20250415,114700,0,952,952,952,952,0
20250415,114600,0,952,952,952,952,0
20250415,114500,0,952,952,952,952,0
20250415,114400,0,952,952,952,952,0
20250415,114300,0,952,952,952,952,0
20250415,114200,0,952,952,952,952,0
20250415,114100,0,952,952,952,952,0
20250415,114000,0,952,952,952,952,0
20250415,113900,0,952,952,952,952,0
20250415,113800,0,952,952,952,952,0
20250415,113700,0,952,952,952,952,0
20250415,113600,0,952,952,952,952,0
20250415,113500,0,952,952,952,952,0
20250415,113400,0,952,952,952,952,0
20250415,113300,0,952,952,952,952,0
20250415,113200,0,952,952,952,952,0
20250415,113100,0,952,952,952,952,0
20250415,113000,0,952,952,952,952,0
20250415,112900,0,952,952,952,952,0
20250415,112800,0,952,952,952,952,0
20250415,112700,0,952,952,952,952,0
20250415,112600,0,952,952,952,952,0
20250415,112500,0,952,952,952,952,0
20250415,112400,0,952,952,952,952,0
20250415,112300,0,952,952,952,952,0
20250415,112200,0,952,952,952,952,0
20250415,112100,0,952,952,952,952,0
20250415,112000,0,952,952,952,952,0
20250415,111900,0,952,952,952,952,0
20250415,111800,0,952,952,952,952,0
20250415,111700,0,952,952,952,952,0
20250415,111600,0,952,952,952,952,0
20250415,111500,0,952,952,952,952,0
20250415,111400,0,952,952,952,952,0
20250415,111300,0,952,952,952,952,0
20250415,111200,0,952,952,952,952,0
20250415,111100,0,952,952,952,952,0
20250415,111000,0,952,952,952,952,0
20250415,110900,0,952,952,952,952,0
20250415,110800,0,952,952,952,952,0
20250415,110700,0,952,952,952,952,0
20250415,110600,0,952,952,952,952,0
20250415,110500,0,952,952,952,952,0
20250415,110400,0,952,952,952,952,0
20250415,110300,0,952,952,952,952,0
20250415,110200,0,952,952,952,952,0
20250415,110100,0,952,952,952,952,0
20250415,110000,0,952,952,952,952,0
20250415,105900,0,952,952,952,952,0
20250415,105800,0,952,952,952,952,0
20250415,105700,0,952,952,952,952,0
20250415,105600,0,952,952,952,952,0
20250415,105500,0,952,952,952,952,0
20250415,105400,0,952,952,952,952,0
20250415,105300,0,952,952,952,952,0
20250415,105200,0,952,952,952,952,0
20250415,105100,0,952,952,952,952,0
20250415,105000,0,952,952,952,952,0
20250415,104900,0,952,952,952,952,0
20250415,104800,0,952,952,952,952,0
20250415,104700,0,952,952,952,952,0
20250415,104600,0,952,952,952,952,0
20250415,104500,0,952,952,952,952,0
20250415,104400,0,952,952,952,952,0
20250415,104300,0,952,952,952,952,0
20250415,104200,0,952,952,952,952,0
20250415,104100,0,952,952,952,952,0
20250415,104000,0,952,952,952,952,0
20250415,103900,0,952,952,952,952,0
20250415,103800,0,952,952,952,952,0
20250415,103700,0,952,952,952,952,0
20250415,103600,0,952,952,952,952,0
20250415,103500,0,952,952,952,952,0
20250415,103400,0,952,952,952,952,0
20250415,103300,0,952,952,952,952,0
20250415,103200,0,952,952,952,952,0
20250415,103100,0,952,952,952,952,0
20250415,103000,0,952,952,952,952,0
20250415,102900,0,952,952,952,952,0
20250415,102800,0,952,952,952,952,0
20250415,102700,0,952,952,952,952,0
20250415,102600,0,952,952,952,952,0
20250415,102500,0,952,952,952,952,0
20250415,102400,0,952,952,952,952,0
20250415,102300,0,952,952,952,952,0
20250415,102200,0,952,952,952,952,0
20250415,102100,0,952,952,952,952,0
20250415,102000,0,952,952,952,952,0
20250415,101900,0,952,952,952,952,0
20250415,101800,0,952,952,952,952,0
20250415,101700,0,952,952,952,952,0
20250415,101600,0,952,952,952,952,0
20250415,101500,0,952,952,952,952,0
20250415,101400,0,952,952,952,952,0
20250415,101300,0,952,952,952,952,0
20250415,101200,0,952,952,952,952,0
20250415,101100,0,952,952,952,952,0
20250415,101000,0,952,952,952,952,0
20250415,100900,0,952,952,952,952,0
20250415,100800,0,952,952,952,952,0
20250415,100700,0,952,952,952,952,0
20250415,100600,0,952,952,952,952,0
20250415,100500,0,952,952,952,952,0
20250415,100400,0,952,952,952,952,0
20250415,100300,0,952,952,952,952,0
20250415,100200,0,952,952,952,952,0
20250415,100100,0,952,952,952,952,0
20250415,100000,0,952,952,952,952,0
20250415,095900,0,952,952,952,952,0
20250415,095800,0,952,952,952,952,0
20250415,095700,0,952,952,952,952,0
20250415,095600,0,952,952,952,952,0
20250415,095500,0,952,952,952,952,0
20250415,095400,0,952,952,952,952,0
