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

668
140660/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,200600,11000,700,700,700,700,3
20250415,200500,11000,700,700,700,700,0
20250415,200400,11000,700,700,700,700,0
20250415,200300,11000,700,700,700,700,0
20250415,200200,11000,700,700,700,700,0
20250415,200100,11000,700,700,700,700,0
20250415,200000,11000,700,700,700,700,0
20250415,195900,11000,700,700,700,700,0
20250415,195800,11000,700,700,700,700,0
20250415,195700,11000,700,700,700,700,0
20250415,195600,11000,700,700,700,700,0
20250415,195500,11000,700,700,700,700,0
20250415,195400,11000,700,700,700,700,0
20250415,195300,11000,700,700,700,700,0
20250415,195200,11000,700,700,700,700,0
20250415,195100,11000,700,700,700,700,0
20250415,195000,11000,700,700,700,700,0
20250415,194900,11000,700,700,700,700,0
20250415,194800,11000,700,700,700,700,0
20250415,194700,11000,700,700,700,700,0
20250415,194600,11000,700,700,700,700,0
20250415,194500,11000,700,700,700,700,0
20250415,194400,11000,700,700,700,700,0
20250415,194300,11000,700,700,700,700,0
20250415,194200,11000,700,700,700,700,0
20250415,194100,11000,700,700,700,700,0
20250415,194000,11000,700,700,700,700,0
20250415,193900,11000,700,700,700,700,0
20250415,193800,11000,700,700,700,700,0
20250415,193700,11000,700,700,700,700,0
20250415,193600,11000,700,700,700,700,3
20250415,193500,11000,700,700,700,700,0
20250415,193400,11000,700,700,700,700,0
20250415,193300,11000,700,700,700,700,0
20250415,193200,11000,700,700,700,700,0
20250415,193100,11000,700,700,700,700,0
20250415,193000,11000,700,700,700,700,0
20250415,192900,11000,700,700,700,700,0
20250415,192800,11000,700,700,700,700,0
20250415,192700,11000,700,700,700,700,0
20250415,192600,11000,700,700,700,700,0
20250415,192500,11000,700,700,700,700,0
20250415,192400,11000,700,700,700,700,0
20250415,192300,11000,700,700,700,700,0
20250415,192200,11000,700,700,700,700,0
20250415,192100,11000,700,700,700,700,0
20250415,192000,11000,700,700,700,700,0
20250415,191900,11000,700,700,700,700,0
20250415,191800,11000,700,700,700,700,0
20250415,191700,11000,700,700,700,700,0
20250415,191600,11000,700,700,700,700,0
20250415,191500,11000,700,700,700,700,0
20250415,191400,11000,700,700,700,700,0
20250415,191300,11000,700,700,700,700,0
20250415,191200,11000,700,700,700,700,0
20250415,191100,11000,700,700,700,700,0
20250415,191000,11000,700,700,700,700,0
20250415,190900,11000,700,700,700,700,0
20250415,190800,11000,700,700,700,700,0
20250415,190700,11000,700,700,700,700,0
20250415,190600,11000,700,700,700,700,3
20250415,190500,11000,700,700,700,700,0
20250415,190400,11000,700,700,700,700,0
20250415,190300,11000,700,700,700,700,0
20250415,190200,11000,700,700,700,700,0
20250415,190100,11000,700,700,700,700,0
20250415,190000,11000,700,700,700,700,0
20250415,185900,11000,700,700,700,700,0
20250415,185800,11000,700,700,700,700,0
20250415,185700,11000,700,700,700,700,0
20250415,185600,11000,700,700,700,700,0
20250415,185500,11000,700,700,700,700,0
20250415,185400,11000,700,700,700,700,0
20250415,185300,11000,700,700,700,700,0
20250415,185200,11000,700,700,700,700,0
20250415,185100,11000,700,700,700,700,0
20250415,185000,11000,700,700,700,700,0
20250415,184900,11000,700,700,700,700,0
20250415,184800,11000,700,700,700,700,0
20250415,184700,11000,700,700,700,700,0
20250415,184600,11000,700,700,700,700,0
20250415,184500,11000,700,700,700,700,0
20250415,184400,11000,700,700,700,700,0
20250415,184300,11000,700,700,700,700,0
20250415,184200,11000,700,700,700,700,0
20250415,184100,11000,700,700,700,700,0
20250415,184000,11000,700,700,700,700,0
20250415,183900,11000,700,700,700,700,0
20250415,183800,11000,700,700,700,700,0
20250415,183700,11000,700,700,700,700,0
20250415,183600,11000,700,700,700,700,3
20250415,183500,11000,700,700,700,700,0
20250415,183400,11000,700,700,700,700,0
20250415,183300,11000,700,700,700,700,0
20250415,183200,11000,700,700,700,700,0
20250415,183100,11000,700,700,700,700,0
20250415,183000,11000,700,700,700,700,0
20250415,182900,11000,700,700,700,700,0
20250415,182800,11000,700,700,700,700,0
20250415,182700,11000,700,700,700,700,0
20250415,182600,11000,700,700,700,700,0
20250415,182500,11000,700,700,700,700,0
20250415,182400,11000,700,700,700,700,0
20250415,182300,11000,700,700,700,700,0
20250415,182200,11000,700,700,700,700,0
20250415,182100,11000,700,700,700,700,0
20250415,182000,11000,700,700,700,700,0
20250415,181900,11000,700,700,700,700,0
20250415,181800,11000,700,700,700,700,0
20250415,181700,11000,700,700,700,700,0
20250415,181600,11000,700,700,700,700,0
20250415,181500,11000,700,700,700,700,0
20250415,181400,11000,700,700,700,700,0
20250415,181300,11000,700,700,700,700,0
20250415,181200,11000,700,700,700,700,0
20250415,181100,11000,700,700,700,700,0
20250415,181000,11000,700,700,700,700,0
20250415,180900,11000,700,700,700,700,0
20250415,180800,11000,700,700,700,700,0
20250415,180700,11000,700,700,700,700,0
20250415,180600,11000,700,700,700,700,3
20250415,180500,11000,700,700,700,700,0
20250415,180400,11000,700,700,700,700,0
20250415,180300,11000,700,700,700,700,0
20250415,180200,11000,700,700,700,700,0
20250415,180100,11000,700,700,700,700,0
20250415,180000,11000,700,700,700,700,0
20250415,175900,11000,700,700,700,700,0
20250415,175800,11000,700,700,700,700,0
20250415,175700,11000,700,700,700,700,0
20250415,175600,11000,700,700,700,700,0
20250415,175500,11000,700,700,700,700,0
20250415,175400,11000,700,700,700,700,0
20250415,175300,11000,700,700,700,700,0
20250415,175200,11000,700,700,700,700,0
20250415,175100,11000,700,700,700,700,0
20250415,175000,11000,700,700,700,700,0
20250415,174900,11000,700,700,700,700,0
20250415,174800,11000,700,700,700,700,0
20250415,174700,11000,700,700,700,700,0
20250415,174600,11000,700,700,700,700,0
20250415,174500,11000,700,700,700,700,0
20250415,174400,11000,700,700,700,700,0
20250415,174300,11000,700,700,700,700,0
20250415,174200,11000,700,700,700,700,0
20250415,174100,11000,700,700,700,700,0