20250415,095300,0,952,952,952,952,0
20250415,095200,0,952,952,952,952,0
20250415,095100,0,952,952,952,952,0
20250415,095000,0,952,952,952,952,0
20250415,094900,0,952,952,952,952,0
20250415,094800,0,952,952,952,952,0
20250415,094700,0,952,952,952,952,0
20250415,094600,0,952,952,952,952,0
20250415,094500,0,952,952,952,952,0
20250415,094400,0,952,952,952,952,0
20250415,094300,0,952,952,952,952,0
20250415,094200,0,952,952,952,952,0
20250415,094100,0,952,952,952,952,0
20250415,094000,0,952,952,952,952,0
20250415,093900,0,952,952,952,952,0
20250415,093800,0,952,952,952,952,0
20250415,093700,0,952,952,952,952,0
20250415,093600,0,952,952,952,952,0
20250415,093500,0,952,952,952,952,0
20250415,093400,0,952,952,952,952,0
20250415,093300,0,952,952,952,952,0
20250415,093200,0,952,952,952,952,0
20250415,093100,0,952,952,952,952,0
20250415,093000,0,952,952,952,952,0
20250415,092900,0,952,952,952,952,0
20250415,092800,0,952,952,952,952,0
20250415,092700,0,952,952,952,952,0
20250415,092600,0,952,952,952,952,0
20250415,092500,0,952,952,952,952,0
20250415,092400,0,952,952,952,952,0
20250415,092300,0,952,952,952,952,0
20250415,092200,0,952,952,952,952,0
20250415,092100,0,952,952,952,952,0
20250415,092000,0,952,952,952,952,0
20250415,091900,0,952,952,952,952,0
20250415,091800,0,952,952,952,952,0
20250415,091700,0,952,952,952,952,0
20250415,091600,0,952,952,952,952,0
20250415,091500,0,952,952,952,952,0
20250415,091400,0,952,952,952,952,0
20250415,091300,0,952,952,952,952,0
20250415,091200,0,952,952,952,952,0
20250415,091100,0,952,952,952,952,0
20250415,091000,0,952,952,952,952,0
20250415,090900,0,952,952,952,952,0
20250415,090800,0,952,952,952,952,0
20250415,090700,0,952,952,952,952,0
20250415,090600,0,952,952,952,952,0
20250415,090500,0,952,952,952,952,0
20250415,090400,0,952,952,952,952,0
20250415,090300,0,952,952,952,952,0
20250415,090200,0,952,952,952,952,0
20250415,090100,0,952,952,952,952,0
20250415,090000,0,952,952,952,952,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194500 6209 949 890 949 890 5
3 20250415 194400 6209 949 949 949 949 0
4 20250415 194300 6209 949 949 949 949 0
5 20250415 194200 6209 949 949 949 949 0
6 20250415 194100 6209 949 949 949 949 0
7 20250415 194000 6209 949 949 949 949 0
8 20250415 193900 6209 949 949 949 949 0
9 20250415 193800 6209 949 949 949 949 0
10 20250415 193700 6209 949 949 949 949 0
11 20250415 193600 6209 949 949 949 949 0
12 20250415 193500 6209 949 949 949 949 0
13 20250415 193400 6209 949 949 949 949 0
14 20250415 193300 6209 949 949 949 949 0
15 20250415 193200 6209 949 949 949 949 0
16 20250415 193100 6209 949 949 949 949 0
17 20250415 193000 6209 949 949 949 949 0
18 20250415 192900 6209 949 949 949 949 0
19 20250415 192800 6209 949 949 949 949 0
20 20250415 192700 6209 949 949 949 949 0
21 20250415 192600 6209 949 949 949 949 0
22 20250415 192500 6209 949 949 949 949 0
23 20250415 192400 6209 949 949 949 949 0
24 20250415 192300 6209 949 949 949 949 0
25 20250415 192200 6209 949 949 949 949 0
26 20250415 192100 6209 949 949 949 949 0
27 20250415 192000 6209 949 949 949 949 0
28 20250415 191900 6209 949 949 949 949 0
29 20250415 191800 6209 949 949 949 949 0
30 20250415 191700 6209 949 949 949 949 0
31 20250415 191600 6209 949 949 949 949 0
32 20250415 191500 6209 949 890 949 890 5
33 20250415 191400 6209 949 949 949 949 0
34 20250415 191300 6209 949 949 949 949 0
35 20250415 191200 6209 949 949 949 949 0
36 20250415 191100 6209 949 949 949 949 0
37 20250415 191000 6209 949 949 949 949 0
38 20250415 190900 6209 949 949 949 949 0
39 20250415 190800 6209 949 949 949 949 0
40 20250415 190700 6209 949 949 949 949 0
41 20250415 190600 6209 949 949 949 949 0
42 20250415 190500 6209 949 949 949 949 0
43 20250415 190400 6209 949 949 949 949 0
44 20250415 190300 6209 949 949 949 949 0
45 20250415 190200 6209 949 949 949 949 0
46 20250415 190100 6209 949 949 949 949 0
47 20250415 190000 6209 949 949 949 949 0
48 20250415 185900 6209 949 949 949 949 0
49 20250415 185800 6209 949 949 949 949 0
50 20250415 185700 6209 949 949 949 949 0
51 20250415 185600 6209 949 949 949 949 0
52 20250415 185500 6209 949 949 949 949 0
53 20250415 185400 6209 949 949 949 949 0
54 20250415 185300 6209 949 949 949 949 0
55 20250415 185200 6209 949 949 949 949 0
56 20250415 185100 6209 949 949 949 949 0
57 20250415 185000 6209 949 949 949 949 0
58 20250415 184900 6209 949 949 949 949 0
59 20250415 184800 6209 949 949 949 949 0
60 20250415 184700 6209 949 949 949 949 0
61 20250415 184600 6209 949 949 949 949 0
62 20250415 184500 6209 949 890 949 890 5
63 20250415 184400 6209 949 949 949 949 0
64 20250415 184300 6209 949 949 949 949 0
65 20250415 184200 6209 949 949 949 949 0
66 20250415 184100 6209 949 949 949 949 0
67 20250415 184000 6209 949 949 949 949 0
68 20250415 183900 6209 949 949 949 949 0
69 20250415 183800 6209 949 949 949 949 0
70 20250415 183700 6209 949 949 949 949 0
71 20250415 183600 6209 949 949 949 949 0
72 20250415 183500 6209 949 949 949 949 0
73 20250415 183400 6209 949 949 949 949 0
74 20250415 183300 6209 949 949 949 949 0
75 20250415 183200 6209 949 949 949 949 0
76 20250415 183100 6209 949 949 949 949 0
77 20250415 183000 6209 949 949 949 949 0
78 20250415 182900 6209 949 949 949 949 0
79 20250415 182800 6209 949 949 949 949 0
80 20250415 182700 6209 949 949 949 949 0
81 20250415 182600 6209 949 949 949 949 0
82 20250415 182500 6209 949 949 949 949 0
83 20250415 182400 6209 949 949 949 949 0
84 20250415 182300 6209 949 949 949 949 0
85 20250415 182200 6209 949 949 949 949 0
86 20250415 182100 6209 949 949 949 949 0
87 20250415 182000 6209 949 949 949 949 0
88 20250415 181900 6209 949 949 949 949 0
89 20250415 181800 6209 949 949 949 949 0
90 20250415 181700 6209 949 949 949 949 0
91 20250415 181600 6209 949 949 949 949 0
92 20250415 181500 6209 949 890 949 890 5
93 20250415 181400 6209 949 949 949 949 0
94 20250415 181300 6209 949 949 949 949 0
95 20250415 181200 6209 949 949 949 949 0
96 20250415 181100 6209 949 949 949 949 0
97 20250415 181000 6209 949 949 949 949 0
98 20250415 180900 6209 949 949 949 949 0
99 20250415 180800 6209 949 949 949 949 0
100 20250415 180700 6209 949 949 949 949 0
101 20250415 180600 6209 949 949 949 949 0
102 20250415 180500 6209 949 949 949 949 0
103 20250415 180400 6209 949 949 949 949 0
104 20250415 180300 6209 949 949 949 949 0
105 20250415 180200 6209 949 949 949 949 0
106 20250415 180100 6209 949 949 949 949 0
107 20250415 180000 6209 949 949 949 949 0
108 20250415 175900 6209 949 949 949 949 0
109 20250415 175800 6209 949 949 949 949 0
110 20250415 175700 6209 949 949 949 949 0
111 20250415 175600 6209 949 949 949 949 0
112 20250415 175500 6209 949 949 949 949 0
113 20250415 175400 6209 949 949 949 949 0
114 20250415 175300 6209 949 949 949 949 0
115 20250415 175200 6209 949 949 949 949 0
116 20250415 175100 6209 949 949 949 949 0
117 20250415 175000 6209 949 949 949 949 0
118 20250415 174900 6209 949 949 949 949 0
119 20250415 174800 6209 949 949 949 949 0
120 20250415 174700 6209 949 949 949 949 0
121 20250415 174600 6209 949 949 949 949 0
122 20250415 174500 6209 949 890 949 890 5
123 20250415 174400 6209 949 949 949 949 0
124 20250415 174300 6209 949 949 949 949 0
125 20250415 174200 6209 949 949 949 949 0
126 20250415 174100 6209 949 949 949 949 0
127 20250415 174000 6209 949 949 949 949 0
128 20250415 173900 6209 949 949 949 949 0
129 20250415 173800 6209 949 949 949 949 0
130 20250415 173700 6209 949 949 949 949 0
131 20250415 173600 6209 949 949 949 949 0
132 20250415 173500 6209 949 949 949 949 0
133 20250415 173400 6209 949 949 949 949 0
134 20250415 173300 6209 949 949 949 949 0
135 20250415 173200 6209 949 949 949 949 0
136 20250415 173100 6209 949 949 949 949 0
137 20250415 173000 6209 949 949 949 949 0
138 20250415 172900 6209 949 949 949 949 0
139 20250415 172800 6209 949 949 949 949 0
140 20250415 172700 6209 949 949 949 949 0
141 20250415 172600 6209 949 949 949 949 0
142 20250415 172500 6209 949 949 949 949 0
143 20250415 172400 6209 949 949 949 949 0
144 20250415 172300 6209 949 949 949 949 0
145 20250415 172200 6209 949 949 949 949 0
146 20250415 172100 6209 949 949 949 949 0
147 20250415 172000 6209 949 949 949 949 0