20250415,174000,11000,700,700,700,700,0
20250415,173900,11000,700,700,700,700,0
20250415,173800,11000,700,700,700,700,0
20250415,173700,11000,700,700,700,700,0
20250415,173600,11000,700,700,700,700,3
20250415,173500,11000,700,700,700,700,0
20250415,173400,11000,700,700,700,700,0
20250415,173300,11000,700,700,700,700,0
20250415,173200,11000,700,700,700,700,0
20250415,173100,11000,700,700,700,700,0
20250415,173000,11000,700,700,700,700,0
20250415,172900,11000,700,700,700,700,0
20250415,172800,11000,700,700,700,700,0
20250415,172700,11000,700,700,700,700,0
20250415,172600,11000,700,700,700,700,0
20250415,172500,11000,700,700,700,700,0
20250415,172400,11000,700,700,700,700,0
20250415,172300,11000,700,700,700,700,0
20250415,172200,11000,700,700,700,700,0
20250415,172100,11000,700,700,700,700,0
20250415,172000,11000,700,700,700,700,0
20250415,171900,11000,700,700,700,700,0
20250415,171800,11000,700,700,700,700,0
20250415,171700,11000,700,700,700,700,0
20250415,171600,11000,700,700,700,700,0
20250415,171500,11000,700,700,700,700,0
20250415,171400,11000,700,700,700,700,0
20250415,171300,11000,700,700,700,700,0
20250415,171200,11000,700,700,700,700,0
20250415,171100,11000,700,700,700,700,0
20250415,171000,11000,700,700,700,700,0
20250415,170900,11000,700,700,700,700,0
20250415,170800,11000,700,700,700,700,0
20250415,170700,11000,700,700,700,700,0
20250415,170600,11000,700,700,700,700,3
20250415,170500,11000,700,700,700,700,0
20250415,170400,11000,700,700,700,700,0
20250415,170300,11000,700,700,700,700,0
20250415,170200,11000,700,700,700,700,0
20250415,170100,11000,700,700,700,700,0
20250415,170000,11000,700,700,700,700,0
20250415,165900,11000,700,700,700,700,0
20250415,165800,11000,700,700,700,700,0
20250415,165700,11000,700,700,700,700,0
20250415,165600,11000,700,700,700,700,0
20250415,165500,11000,700,700,700,700,0
20250415,165400,11000,700,700,700,700,0
20250415,165300,11000,700,700,700,700,0
20250415,165200,11000,700,700,700,700,0
20250415,165100,11000,700,700,700,700,0
20250415,165000,11000,700,700,700,700,0
20250415,164900,11000,700,700,700,700,0
20250415,164800,11000,700,700,700,700,0
20250415,164700,11000,700,700,700,700,0
20250415,164600,11000,700,700,700,700,0
20250415,164500,11000,700,700,700,700,0
20250415,164400,11000,700,700,700,700,0
20250415,164300,11000,700,700,700,700,0
20250415,164200,11000,700,700,700,700,0
20250415,164100,11000,700,700,700,700,0
20250415,164000,11000,700,700,700,700,0
20250415,163900,11000,700,700,700,700,0
20250415,163800,11000,700,700,700,700,0
20250415,163700,11000,700,700,700,700,0
20250415,163600,11000,700,700,700,700,3
20250415,163500,11000,700,700,700,700,0
20250415,163400,11000,700,700,700,700,0
20250415,163300,11000,700,700,700,700,0
20250415,163200,11000,700,700,700,700,0
20250415,163100,11000,700,700,700,700,0
20250415,163000,11000,700,700,700,700,0
20250415,162900,11000,700,700,700,700,0
20250415,162800,11000,700,700,700,700,0
20250415,162700,11000,700,700,700,700,0
20250415,162600,11000,700,700,700,700,0
20250415,162500,11000,700,700,700,700,0
20250415,162400,11000,700,700,700,700,0
20250415,162300,11000,700,700,700,700,0
20250415,162200,11000,700,700,700,700,0
20250415,162100,11000,700,700,700,700,0
20250415,162000,11000,700,700,700,700,0
20250415,161900,11000,700,700,700,700,0
20250415,161800,11000,700,700,700,700,0
20250415,161700,11000,700,700,700,700,0
20250415,161600,11000,700,700,700,700,0
20250415,161500,11000,700,700,700,700,0
20250415,161400,11000,700,700,700,700,0
20250415,161300,11000,700,700,700,700,0
20250415,161200,11000,700,700,700,700,0
20250415,161100,11000,700,700,700,700,0
20250415,161000,11000,700,700,700,700,0
20250415,160900,11000,700,700,700,700,0
20250415,160800,11000,700,700,700,700,0
20250415,160700,11000,700,700,700,700,0
20250415,160600,11000,700,700,700,700,3
20250415,160500,11000,700,700,700,700,0
20250415,160400,11000,700,700,700,700,0
20250415,160300,11000,700,700,700,700,0
20250415,160200,11000,700,700,700,700,0
20250415,160100,11000,700,700,700,700,0
20250415,160000,11000,700,700,700,700,0
20250415,155900,11000,700,700,700,700,0
20250415,155800,11000,700,700,700,700,0
20250415,155700,11000,700,700,700,700,0
20250415,155600,11000,700,700,700,700,0
20250415,155500,11000,700,700,700,700,0
20250415,155400,11000,700,700,700,700,0
20250415,155300,11000,700,700,700,700,0
20250415,155200,11000,700,700,700,700,0
20250415,155100,11000,700,700,700,700,0
20250415,155000,11000,700,700,700,700,0
20250415,154900,11000,700,700,700,700,0
20250415,154800,11000,700,700,700,700,0
20250415,154700,11000,700,700,700,700,0
20250415,154600,11000,700,700,700,700,0
20250415,154500,11000,700,700,700,700,0
20250415,154400,11000,700,700,700,700,0
20250415,154300,11000,700,700,700,700,0
20250415,154200,11000,700,700,700,700,0
20250415,154100,11000,700,700,700,700,0
20250415,154000,11000,700,700,700,700,0
20250415,153900,11000,700,700,700,700,0
20250415,153800,11000,700,700,700,700,0
20250415,153700,11000,700,700,700,700,0
20250415,153600,11000,700,700,700,700,3
20250415,153500,11000,700,700,700,700,0
20250415,153400,11000,700,700,700,700,0
20250415,153300,11000,700,700,700,700,0
20250415,153200,11000,700,700,700,700,0
20250415,153100,11000,700,700,700,700,0
20250415,153000,11000,700,700,700,700,3
20250415,152900,8900,900,900,900,900,0
20250415,152800,8900,900,900,900,900,0
20250415,152700,8900,900,900,900,900,0
20250415,152600,8900,900,900,900,900,0
20250415,152500,8900,900,900,900,900,0
20250415,152400,8900,900,900,900,900,0
20250415,152300,8900,900,900,900,900,0
20250415,152200,8900,900,900,900,900,0
20250415,152100,8900,900,900,900,900,0
20250415,152000,8900,900,900,900,900,0
20250415,151900,8900,900,900,900,900,0
20250415,151800,8900,900,900,900,900,0
20250415,151700,8900,900,900,900,900,0
20250415,151600,8900,900,900,900,900,0
20250415,151500,8900,900,900,900,900,0
20250415,151400,8900,900,900,900,900,0
20250415,151300,8900,900,900,900,900,0
20250415,151200,8900,900,900,900,900,0