148 20250415 171900 6209 949 949 949 949 0
149 20250415 171800 6209 949 949 949 949 0
150 20250415 171700 6209 949 949 949 949 0
151 20250415 171600 6209 949 949 949 949 0
152 20250415 171500 6209 949 890 949 890 5
153 20250415 171400 6209 949 949 949 949 0
154 20250415 171300 6209 949 949 949 949 0
155 20250415 171200 6209 949 949 949 949 0
156 20250415 171100 6209 949 949 949 949 0
157 20250415 171000 6209 949 949 949 949 0
158 20250415 170900 6209 949 949 949 949 0
159 20250415 170800 6209 949 949 949 949 0
160 20250415 170700 6209 949 949 949 949 0
161 20250415 170600 6209 949 949 949 949 0
162 20250415 170500 6209 949 949 949 949 0
163 20250415 170400 6209 949 949 949 949 0
164 20250415 170300 6209 949 949 949 949 0
165 20250415 170200 6209 949 949 949 949 0
166 20250415 170100 6209 949 949 949 949 0
167 20250415 170000 6209 949 949 949 949 0
168 20250415 165900 6209 949 949 949 949 0
169 20250415 165800 6209 949 949 949 949 0
170 20250415 165700 6209 949 949 949 949 0
171 20250415 165600 6209 949 949 949 949 0
172 20250415 165500 6209 949 949 949 949 0
173 20250415 165400 6209 949 949 949 949 0
174 20250415 165300 6209 949 949 949 949 0
175 20250415 165200 6209 949 949 949 949 0
176 20250415 165100 6209 949 949 949 949 0
177 20250415 165000 6209 949 949 949 949 0
178 20250415 164900 6209 949 949 949 949 0
179 20250415 164800 6209 949 949 949 949 0
180 20250415 164700 6209 949 949 949 949 0
181 20250415 164600 6209 949 949 949 949 0
182 20250415 164500 6209 949 890 949 890 5
183 20250415 164400 6209 949 949 949 949 0
184 20250415 164300 6209 949 949 949 949 0
185 20250415 164200 6209 949 949 949 949 0
186 20250415 164100 6209 949 949 949 949 0
187 20250415 164000 6209 949 949 949 949 0
188 20250415 163900 6209 949 949 949 949 0
189 20250415 163800 6209 949 949 949 949 0
190 20250415 163700 6209 949 949 949 949 0
191 20250415 163600 6209 949 949 949 949 0
192 20250415 163500 6209 949 949 949 949 0
193 20250415 163400 6209 949 949 949 949 0
194 20250415 163300 6209 949 949 949 949 0
195 20250415 163200 6209 949 949 949 949 0
196 20250415 163100 6209 949 949 949 949 0
197 20250415 163000 6209 949 949 949 949 0
198 20250415 162900 6209 949 949 949 949 0
199 20250415 162800 6209 949 949 949 949 0
200 20250415 162700 6209 949 949 949 949 0
201 20250415 162600 6209 949 949 949 949 0
202 20250415 162500 6209 949 949 949 949 0
203 20250415 162400 6209 949 949 949 949 0
204 20250415 162300 6209 949 949 949 949 0
205 20250415 162200 6209 949 949 949 949 0
206 20250415 162100 6209 949 949 949 949 0
207 20250415 162000 6209 949 949 949 949 0
208 20250415 161900 6209 949 949 949 949 0
209 20250415 161800 6209 949 949 949 949 0
210 20250415 161700 6209 949 949 949 949 0
211 20250415 161600 6209 949 949 949 949 0
212 20250415 161500 6209 949 890 949 890 5
213 20250415 161400 6209 949 949 949 949 0
214 20250415 161300 6209 949 949 949 949 0
215 20250415 161200 6209 949 949 949 949 0
216 20250415 161100 6209 949 949 949 949 0
217 20250415 161000 6209 949 949 949 949 0
218 20250415 160900 6209 949 949 949 949 0
219 20250415 160800 6209 949 949 949 949 0
220 20250415 160700 6209 949 949 949 949 0
221 20250415 160600 6209 949 949 949 949 0
222 20250415 160500 6209 949 949 949 949 0
223 20250415 160400 6209 949 949 949 949 0
224 20250415 160300 6209 949 949 949 949 0
225 20250415 160200 6209 949 949 949 949 0
226 20250415 160100 6209 949 949 949 949 0
227 20250415 160000 6209 949 949 949 949 0
228 20250415 155900 6209 949 949 949 949 0
229 20250415 155800 6209 949 949 949 949 0
230 20250415 155700 6209 949 949 949 949 0
231 20250415 155600 6209 949 949 949 949 0
232 20250415 155500 6209 949 949 949 949 0
233 20250415 155400 6209 949 949 949 949 0
234 20250415 155300 6209 949 949 949 949 0
235 20250415 155200 6209 949 949 949 949 0
236 20250415 155100 6209 949 949 949 949 0
237 20250415 155000 6209 949 949 949 949 0
238 20250415 154900 6209 949 949 949 949 0
239 20250415 154800 6209 949 949 949 949 0
240 20250415 154700 6209 949 949 949 949 0
241 20250415 154600 6209 949 949 949 949 0
242 20250415 154500 6209 949 890 949 890 5
243 20250415 154400 6209 949 949 949 949 0
244 20250415 154300 6209 949 949 949 949 0
245 20250415 154200 6209 949 949 949 949 0
246 20250415 154100 6209 949 949 949 949 0
247 20250415 154000 6209 949 949 949 949 0
248 20250415 153900 6209 949 949 949 949 0
249 20250415 153800 6209 949 949 949 949 0
250 20250415 153700 6209 949 949 949 949 0
251 20250415 153600 6209 949 949 949 949 0
252 20250415 153500 6209 949 949 949 949 0
253 20250415 153400 6209 949 949 949 949 0
254 20250415 153300 6209 949 949 949 949 0
255 20250415 153200 6209 949 949 949 949 0
256 20250415 153100 6209 949 949 949 949 0
257 20250415 153000 6209 949 949 949 949 0
258 20250415 152900 6209 949 949 949 949 0
259 20250415 152800 6209 949 949 949 949 0
260 20250415 152700 6209 949 949 949 949 0
261 20250415 152600 6209 949 949 949 949 0
262 20250415 152500 6209 949 949 949 949 0
263 20250415 152400 6209 949 949 949 949 0
264 20250415 152300 6209 949 949 949 949 0
265 20250415 152200 6209 949 949 949 949 0
266 20250415 152100 6209 949 949 949 949 0
267 20250415 152000 6209 949 949 949 949 0
268 20250415 151900 6209 949 949 949 949 0
269 20250415 151800 6209 949 949 949 949 0
270 20250415 151700 6209 949 949 949 949 0
271 20250415 151600 6209 949 949 949 949 0
272 20250415 151500 6209 949 949 949 949 0
273 20250415 151400 6209 949 949 949 949 0
274 20250415 151300 6209 949 949 949 949 0
275 20250415 151200 6209 949 949 949 949 0
276 20250415 151100 6209 949 949 949 949 0
277 20250415 151000 6209 949 949 949 949 0
278 20250415 150900 6209 949 949 949 949 0
279 20250415 150800 6209 949 890 949 890 5
280 20250415 150700 1700 890 890 890 890 1
281 20250415 150600 810 810 810 810 810 0
282 20250415 150500 810 810 810 810 810 0
283 20250415 150400 810 810 810 810 810 0
284 20250415 150300 810 810 810 810 810 0
285 20250415 150200 810 810 810 810 810 0
286 20250415 150100 810 810 810 810 810 0
287 20250415 150000 810 810 810 810 810 0
288 20250415 145900 810 810 810 810 810 0
289 20250415 145800 810 810 810 810 810 0
290 20250415 145700 810 810 810 810 810 0
291 20250415 145600 810 810 810 810 810 0
292 20250415 145500 810 810 810 810 810 0
293 20250415 145400 810 810 810 810 810 0
294 20250415 145300 810 810 810 810 810 0
295 20250415 145200 810 810 810 810 810 0
296 20250415 145100 810 810 810 810 810 0
297 20250415 145000 810 810 810 810 810 0
298 20250415 144900 810 810 810 810 810 0
299 20250415 144800 810 810 810 810 810 0
300 20250415 144700 810 810 810 810 810 0
301 20250415 144600 810 810 810 810 810 0
302 20250415 144500 810 810 810 810 810 0
303 20250415 144400 810 810 810 810 810 0
304 20250415 144300 810 810 810 810 810 0
305 20250415 144200 810 810 810 810 810 0
306 20250415 144100 810 810 810 810 810 0
307 20250415 144000 810 810 810 810 810 0
308 20250415 143900 810 810 810 810 810 0
309 20250415 143800 810 810 810 810 810 0
310 20250415 143700 810 810 810 810 810 0
311 20250415 143600 810 810 810 810 810 0
312 20250415 143500 810 810 810 810 810 0
313 20250415 143400 810 810 810 810 810 0
314 20250415 143300 810 810 810 810 810 0
315 20250415 143200 810 810 810 810 810 1
316 20250415 143100 0 952 952 952 952 0
317 20250415 143000 0 952 952 952 952 0
318 20250415 142900 0 952 952 952 952 0
319 20250415 142800 0 952 952 952 952 0
320 20250415 142700 0 952 952 952 952 0
321 20250415 142600 0 952 952 952 952 0
322 20250415 142500 0 952 952 952 952 0
323 20250415 142400 0 952 952 952 952 0
324 20250415 142300 0 952 952 952 952 0
325 20250415 142200 0 952 952 952 952 0
326 20250415 142100 0 952 952 952 952 0
327 20250415 142000 0 952 952 952 952 0
328 20250415 141900 0 952 952 952 952 0
329 20250415 141800 0 952 952 952 952 0
330 20250415 141700 0 952 952 952 952 0
331 20250415 141600 0 952 952 952 952 0
332 20250415 141500 0 952 952 952 952 0
333 20250415 141400 0 952 952 952 952 0
334 20250415 141300 0 952 952 952 952 0
335 20250415 141200 0 952 952 952 952 0
336 20250415 141100 0 952 952 952 952 0
337 20250415 141000 0 952 952 952 952 0
338 20250415 140900 0 952 952 952 952 0
339 20250415 140800 0 952 952 952 952 0
340 20250415 140700 0 952 952 952 952 0