20250415,151100,8900,900,900,900,900,0
20250415,151000,8900,900,900,900,900,0
20250415,150900,8900,900,900,900,900,0
20250415,150800,8900,900,900,900,900,0
20250415,150700,8900,900,900,900,900,0
20250415,150600,8900,900,900,900,900,0
20250415,150500,8900,900,900,900,900,0
20250415,150400,8900,900,900,900,900,0
20250415,150300,8900,900,900,900,900,0
20250415,150200,8900,900,900,900,900,0
20250415,150100,8900,900,900,900,900,0
20250415,150000,8900,900,900,900,900,0
20250415,145900,8900,900,900,900,900,0
20250415,145800,8900,900,900,900,900,0
20250415,145700,8900,900,900,900,900,0
20250415,145600,8900,900,900,900,900,0
20250415,145500,8900,900,900,900,900,0
20250415,145400,8900,900,900,900,900,0
20250415,145300,8900,900,900,900,900,0
20250415,145200,8900,900,900,900,900,0
20250415,145100,8900,900,900,900,900,0
20250415,145000,8900,900,900,900,900,0
20250415,144900,8900,900,900,900,900,0
20250415,144800,8900,900,900,900,900,0
20250415,144700,8900,900,900,900,900,0
20250415,144600,8900,900,900,900,900,0
20250415,144500,8900,900,900,900,900,0
20250415,144400,8900,900,900,900,900,0
20250415,144300,8900,900,900,900,900,0
20250415,144200,8900,900,900,900,900,0
20250415,144100,8900,900,900,900,900,0
20250415,144000,8900,900,900,900,900,0
20250415,143900,8900,900,900,900,900,0
20250415,143800,8900,900,900,900,900,0
20250415,143700,8900,900,900,900,900,0
20250415,143600,8900,900,900,900,900,1
20250415,143500,8000,800,800,800,800,0
20250415,143400,8000,800,800,800,800,0
20250415,143300,8000,800,800,800,800,0
20250415,143200,8000,800,800,800,800,0
20250415,143100,8000,800,800,800,800,0
20250415,143000,8000,800,800,800,800,0
20250415,142900,8000,800,800,800,800,0
20250415,142800,8000,800,800,800,800,0
20250415,142700,8000,800,800,800,800,0
20250415,142600,8000,800,800,800,800,0
20250415,142500,8000,800,800,800,800,0
20250415,142400,8000,800,800,800,800,0
20250415,142300,8000,800,800,800,800,0
20250415,142200,8000,800,800,800,800,0
20250415,142100,8000,800,800,800,800,0
20250415,142000,8000,800,800,800,800,0
20250415,141900,8000,800,800,800,800,0
20250415,141800,8000,800,800,800,800,0
20250415,141700,8000,800,800,800,800,0
20250415,141600,8000,800,800,800,800,0
20250415,141500,8000,800,800,800,800,0
20250415,141400,8000,800,800,800,800,0
20250415,141300,8000,800,800,800,800,0
20250415,141200,8000,800,800,800,800,0
20250415,141100,8000,800,800,800,800,0
20250415,141000,8000,800,800,800,800,0
20250415,140900,8000,800,800,800,800,0
20250415,140800,8000,800,800,800,800,0
20250415,140700,8000,800,800,800,800,0
20250415,140600,8000,800,800,800,800,0
20250415,140500,8000,800,800,800,800,0
20250415,140400,8000,800,800,800,800,0
20250415,140300,8000,800,800,800,800,0
20250415,140200,8000,800,800,800,800,0
20250415,140100,8000,800,800,800,800,0
20250415,140000,8000,800,800,800,800,0
20250415,135900,8000,800,800,800,800,0
20250415,135800,8000,800,800,800,800,0
20250415,135700,8000,800,800,800,800,0
20250415,135600,8000,800,800,800,800,0
20250415,135500,8000,800,800,800,800,0
20250415,135400,8000,800,800,800,800,0
20250415,135300,8000,800,800,800,800,0
20250415,135200,8000,800,800,800,800,0
20250415,135100,8000,800,800,800,800,0
20250415,135000,8000,800,800,800,800,0
20250415,134900,8000,800,800,800,800,0
20250415,134800,8000,800,800,800,800,0
20250415,134700,8000,800,800,800,800,10
20250415,134600,0,799,799,799,799,0
20250415,134500,0,799,799,799,799,0
20250415,134400,0,799,799,799,799,0
20250415,134300,0,799,799,799,799,0
20250415,134200,0,799,799,799,799,0
20250415,134100,0,799,799,799,799,0
20250415,134000,0,799,799,799,799,0
20250415,133900,0,799,799,799,799,0
20250415,133800,0,799,799,799,799,0
20250415,133700,0,799,799,799,799,0
20250415,133600,0,799,799,799,799,0
20250415,133500,0,799,799,799,799,0
20250415,133400,0,799,799,799,799,0
20250415,133300,0,799,799,799,799,0
20250415,133200,0,799,799,799,799,0
20250415,133100,0,799,799,799,799,0
20250415,133000,0,799,799,799,799,0
20250415,132900,0,799,799,799,799,0
20250415,132800,0,799,799,799,799,0
20250415,132700,0,799,799,799,799,0
20250415,132600,0,799,799,799,799,0
20250415,132500,0,799,799,799,799,0
20250415,132400,0,799,799,799,799,0
20250415,132300,0,799,799,799,799,0
20250415,132200,0,799,799,799,799,0
20250415,132100,0,799,799,799,799,0
20250415,132000,0,799,799,799,799,0
20250415,131900,0,799,799,799,799,0
20250415,131800,0,799,799,799,799,0
20250415,131700,0,799,799,799,799,0
20250415,131600,0,799,799,799,799,0
20250415,131500,0,799,799,799,799,0
20250415,131400,0,799,799,799,799,0
20250415,131300,0,799,799,799,799,0
20250415,131200,0,799,799,799,799,0
20250415,131100,0,799,799,799,799,0
20250415,131000,0,799,799,799,799,0
20250415,130900,0,799,799,799,799,0
20250415,130800,0,799,799,799,799,0
20250415,130700,0,799,799,799,799,0
20250415,130600,0,799,799,799,799,0
20250415,130500,0,799,799,799,799,0
20250415,130400,0,799,799,799,799,0
20250415,130300,0,799,799,799,799,0
20250415,130200,0,799,799,799,799,0
20250415,130100,0,799,799,799,799,0
20250415,130000,0,799,799,799,799,0
20250415,125900,0,799,799,799,799,0
20250415,125800,0,799,799,799,799,0
20250415,125700,0,799,799,799,799,0
20250415,125600,0,799,799,799,799,0
20250415,125500,0,799,799,799,799,0
20250415,125400,0,799,799,799,799,0
20250415,125300,0,799,799,799,799,0
20250415,125200,0,799,799,799,799,0
20250415,125100,0,799,799,799,799,0
20250415,125000,0,799,799,799,799,0
20250415,124900,0,799,799,799,799,0
20250415,124800,0,799,799,799,799,0
20250415,124700,0,799,799,799,799,0
20250415,124600,0,799,799,799,799,0
20250415,124500,0,799,799,799,799,0
20250415,124400,0,799,799,799,799,0
20250415,124300,0,799,799,799,799,0
20250415,124200,0,799,799,799,799,0
20250415,124100,0,799,799,799,799,0
20250415,124000,0,799,799,799,799,0
20250415,123900,0,799,799,799,799,0
20250415,123800,0,799,799,799,799,0
20250415,123700,0,799,799,799,799,0
20250415,123600,0,799,799,799,799,0
20250415,123500,0,799,799,799,799,0
20250415,123400,0,799,799,799,799,0