341 20250415 140600 0 952 952 952 952 0
342 20250415 140500 0 952 952 952 952 0
343 20250415 140400 0 952 952 952 952 0
344 20250415 140300 0 952 952 952 952 0
345 20250415 140200 0 952 952 952 952 0
346 20250415 140100 0 952 952 952 952 0
347 20250415 140000 0 952 952 952 952 0
348 20250415 135900 0 952 952 952 952 0
349 20250415 135800 0 952 952 952 952 0
350 20250415 135700 0 952 952 952 952 0
351 20250415 135600 0 952 952 952 952 0
352 20250415 135500 0 952 952 952 952 0
353 20250415 135400 0 952 952 952 952 0
354 20250415 135300 0 952 952 952 952 0
355 20250415 135200 0 952 952 952 952 0
356 20250415 135100 0 952 952 952 952 0
357 20250415 135000 0 952 952 952 952 0
358 20250415 134900 0 952 952 952 952 0
359 20250415 134800 0 952 952 952 952 0
360 20250415 134700 0 952 952 952 952 0
361 20250415 134600 0 952 952 952 952 0
362 20250415 134500 0 952 952 952 952 0
363 20250415 134400 0 952 952 952 952 0
364 20250415 134300 0 952 952 952 952 0
365 20250415 134200 0 952 952 952 952 0
366 20250415 134100 0 952 952 952 952 0
367 20250415 134000 0 952 952 952 952 0
368 20250415 133900 0 952 952 952 952 0
369 20250415 133800 0 952 952 952 952 0
370 20250415 133700 0 952 952 952 952 0
371 20250415 133600 0 952 952 952 952 0
372 20250415 133500 0 952 952 952 952 0
373 20250415 133400 0 952 952 952 952 0
374 20250415 133300 0 952 952 952 952 0
375 20250415 133200 0 952 952 952 952 0
376 20250415 133100 0 952 952 952 952 0
377 20250415 133000 0 952 952 952 952 0
378 20250415 132900 0 952 952 952 952 0
379 20250415 132800 0 952 952 952 952 0
380 20250415 132700 0 952 952 952 952 0
381 20250415 132600 0 952 952 952 952 0
382 20250415 132500 0 952 952 952 952 0
383 20250415 132400 0 952 952 952 952 0
384 20250415 132300 0 952 952 952 952 0
385 20250415 132200 0 952 952 952 952 0
386 20250415 132100 0 952 952 952 952 0
387 20250415 132000 0 952 952 952 952 0
388 20250415 131900 0 952 952 952 952 0
389 20250415 131800 0 952 952 952 952 0
390 20250415 131700 0 952 952 952 952 0
391 20250415 131600 0 952 952 952 952 0
392 20250415 131500 0 952 952 952 952 0
393 20250415 131400 0 952 952 952 952 0
394 20250415 131300 0 952 952 952 952 0
395 20250415 131200 0 952 952 952 952 0
396 20250415 131100 0 952 952 952 952 0
397 20250415 131000 0 952 952 952 952 0
398 20250415 130900 0 952 952 952 952 0
399 20250415 130800 0 952 952 952 952 0
400 20250415 130700 0 952 952 952 952 0
401 20250415 130600 0 952 952 952 952 0
402 20250415 130500 0 952 952 952 952 0
403 20250415 130400 0 952 952 952 952 0
404 20250415 130300 0 952 952 952 952 0
405 20250415 130200 0 952 952 952 952 0
406 20250415 130100 0 952 952 952 952 0
407 20250415 130000 0 952 952 952 952 0
408 20250415 125900 0 952 952 952 952 0
409 20250415 125800 0 952 952 952 952 0
410 20250415 125700 0 952 952 952 952 0
411 20250415 125600 0 952 952 952 952 0
412 20250415 125500 0 952 952 952 952 0
413 20250415 125400 0 952 952 952 952 0
414 20250415 125300 0 952 952 952 952 0
415 20250415 125200 0 952 952 952 952 0
416 20250415 125100 0 952 952 952 952 0
417 20250415 125000 0 952 952 952 952 0
418 20250415 124900 0 952 952 952 952 0
419 20250415 124800 0 952 952 952 952 0
420 20250415 124700 0 952 952 952 952 0
421 20250415 124600 0 952 952 952 952 0
422 20250415 124500 0 952 952 952 952 0
423 20250415 124400 0 952 952 952 952 0
424 20250415 124300 0 952 952 952 952 0
425 20250415 124200 0 952 952 952 952 0
426 20250415 124100 0 952 952 952 952 0
427 20250415 124000 0 952 952 952 952 0
428 20250415 123900 0 952 952 952 952 0
429 20250415 123800 0 952 952 952 952 0
430 20250415 123700 0 952 952 952 952 0
431 20250415 123600 0 952 952 952 952 0
432 20250415 123500 0 952 952 952 952 0
433 20250415 123400 0 952 952 952 952 0
434 20250415 123300 0 952 952 952 952 0
435 20250415 123200 0 952 952 952 952 0
436 20250415 123100 0 952 952 952 952 0
437 20250415 123000 0 952 952 952 952 0
438 20250415 122900 0 952 952 952 952 0
439 20250415 122800 0 952 952 952 952 0
440 20250415 122700 0 952 952 952 952 0
441 20250415 122600 0 952 952 952 952 0
442 20250415 122500 0 952 952 952 952 0
443 20250415 122400 0 952 952 952 952 0
444 20250415 122300 0 952 952 952 952 0
445 20250415 122200 0 952 952 952 952 0
446 20250415 122100 0 952 952 952 952 0
447 20250415 122000 0 952 952 952 952 0
448 20250415 121900 0 952 952 952 952 0
449 20250415 121800 0 952 952 952 952 0
450 20250415 121700 0 952 952 952 952 0
451 20250415 121600 0 952 952 952 952 0
452 20250415 121500 0 952 952 952 952 0
453 20250415 121400 0 952 952 952 952 0
454 20250415 121300 0 952 952 952 952 0
455 20250415 121200 0 952 952 952 952 0
456 20250415 121100 0 952 952 952 952 0
457 20250415 121000 0 952 952 952 952 0
458 20250415 120900 0 952 952 952 952 0
459 20250415 120800 0 952 952 952 952 0
460 20250415 120700 0 952 952 952 952 0
461 20250415 120600 0 952 952 952 952 0
462 20250415 120500 0 952 952 952 952 0
463 20250415 120400 0 952 952 952 952 0
464 20250415 120300 0 952 952 952 952 0
465 20250415 120200 0 952 952 952 952 0
466 20250415 120100 0 952 952 952 952 0
467 20250415 120000 0 952 952 952 952 0
468 20250415 115900 0 952 952 952 952 0
469 20250415 115800 0 952 952 952 952 0
470 20250415 115700 0 952 952 952 952 0
471 20250415 115600 0 952 952 952 952 0
472 20250415 115500 0 952 952 952 952 0
473 20250415 115400 0 952 952 952 952 0
474 20250415 115300 0 952 952 952 952 0
475 20250415 115200 0 952 952 952 952 0
476 20250415 115100 0 952 952 952 952 0
477 20250415 115000 0 952 952 952 952 0
478 20250415 114900 0 952 952 952 952 0
479 20250415 114800 0 952 952 952 952 0
480 20250415 114700 0 952 952 952 952 0
481 20250415 114600 0 952 952 952 952 0
482 20250415 114500 0 952 952 952 952 0
483 20250415 114400 0 952 952 952 952 0
484 20250415 114300 0 952 952 952 952 0
485 20250415 114200 0 952 952 952 952 0
486 20250415 114100 0 952 952 952 952 0
487 20250415 114000 0 952 952 952 952 0
488 20250415 113900 0 952 952 952 952 0
489 20250415 113800 0 952 952 952 952 0
490 20250415 113700 0 952 952 952 952 0
491 20250415 113600 0 952 952 952 952 0
492 20250415 113500 0 952 952 952 952 0
493 20250415 113400 0 952 952 952 952 0
494 20250415 113300 0 952 952 952 952 0
495 20250415 113200 0 952 952 952 952 0
496 20250415 113100 0 952 952 952 952 0
497 20250415 113000 0 952 952 952 952 0
498 20250415 112900 0 952 952 952 952 0
499 20250415 112800 0 952 952 952 952 0
500 20250415 112700 0 952 952 952 952 0
501 20250415 112600 0 952 952 952 952 0
502 20250415 112500 0 952 952 952 952 0
503 20250415 112400 0 952 952 952 952 0
504 20250415 112300 0 952 952 952 952 0
505 20250415 112200 0 952 952 952 952 0
506 20250415 112100 0 952 952 952 952 0
507 20250415 112000 0 952 952 952 952 0
508 20250415 111900 0 952 952 952 952 0
509 20250415 111800 0 952 952 952 952 0
510 20250415 111700 0 952 952 952 952 0
511 20250415 111600 0 952 952 952 952 0
512 20250415 111500 0 952 952 952 952 0
513 20250415 111400 0 952 952 952 952 0
514 20250415 111300 0 952 952 952 952 0
515 20250415 111200 0 952 952 952 952 0
516 20250415 111100 0 952 952 952 952 0
517 20250415 111000 0 952 952 952 952 0
518 20250415 110900 0 952 952 952 952 0
519 20250415 110800 0 952 952 952 952 0
520 20250415 110700 0 952 952 952 952 0
521 20250415 110600 0 952 952 952 952 0
522 20250415 110500 0 952 952 952 952 0
523 20250415 110400 0 952 952 952 952 0
524 20250415 110300 0 952 952 952 952 0
525 20250415 110200 0 952 952 952 952 0
526 20250415 110100 0 952 952 952 952 0
527 20250415 110000 0 952 952 952 952 0
528 20250415 105900 0 952 952 952 952 0
529 20250415 105800 0 952 952 952 952 0
530 20250415 105700 0 952 952 952 952 0
531 20250415 105600 0 952 952 952 952 0
532 20250415 105500 0 952 952 952 952 0
533 20250415 105400 0 952 952 952 952 0
534 20250415 105300 0 952 952 952 952 0
535 20250415 105200 0 952 952 952 952 0
536 20250415 105100 0 952 952 952 952 0
537 20250415 105000 0 952 952 952 952 0
538 20250415 104900 0 952 952 952 952 0
539 20250415 104800 0 952 952 952 952 0
540 20250415 104700 0 952 952 952 952 0
541 20250415 104600 0 952 952 952 952 0
542 20250415 104500 0 952 952 952 952 0
543 20250415 104400 0 952 952 952 952 0
544 20250415 104300 0 952 952 952 952 0
545 20250415 104200 0 952 952 952 952 0