20250415,123300,0,799,799,799,799,0
20250415,123200,0,799,799,799,799,0
20250415,123100,0,799,799,799,799,0
20250415,123000,0,799,799,799,799,0
20250415,122900,0,799,799,799,799,0
20250415,122800,0,799,799,799,799,0
20250415,122700,0,799,799,799,799,0
20250415,122600,0,799,799,799,799,0
20250415,122500,0,799,799,799,799,0
20250415,122400,0,799,799,799,799,0
20250415,122300,0,799,799,799,799,0
20250415,122200,0,799,799,799,799,0
20250415,122100,0,799,799,799,799,0
20250415,122000,0,799,799,799,799,0
20250415,121900,0,799,799,799,799,0
20250415,121800,0,799,799,799,799,0
20250415,121700,0,799,799,799,799,0
20250415,121600,0,799,799,799,799,0
20250415,121500,0,799,799,799,799,0
20250415,121400,0,799,799,799,799,0
20250415,121300,0,799,799,799,799,0
20250415,121200,0,799,799,799,799,0
20250415,121100,0,799,799,799,799,0
20250415,121000,0,799,799,799,799,0
20250415,120900,0,799,799,799,799,0
20250415,120800,0,799,799,799,799,0
20250415,120700,0,799,799,799,799,0
20250415,120600,0,799,799,799,799,0
20250415,120500,0,799,799,799,799,0
20250415,120400,0,799,799,799,799,0
20250415,120300,0,799,799,799,799,0
20250415,120200,0,799,799,799,799,0
20250415,120100,0,799,799,799,799,0
20250415,120000,0,799,799,799,799,0
20250415,115900,0,799,799,799,799,0
20250415,115800,0,799,799,799,799,0
20250415,115700,0,799,799,799,799,0
20250415,115600,0,799,799,799,799,0
20250415,115500,0,799,799,799,799,0
20250415,115400,0,799,799,799,799,0
20250415,115300,0,799,799,799,799,0
20250415,115200,0,799,799,799,799,0
20250415,115100,0,799,799,799,799,0
20250415,115000,0,799,799,799,799,0
20250415,114900,0,799,799,799,799,0
20250415,114800,0,799,799,799,799,0
20250415,114700,0,799,799,799,799,0
20250415,114600,0,799,799,799,799,0
20250415,114500,0,799,799,799,799,0
20250415,114400,0,799,799,799,799,0
20250415,114300,0,799,799,799,799,0
20250415,114200,0,799,799,799,799,0
20250415,114100,0,799,799,799,799,0
20250415,114000,0,799,799,799,799,0
20250415,113900,0,799,799,799,799,0
20250415,113800,0,799,799,799,799,0
20250415,113700,0,799,799,799,799,0
20250415,113600,0,799,799,799,799,0
20250415,113500,0,799,799,799,799,0
20250415,113400,0,799,799,799,799,0
20250415,113300,0,799,799,799,799,0
20250415,113200,0,799,799,799,799,0
20250415,113100,0,799,799,799,799,0
20250415,113000,0,799,799,799,799,0
20250415,112900,0,799,799,799,799,0
20250415,112800,0,799,799,799,799,0
20250415,112700,0,799,799,799,799,0
20250415,112600,0,799,799,799,799,0
20250415,112500,0,799,799,799,799,0
20250415,112400,0,799,799,799,799,0
20250415,112300,0,799,799,799,799,0
20250415,112200,0,799,799,799,799,0
20250415,112100,0,799,799,799,799,0
20250415,112000,0,799,799,799,799,0
20250415,111900,0,799,799,799,799,0
20250415,111800,0,799,799,799,799,0
20250415,111700,0,799,799,799,799,0
20250415,111600,0,799,799,799,799,0
20250415,111500,0,799,799,799,799,0
20250415,111400,0,799,799,799,799,0
20250415,111300,0,799,799,799,799,0
20250415,111200,0,799,799,799,799,0
20250415,111100,0,799,799,799,799,0
20250415,111000,0,799,799,799,799,0
20250415,110900,0,799,799,799,799,0
20250415,110800,0,799,799,799,799,0
20250415,110700,0,799,799,799,799,0
20250415,110600,0,799,799,799,799,0
20250415,110500,0,799,799,799,799,0
20250415,110400,0,799,799,799,799,0
20250415,110300,0,799,799,799,799,0
20250415,110200,0,799,799,799,799,0
20250415,110100,0,799,799,799,799,0
20250415,110000,0,799,799,799,799,0
20250415,105900,0,799,799,799,799,0
20250415,105800,0,799,799,799,799,0
20250415,105700,0,799,799,799,799,0
20250415,105600,0,799,799,799,799,0
20250415,105500,0,799,799,799,799,0
20250415,105400,0,799,799,799,799,0
20250415,105300,0,799,799,799,799,0
20250415,105200,0,799,799,799,799,0
20250415,105100,0,799,799,799,799,0
20250415,105000,0,799,799,799,799,0
20250415,104900,0,799,799,799,799,0
20250415,104800,0,799,799,799,799,0
20250415,104700,0,799,799,799,799,0
20250415,104600,0,799,799,799,799,0
20250415,104500,0,799,799,799,799,0
20250415,104400,0,799,799,799,799,0
20250415,104300,0,799,799,799,799,0
20250415,104200,0,799,799,799,799,0
20250415,104100,0,799,799,799,799,0
20250415,104000,0,799,799,799,799,0
20250415,103900,0,799,799,799,799,0
20250415,103800,0,799,799,799,799,0
20250415,103700,0,799,799,799,799,0
20250415,103600,0,799,799,799,799,0
20250415,103500,0,799,799,799,799,0
20250415,103400,0,799,799,799,799,0
20250415,103300,0,799,799,799,799,0
20250415,103200,0,799,799,799,799,0
20250415,103100,0,799,799,799,799,0
20250415,103000,0,799,799,799,799,0
20250415,102900,0,799,799,799,799,0
20250415,102800,0,799,799,799,799,0
20250415,102700,0,799,799,799,799,0
20250415,102600,0,799,799,799,799,0
20250415,102500,0,799,799,799,799,0
20250415,102400,0,799,799,799,799,0
20250415,102300,0,799,799,799,799,0
20250415,102200,0,799,799,799,799,0
20250415,102100,0,799,799,799,799,0
20250415,102000,0,799,799,799,799,0
20250415,101900,0,799,799,799,799,0
20250415,101800,0,799,799,799,799,0
20250415,101700,0,799,799,799,799,0
20250415,101600,0,799,799,799,799,0
20250415,101500,0,799,799,799,799,0
20250415,101400,0,799,799,799,799,0
20250415,101300,0,799,799,799,799,0
20250415,101200,0,799,799,799,799,0
20250415,101100,0,799,799,799,799,0
20250415,101000,0,799,799,799,799,0
20250415,100900,0,799,799,799,799,0
20250415,100800,0,799,799,799,799,0
20250415,100700,0,799,799,799,799,0
20250415,100600,0,799,799,799,799,0
20250415,100500,0,799,799,799,799,0
20250415,100400,0,799,799,799,799,0
20250415,100300,0,799,799,799,799,0
20250415,100200,0,799,799,799,799,0
20250415,100100,0,799,799,799,799,0
20250415,100000,0,799,799,799,799,0
20250415,095900,0,799,799,799,799,0
20250415,095800,0,799,799,799,799,0
20250415,095700,0,799,799,799,799,0
20250415,095600,0,799,799,799,799,0
20250415,095500,0,799,799,799,799,0
20250415,095400,0,799,799,799,799,0
20250415,095300,0,799,799,799,799,0
20250415,095200,0,799,799,799,799,0
20250415,095100,0,799,799,799,799,0
20250415,095000,0,799,799,799,799,0
20250415,094900,0,799,799,799,799,0