546 20250415 104100 0 952 952 952 952 0
547 20250415 104000 0 952 952 952 952 0
548 20250415 103900 0 952 952 952 952 0
549 20250415 103800 0 952 952 952 952 0
550 20250415 103700 0 952 952 952 952 0
551 20250415 103600 0 952 952 952 952 0
552 20250415 103500 0 952 952 952 952 0
553 20250415 103400 0 952 952 952 952 0
554 20250415 103300 0 952 952 952 952 0
555 20250415 103200 0 952 952 952 952 0
556 20250415 103100 0 952 952 952 952 0
557 20250415 103000 0 952 952 952 952 0
558 20250415 102900 0 952 952 952 952 0
559 20250415 102800 0 952 952 952 952 0
560 20250415 102700 0 952 952 952 952 0
561 20250415 102600 0 952 952 952 952 0
562 20250415 102500 0 952 952 952 952 0
563 20250415 102400 0 952 952 952 952 0
564 20250415 102300 0 952 952 952 952 0
565 20250415 102200 0 952 952 952 952 0
566 20250415 102100 0 952 952 952 952 0
567 20250415 102000 0 952 952 952 952 0
568 20250415 101900 0 952 952 952 952 0
569 20250415 101800 0 952 952 952 952 0
570 20250415 101700 0 952 952 952 952 0
571 20250415 101600 0 952 952 952 952 0
572 20250415 101500 0 952 952 952 952 0
573 20250415 101400 0 952 952 952 952 0
574 20250415 101300 0 952 952 952 952 0
575 20250415 101200 0 952 952 952 952 0
576 20250415 101100 0 952 952 952 952 0
577 20250415 101000 0 952 952 952 952 0
578 20250415 100900 0 952 952 952 952 0
579 20250415 100800 0 952 952 952 952 0
580 20250415 100700 0 952 952 952 952 0
581 20250415 100600 0 952 952 952 952 0
582 20250415 100500 0 952 952 952 952 0
583 20250415 100400 0 952 952 952 952 0
584 20250415 100300 0 952 952 952 952 0
585 20250415 100200 0 952 952 952 952 0
586 20250415 100100 0 952 952 952 952 0
587 20250415 100000 0 952 952 952 952 0
588 20250415 095900 0 952 952 952 952 0
589 20250415 095800 0 952 952 952 952 0
590 20250415 095700 0 952 952 952 952 0
591 20250415 095600 0 952 952 952 952 0
592 20250415 095500 0 952 952 952 952 0
593 20250415 095400 0 952 952 952 952 0
594 20250415 095300 0 952 952 952 952 0
595 20250415 095200 0 952 952 952 952 0
596 20250415 095100 0 952 952 952 952 0
597 20250415 095000 0 952 952 952 952 0
598 20250415 094900 0 952 952 952 952 0
599 20250415 094800 0 952 952 952 952 0
600 20250415 094700 0 952 952 952 952 0
601 20250415 094600 0 952 952 952 952 0
602 20250415 094500 0 952 952 952 952 0
603 20250415 094400 0 952 952 952 952 0
604 20250415 094300 0 952 952 952 952 0
605 20250415 094200 0 952 952 952 952 0
606 20250415 094100 0 952 952 952 952 0
607 20250415 094000 0 952 952 952 952 0
608 20250415 093900 0 952 952 952 952 0
609 20250415 093800 0 952 952 952 952 0
610 20250415 093700 0 952 952 952 952 0
611 20250415 093600 0 952 952 952 952 0
612 20250415 093500 0 952 952 952 952 0
613 20250415 093400 0 952 952 952 952 0
614 20250415 093300 0 952 952 952 952 0
615 20250415 093200 0 952 952 952 952 0
616 20250415 093100 0 952 952 952 952 0
617 20250415 093000 0 952 952 952 952 0
618 20250415 092900 0 952 952 952 952 0
619 20250415 092800 0 952 952 952 952 0
620 20250415 092700 0 952 952 952 952 0
621 20250415 092600 0 952 952 952 952 0
622 20250415 092500 0 952 952 952 952 0
623 20250415 092400 0 952 952 952 952 0
624 20250415 092300 0 952 952 952 952 0
625 20250415 092200 0 952 952 952 952 0
626 20250415 092100 0 952 952 952 952 0
627 20250415 092000 0 952 952 952 952 0
628 20250415 091900 0 952 952 952 952 0
629 20250415 091800 0 952 952 952 952 0
630 20250415 091700 0 952 952 952 952 0
631 20250415 091600 0 952 952 952 952 0
632 20250415 091500 0 952 952 952 952 0
633 20250415 091400 0 952 952 952 952 0
634 20250415 091300 0 952 952 952 952 0
635 20250415 091200 0 952 952 952 952 0
636 20250415 091100 0 952 952 952 952 0
637 20250415 091000 0 952 952 952 952 0
638 20250415 090900 0 952 952 952 952 0
639 20250415 090800 0 952 952 952 952 0
640 20250415 090700 0 952 952 952 952 0
641 20250415 090600 0 952 952 952 952 0
642 20250415 090500 0 952 952 952 952 0
643 20250415 090400 0 952 952 952 952 0
644 20250415 090300 0 952 952 952 952 0
645 20250415 090200 0 952 952 952 952 0
646 20250415 090100 0 952 952 952 952 0
647 20250415 090000 0 952 952 952 952 0