20250415,094800,0,799,799,799,799,0
20250415,094700,0,799,799,799,799,0
20250415,094600,0,799,799,799,799,0
20250415,094500,0,799,799,799,799,0
20250415,094400,0,799,799,799,799,0
20250415,094300,0,799,799,799,799,0
20250415,094200,0,799,799,799,799,0
20250415,094100,0,799,799,799,799,0
20250415,094000,0,799,799,799,799,0
20250415,093900,0,799,799,799,799,0
20250415,093800,0,799,799,799,799,0
20250415,093700,0,799,799,799,799,0
20250415,093600,0,799,799,799,799,0
20250415,093500,0,799,799,799,799,0
20250415,093400,0,799,799,799,799,0
20250415,093300,0,799,799,799,799,0
20250415,093200,0,799,799,799,799,0
20250415,093100,0,799,799,799,799,0
20250415,093000,0,799,799,799,799,0
20250415,092900,0,799,799,799,799,0
20250415,092800,0,799,799,799,799,0
20250415,092700,0,799,799,799,799,0
20250415,092600,0,799,799,799,799,0
20250415,092500,0,799,799,799,799,0
20250415,092400,0,799,799,799,799,0
20250415,092300,0,799,799,799,799,0
20250415,092200,0,799,799,799,799,0
20250415,092100,0,799,799,799,799,0
20250415,092000,0,799,799,799,799,0
20250415,091900,0,799,799,799,799,0
20250415,091800,0,799,799,799,799,0
20250415,091700,0,799,799,799,799,0
20250415,091600,0,799,799,799,799,0
20250415,091500,0,799,799,799,799,0
20250415,091400,0,799,799,799,799,0
20250415,091300,0,799,799,799,799,0
20250415,091200,0,799,799,799,799,0
20250415,091100,0,799,799,799,799,0
20250415,091000,0,799,799,799,799,0
20250415,090900,0,799,799,799,799,0
20250415,090800,0,799,799,799,799,0
20250415,090700,0,799,799,799,799,0
20250415,090600,0,799,799,799,799,0
20250415,090500,0,799,799,799,799,0
20250415,090400,0,799,799,799,799,0
20250415,090300,0,799,799,799,799,0
20250415,090200,0,799,799,799,799,0
20250415,090100,0,799,799,799,799,0
20250415,090000,0,799,799,799,799,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 200600 11000 700 700 700 700 3
3 20250415 200500 11000 700 700 700 700 0
4 20250415 200400 11000 700 700 700 700 0
5 20250415 200300 11000 700 700 700 700 0
6 20250415 200200 11000 700 700 700 700 0
7 20250415 200100 11000 700 700 700 700 0
8 20250415 200000 11000 700 700 700 700 0
9 20250415 195900 11000 700 700 700 700 0
10 20250415 195800 11000 700 700 700 700 0
11 20250415 195700 11000 700 700 700 700 0
12 20250415 195600 11000 700 700 700 700 0
13 20250415 195500 11000 700 700 700 700 0
14 20250415 195400 11000 700 700 700 700 0
15 20250415 195300 11000 700 700 700 700 0
16 20250415 195200 11000 700 700 700 700 0
17 20250415 195100 11000 700 700 700 700 0
18 20250415 195000 11000 700 700 700 700 0
19 20250415 194900 11000 700 700 700 700 0
20 20250415 194800 11000 700 700 700 700 0
21 20250415 194700 11000 700 700 700 700 0
22 20250415 194600 11000 700 700 700 700 0
23 20250415 194500 11000 700 700 700 700 0
24 20250415 194400 11000 700 700 700 700 0
25 20250415 194300 11000 700 700 700 700 0
26 20250415 194200 11000 700 700 700 700 0
27 20250415 194100 11000 700 700 700 700 0
28 20250415 194000 11000 700 700 700 700 0
29 20250415 193900 11000 700 700 700 700 0
30 20250415 193800 11000 700 700 700 700 0
31 20250415 193700 11000 700 700 700 700 0
32 20250415 193600 11000 700 700 700 700 3
33 20250415 193500 11000 700 700 700 700 0
34 20250415 193400 11000 700 700 700 700 0
35 20250415 193300 11000 700 700 700 700 0
36 20250415 193200 11000 700 700 700 700 0
37 20250415 193100 11000 700 700 700 700 0
38 20250415 193000 11000 700 700 700 700 0
39 20250415 192900 11000 700 700 700 700 0
40 20250415 192800 11000 700 700 700 700 0
41 20250415 192700 11000 700 700 700 700 0
42 20250415 192600 11000 700 700 700 700 0
43 20250415 192500 11000 700 700 700 700 0
44 20250415 192400 11000 700 700 700 700 0
45 20250415 192300 11000 700 700 700 700 0
46 20250415 192200 11000 700 700 700 700 0
47 20250415 192100 11000 700 700 700 700 0
48 20250415 192000 11000 700 700 700 700 0
49 20250415 191900 11000 700 700 700 700 0
50 20250415 191800 11000 700 700 700 700 0
51 20250415 191700 11000 700 700 700 700 0
52 20250415 191600 11000 700 700 700 700 0
53 20250415 191500 11000 700 700 700 700 0
54 20250415 191400 11000 700 700 700 700 0
55 20250415 191300 11000 700 700 700 700 0
56 20250415 191200 11000 700 700 700 700 0
57 20250415 191100 11000 700 700 700 700 0
58 20250415 191000 11000 700 700 700 700 0
59 20250415 190900 11000 700 700 700 700 0
60 20250415 190800 11000 700 700 700 700 0
61 20250415 190700 11000 700 700 700 700 0
62 20250415 190600 11000 700 700 700 700 3
63 20250415 190500 11000 700 700 700 700 0
64 20250415 190400 11000 700 700 700 700 0
65 20250415 190300 11000 700 700 700 700 0
66 20250415 190200 11000 700 700 700 700 0
67 20250415 190100 11000 700 700 700 700 0
68 20250415 190000 11000 700 700 700 700 0
69 20250415 185900 11000 700 700 700 700 0
70 20250415 185800 11000 700 700 700 700 0
71 20250415 185700 11000 700 700 700 700 0
72 20250415 185600 11000 700 700 700 700 0
73 20250415 185500 11000 700 700 700 700 0
74 20250415 185400 11000 700 700 700 700 0
75 20250415 185300 11000 700 700 700 700 0
76 20250415 185200 11000 700 700 700 700 0
77 20250415 185100 11000 700 700 700 700 0
78 20250415 185000 11000 700 700 700 700 0
79 20250415 184900 11000 700 700 700 700 0
80 20250415 184800 11000 700 700 700 700 0
81 20250415 184700 11000 700 700 700 700 0
82 20250415 184600 11000 700 700 700 700 0
83 20250415 184500 11000 700 700 700 700 0
84 20250415 184400 11000 700 700 700 700 0
85 20250415 184300 11000 700 700 700 700 0
86 20250415 184200 11000 700 700 700 700 0
87 20250415 184100 11000 700 700 700 700 0
88 20250415 184000 11000 700 700 700 700 0
89 20250415 183900 11000 700 700 700 700 0
90 20250415 183800 11000 700 700 700 700 0
91 20250415 183700 11000 700 700 700 700 0
92 20250415 183600 11000 700 700 700 700 3
93 20250415 183500 11000 700 700 700 700 0
94 20250415 183400 11000 700 700 700 700 0
95 20250415 183300 11000 700 700 700 700 0
96 20250415 183200 11000 700 700 700 700 0
97 20250415 183100 11000 700 700 700 700 0
98 20250415 183000 11000 700 700 700 700 0
99 20250415 182900 11000 700 700 700 700 0
100 20250415 182800 11000 700 700 700 700 0
101 20250415 182700 11000 700 700 700 700 0
102 20250415 182600 11000 700 700 700 700 0
103 20250415 182500 11000 700 700 700 700 0
104 20250415 182400 11000 700 700 700 700 0
105 20250415 182300 11000 700 700 700 700 0
106 20250415 182200 11000 700 700 700 700 0
107 20250415 182100 11000 700 700 700 700 0
108 20250415 182000 11000 700 700 700 700 0
109 20250415 181900 11000 700 700 700 700 0
110 20250415 181800 11000 700 700 700 700 0
111 20250415 181700 11000 700 700 700 700 0
112 20250415 181600 11000 700 700 700 700 0
113 20250415 181500 11000 700 700 700 700 0
114 20250415 181400 11000 700 700 700 700 0
115 20250415 181300 11000 700 700 700 700 0
116 20250415 181200 11000 700 700 700 700 0
117 20250415 181100 11000 700 700 700 700 0
118 20250415 181000 11000 700 700 700 700 0
119 20250415 180900 11000 700 700 700 700 0
120 20250415 180800 11000 700 700 700 700 0
121 20250415 180700 11000 700 700 700 700 0
122 20250415 180600 11000 700 700 700 700 3
123 20250415 180500 11000 700 700 700 700 0
124 20250415 180400 11000 700 700 700 700 0
125 20250415 180300 11000 700 700 700 700 0
126 20250415 180200 11000 700 700 700 700 0
127 20250415 180100 11000 700 700 700 700 0
128 20250415 180000 11000 700 700 700 700 0
129 20250415 175900 11000 700 700 700 700 0
130 20250415 175800 11000 700 700 700 700 0
131 20250415 175700 11000 700 700 700 700 0
132 20250415 175600 11000 700 700 700 700 0
133 20250415 175500 11000 700 700 700 700 0
134 20250415 175400 11000 700 700 700 700 0
135 20250415 175300 11000 700 700 700 700 0
136 20250415 175200 11000 700 700 700 700 0
137 20250415 175100 11000 700 700 700 700 0
138 20250415 175000 11000 700 700 700 700 0
139 20250415 174900 11000 700 700 700 700 0
140 20250415 174800 11000 700 700 700 700 0
141 20250415 174700 11000 700 700 700 700 0
142 20250415 174600 11000 700 700 700 700 0
143 20250415 174500 11000 700 700 700 700 0
144 20250415 174400 11000 700 700 700 700 0
145 20250415 174300 11000 700 700 700 700 0
146 20250415 174200 11000 700 700 700 700 0
147 20250415 174100 11000 700 700 700 700 0
148 20250415 174000 11000 700 700 700 700 0
149 20250415 173900 11000 700 700 700 700 0
150 20250415 173800 11000 700 700 700 700 0
151 20250415 173700 11000 700 700 700 700 0
152 20250415 173600 11000 700 700 700 700 3
153 20250415 173500 11000 700 700 700 700 0
154 20250415 173400 11000 700 700 700 700 0
155 20250415 173300 11000 700 700 700 700 0
156 20250415 173200 11000 700 700 700 700 0
157 20250415 173100 11000 700 700 700 700 0
158 20250415 173000 11000 700 700 700 700 0
159 20250415 172900 11000 700 700 700 700 0
160 20250415 172800 11000 700 700 700 700 0
161 20250415 172700 11000 700 700 700 700 0
162 20250415 172600 11000 700 700 700 700 0
163 20250415 172500 11000 700 700 700 700 0
164 20250415 172400 11000 700 700 700 700 0
165 20250415 172300 11000 700 700 700 700 0
166 20250415 172200 11000 700 700 700 700 0
167 20250415 172100 11000 700 700 700 700 0
168 20250415 172000 11000 700 700 700 700 0
169 20250415 171900 11000 700 700 700 700 0
170 20250415 171800 11000 700 700 700 700 0
171 20250415 171700 11000 700 700 700 700 0
172 20250415 171600 11000 700 700 700 700 0
173 20250415 171500 11000 700 700 700 700 0
174 20250415 171400 11000 700 700 700 700 0
175 20250415 171300 11000 700 700 700 700 0
176 20250415 171200 11000 700 700 700 700 0
177 20250415 171100 11000 700 700 700 700 0
178 20250415 171000 11000 700 700 700 700 0
179 20250415 170900 11000 700 700 700 700 0
180 20250415 170800 11000 700 700 700 700 0
181 20250415 170700 11000 700 700 700 700 0
182 20250415 170600 11000 700 700 700 700 3
183 20250415 170500 11000 700 700 700 700 0
184 20250415 170400 11000 700 700 700 700 0
185 20250415 170300 11000 700 700 700 700 0
186 20250415 170200 11000 700 700 700 700 0
187 20250415 170100 11000 700 700 700 700 0
188 20250415 170000 11000 700 700 700 700 0
189 20250415 165900 11000 700 700 700 700 0
190 20250415 165800 11000 700 700 700 700 0
191 20250415 165700 11000 700 700 700 700 0
192 20250415 165600 11000 700 700 700 700 0
193 20250415 165500 11000 700 700 700 700 0
194 20250415 165400 11000 700 700 700 700 0
195 20250415 165300 11000 700 700 700 700 0
196 20250415 165200 11000 700 700 700 700 0
197 20250415 165100 11000 700 700 700 700 0
198 20250415 165000 11000 700 700 700 700 0
199 20250415 164900 11000 700 700 700 700 0
200 20250415 164800 11000 700 700 700 700 0
201 20250415 164700 11000 700 700 700 700 0
202 20250415 164600 11000 700 700 700 700 0
203 20250415 164500 11000 700 700 700 700 0
204 20250415 164400 11000 700 700 700 700 0
205 20250415 164300 11000 700 700 700 700 0
206 20250415 164200 11000 700 700 700 700 0
207 20250415 164100 11000 700 700 700 700 0
208 20250415 164000 11000 700 700 700 700 0
209 20250415 163900 11000 700 700 700 700 0
210 20250415 163800 11000 700 700 700 700 0
211 20250415 163700 11000 700 700 700 700 0
212 20250415 163600 11000 700 700 700 700 3
213 20250415 163500 11000 700 700 700 700 0
214 20250415 163400 11000 700 700 700 700 0
215 20250415 163300 11000 700 700 700 700 0
216 20250415 163200 11000 700 700 700 700 0
217 20250415 163100 11000 700 700 700 700 0
218 20250415 163000 11000 700 700 700 700 0
219 20250415 162900 11000 700 700 700 700 0
220 20250415 162800 11000 700 700 700 700 0
221 20250415 162700 11000 700 700 700 700 0
222 20250415 162600 11000 700 700 700 700 0
223 20250415 162500 11000 700 700 700 700 0
224 20250415 162400 11000 700 700 700 700 0
225 20250415 162300 11000 700 700 700 700 0
226 20250415 162200 11000 700 700 700 700 0
227 20250415 162100 11000 700 700 700 700 0
228 20250415 162000 11000 700 700 700 700 0
229 20250415 161900 11000 700 700 700 700 0
230 20250415 161800 11000 700 700 700 700 0
231 20250415 161700 11000 700 700 700 700 0
232 20250415 161600 11000 700 700 700 700 0
233 20250415 161500 11000 700 700 700 700 0
234 20250415 161400 11000 700 700 700 700 0
235 20250415 161300 11000 700 700 700 700 0
236 20250415 161200 11000 700 700 700 700 0
237 20250415 161100 11000 700 700 700 700 0
238 20250415 161000 11000 700 700 700 700 0
239 20250415 160900 11000 700 700 700 700 0
240 20250415 160800 11000 700 700 700 700 0
241 20250415 160700 11000 700 700 700 700 0
242 20250415 160600 11000 700 700 700 700 3
243 20250415 160500 11000 700 700 700 700 0
244 20250415 160400 11000 700 700 700 700 0
245 20250415 160300 11000 700 700 700 700 0
246 20250415 160200 11000 700 700 700 700 0
247 20250415 160100 11000 700 700 700 700 0
248 20250415 160000 11000 700 700 700 700 0
249 20250415 155900 11000 700 700 700 700 0
250 20250415 155800 11000 700 700 700 700 0
251 20250415 155700 11000 700 700 700 700 0
252 20250415 155600 11000 700 700 700 700 0
253 20250415 155500 11000 700 700 700 700 0
254 20250415 155400 11000 700 700 700 700 0
255 20250415 155300 11000 700 700 700 700 0
256 20250415 155200 11000 700 700 700 700 0
257 20250415 155100 11000 700 700 700 700 0
258 20250415 155000 11000 700 700 700 700 0
259 20250415 154900 11000 700 700 700 700 0
260 20250415 154800 11000 700 700 700 700 0
261 20250415 154700 11000 700 700 700 700 0
262 20250415 154600 11000 700 700 700 700 0
263 20250415 154500 11000 700 700 700 700 0
264 20250415 154400 11000 700 700 700 700 0
265 20250415 154300 11000 700 700 700 700 0
266 20250415 154200 11000 700 700 700 700 0
267 20250415 154100 11000 700 700 700 700 0
268 20250415 154000 11000 700 700 700 700 0
269 20250415 153900 11000 700 700 700 700 0
270 20250415 153800 11000 700 700 700 700 0
271 20250415 153700 11000 700 700 700 700 0
272 20250415 153600 11000 700 700 700 700 3
273 20250415 153500 11000 700 700 700 700 0
274 20250415 153400 11000 700 700 700 700 0
275 20250415 153300 11000 700 700 700 700 0
276 20250415 153200 11000 700 700 700 700 0
277 20250415 153100 11000 700 700 700 700 0
278 20250415 153000 11000 700 700 700 700 3
279 20250415 152900 8900 900 900 900 900 0
280 20250415 152800 8900 900 900 900 900 0
281 20250415 152700 8900 900 900 900 900 0
282 20250415 152600 8900 900 900 900 900 0
283 20250415 152500 8900 900 900 900 900 0
284 20250415 152400 8900 900 900 900 900 0
285 20250415 152300 8900 900 900 900 900 0
286 20250415 152200 8900 900 900 900 900 0
287 20250415 152100 8900 900 900 900 900 0
288 20250415 152000 8900 900 900 900 900 0
289 20250415 151900 8900 900 900 900 900 0
290 20250415 151800 8900 900 900 900 900 0
291 20250415 151700 8900 900 900 900 900 0
292 20250415 151600 8900 900 900 900 900 0
293 20250415 151500 8900 900 900 900 900 0
294 20250415 151400 8900 900 900 900 900 0
295 20250415 151300 8900 900 900 900 900 0
296 20250415 151200 8900 900 900 900 900 0
297 20250415 151100 8900 900 900 900 900 0
298 20250415 151000 8900 900 900 900 900 0
299 20250415 150900 8900 900 900 900 900 0
300 20250415 150800 8900 900 900 900 900 0
301 20250415 150700 8900 900 900 900 900 0
302 20250415 150600 8900 900 900 900 900 0
303 20250415 150500 8900 900 900 900 900 0
304 20250415 150400 8900 900 900 900 900 0
305 20250415 150300 8900 900 900 900 900 0
306 20250415 150200 8900 900 900 900 900 0
307 20250415 150100 8900 900 900 900 900 0
308 20250415 150000 8900 900 900 900 900 0
309 20250415 145900 8900 900 900 900 900 0
310 20250415 145800 8900 900 900 900 900 0
311 20250415 145700 8900 900 900 900 900 0
312 20250415 145600 8900 900 900 900 900 0
313 20250415 145500 8900 900 900 900 900 0
314 20250415 145400 8900 900 900 900 900 0
315 20250415 145300 8900 900 900 900 900 0
316 20250415 145200 8900 900 900 900 900 0
317 20250415 145100 8900 900 900 900 900 0
318 20250415 145000 8900 900 900 900 900 0
319 20250415 144900 8900 900 900 900 900 0
320 20250415 144800 8900 900 900 900 900 0
321 20250415 144700 8900 900 900 900 900 0
322 20250415 144600 8900 900 900 900 900 0
323 20250415 144500 8900 900 900 900 900 0
324 20250415 144400 8900 900 900 900 900 0
325 20250415 144300 8900 900 900 900 900 0
326 20250415 144200 8900 900 900 900 900 0
327 20250415 144100 8900 900 900 900 900 0
328 20250415 144000 8900 900 900 900 900 0
329 20250415 143900 8900 900 900 900 900 0
330 20250415 143800 8900 900 900 900 900 0
331 20250415 143700 8900 900 900 900 900 0
332 20250415 143600 8900 900 900 900 900 1
333 20250415 143500 8000 800 800 800 800 0
334 20250415 143400 8000 800 800 800 800 0
335 20250415 143300 8000 800 800 800 800 0
336 20250415 143200 8000 800 800 800 800 0
337 20250415 143100 8000 800 800 800 800 0
338 20250415 143000 8000 800 800 800 800 0
339 20250415 142900 8000 800 800 800 800 0
340 20250415 142800 8000 800 800 800 800 0
341 20250415 142700 8000 800 800 800 800 0
342 20250415 142600 8000 800 800 800 800 0
343 20250415 142500 8000 800 800 800 800 0
344 20250415 142400 8000 800 800 800 800 0
345 20250415 142300 8000 800 800 800 800 0
346 20250415 142200 8000 800 800 800 800 0
347 20250415 142100 8000 800 800 800 800 0
348 20250415 142000 8000 800 800 800 800 0
349 20250415 141900 8000 800 800 800 800 0
350 20250415 141800 8000 800 800 800 800 0
351 20250415 141700 8000 800 800 800 800 0
352 20250415 141600 8000 800 800 800 800 0
353 20250415 141500 8000 800 800 800 800 0
354 20250415 141400 8000 800 800 800 800 0
355 20250415 141300 8000 800 800 800 800 0
356 20250415 141200 8000 800 800 800 800 0
357 20250415 141100 8000 800 800 800 800 0
358 20250415 141000 8000 800 800 800 800 0
359 20250415 140900 8000 800 800 800 800 0
360 20250415 140800 8000 800 800 800 800 0
361 20250415 140700 8000 800 800 800 800 0
362 20250415 140600 8000 800 800 800 800 0
363 20250415 140500 8000 800 800 800 800 0
364 20250415 140400 8000 800 800 800 800 0
365 20250415 140300 8000 800 800 800 800 0
366 20250415 140200 8000 800 800 800 800 0
367 20250415 140100 8000 800 800 800 800 0
368 20250415 140000 8000 800 800 800 800 0
369 20250415 135900 8000 800 800 800 800 0
370 20250415 135800 8000 800 800 800 800 0
371 20250415 135700 8000 800 800 800 800 0
372 20250415 135600 8000 800 800 800 800 0
373 20250415 135500 8000 800 800 800 800 0
374 20250415 135400 8000 800 800 800 800 0
375 20250415 135300 8000 800 800 800 800 0
376 20250415 135200 8000 800 800 800 800 0
377 20250415 135100 8000 800 800 800 800 0
378 20250415 135000 8000 800 800 800 800 0
379 20250415 134900 8000 800 800 800 800 0
380 20250415 134800 8000 800 800 800 800 0
381 20250415 134700 8000 800 800 800 800 10
382 20250415 134600 0 799 799 799 799 0
383 20250415 134500 0 799 799 799 799 0
384 20250415 134400 0 799 799 799 799 0
385 20250415 134300 0 799 799 799 799 0
386 20250415 134200 0 799 799 799 799 0
387 20250415 134100 0 799 799 799 799 0
388 20250415 134000 0 799 799 799 799 0
389 20250415 133900 0 799 799 799 799 0
390 20250415 133800 0 799 799 799 799 0
391 20250415 133700 0 799 799 799 799 0
392 20250415 133600 0 799 799 799 799 0
393 20250415 133500 0 799 799 799 799 0
394 20250415 133400 0 799 799 799 799 0
395 20250415 133300 0 799 799 799 799 0
396 20250415 133200 0 799 799 799 799 0
397 20250415 133100 0 799 799 799 799 0
398 20250415 133000 0 799 799 799 799 0
399 20250415 132900 0 799 799 799 799 0
400 20250415 132800 0 799 799 799 799 0
401 20250415 132700 0 799 799 799 799 0
402 20250415 132600 0 799 799 799 799 0
403 20250415 132500 0 799 799 799 799 0
404 20250415 132400 0 799 799 799 799 0
405 20250415 132300 0 799 799 799 799 0
406 20250415 132200 0 799 799 799 799 0
407 20250415 132100 0 799 799 799 799 0
408 20250415 132000 0 799 799 799 799 0
409 20250415 131900 0 799 799 799 799 0
410 20250415 131800 0 799 799 799 799 0
411 20250415 131700 0 799 799 799 799 0
412 20250415 131600 0 799 799 799 799 0
413 20250415 131500 0 799 799 799 799 0
414 20250415 131400 0 799 799 799 799 0
415 20250415 131300 0 799 799 799 799 0
416 20250415 131200 0 799 799 799 799 0
417 20250415 131100 0 799 799 799 799 0
418 20250415 131000 0 799 799 799 799 0
419 20250415 130900 0 799 799 799 799 0
420 20250415 130800 0 799 799 799 799 0
421 20250415 130700 0 799 799 799 799 0
422 20250415 130600 0 799 799 799 799 0
423 20250415 130500 0 799 799 799 799 0
424 20250415 130400 0 799 799 799 799 0
425 20250415 130300 0 799 799 799 799 0
426 20250415 130200 0 799 799 799 799 0
427 20250415 130100 0 799 799 799 799 0
428 20250415 130000 0 799 799 799 799 0
429 20250415 125900 0 799 799 799 799 0
430 20250415 125800 0 799 799 799 799 0
431 20250415 125700 0 799 799 799 799 0
432 20250415 125600 0 799 799 799 799 0
433 20250415 125500 0 799 799 799 799 0
434 20250415 125400 0 799 799 799 799 0
435 20250415 125300 0 799 799 799 799 0
436 20250415 125200 0 799 799 799 799 0
437 20250415 125100 0 799 799 799 799 0
438 20250415 125000 0 799 799 799 799 0
439 20250415 124900 0 799 799 799 799 0
440 20250415 124800 0 799 799 799 799 0
441 20250415 124700 0 799 799 799 799 0
442 20250415 124600 0 799 799 799 799 0
443 20250415 124500 0 799 799 799 799 0
444 20250415 124400 0 799 799 799 799 0
445 20250415 124300 0 799 799 799 799 0
446 20250415 124200 0 799 799 799 799 0
447 20250415 124100 0 799 799 799 799 0
448 20250415 124000 0 799 799 799 799 0
449 20250415 123900 0 799 799 799 799 0
450 20250415 123800 0 799 799 799 799 0
451 20250415 123700 0 799 799 799 799 0
452 20250415 123600 0 799 799 799 799 0
453 20250415 123500 0 799 799 799 799 0
454 20250415 123400 0 799 799 799 799 0
455 20250415 123300 0 799 799 799 799 0
456 20250415 123200 0 799 799 799 799 0
457 20250415 123100 0 799 799 799 799 0
458 20250415 123000 0 799 799 799 799 0
459 20250415 122900 0 799 799 799 799 0
460 20250415 122800 0 799 799 799 799 0
461 20250415 122700 0 799 799 799 799 0
462 20250415 122600 0 799 799 799 799 0
463 20250415 122500 0 799 799 799 799 0
464 20250415 122400 0 799 799 799 799 0
465 20250415 122300 0 799 799 799 799 0
466 20250415 122200 0 799 799 799 799 0
467 20250415 122100 0 799 799 799 799 0
468 20250415 122000 0 799 799 799 799 0
469 20250415 121900 0 799 799 799 799 0
470 20250415 121800 0 799 799 799 799 0
471 20250415 121700 0 799 799 799 799 0
472 20250415 121600 0 799 799 799 799 0
473 20250415 121500 0 799 799 799 799 0
474 20250415 121400 0 799 799 799 799 0
475 20250415 121300 0 799 799 799 799 0
476 20250415 121200 0 799 799 799 799 0
477 20250415 121100 0 799 799 799 799 0
478 20250415 121000 0 799 799 799 799 0
479 20250415 120900 0 799 799 799 799 0
480 20250415 120800 0 799 799 799 799 0
481 20250415 120700 0 799 799 799 799 0
482 20250415 120600 0 799 799 799 799 0
483 20250415 120500 0 799 799 799 799 0
484 20250415 120400 0 799 799 799 799 0
485 20250415 120300 0 799 799 799 799 0
486 20250415 120200 0 799 799 799 799 0
487 20250415 120100 0 799 799 799 799 0
488 20250415 120000 0 799 799 799 799 0
489 20250415 115900 0 799 799 799 799 0
490 20250415 115800 0 799 799 799 799 0
491 20250415 115700 0 799 799 799 799 0
492 20250415 115600 0 799 799 799 799 0
493 20250415 115500 0 799 799 799 799 0
494 20250415 115400 0 799 799 799 799 0
495 20250415 115300 0 799 799 799 799 0
496 20250415 115200 0 799 799 799 799 0
497 20250415 115100 0 799 799 799 799 0
498 20250415 115000 0 799 799 799 799 0
499 20250415 114900 0 799 799 799 799 0
500 20250415 114800 0 799 799 799 799 0
501 20250415 114700 0 799 799 799 799 0
502 20250415 114600 0 799 799 799 799 0
503 20250415 114500 0 799 799 799 799 0
504 20250415 114400 0 799 799 799 799 0
505 20250415 114300 0 799 799 799 799 0
506 20250415 114200 0 799 799 799 799 0
507 20250415 114100 0 799 799 799 799 0
508 20250415 114000 0 799 799 799 799 0
509 20250415 113900 0 799 799 799 799 0
510 20250415 113800 0 799 799 799 799 0
511 20250415 113700 0 799 799 799 799 0
512 20250415 113600 0 799 799 799 799 0
513 20250415 113500 0 799 799 799 799 0
514 20250415 113400 0 799 799 799 799 0
515 20250415 113300 0 799 799 799 799 0
516 20250415 113200 0 799 799 799 799 0
517 20250415 113100 0 799 799 799 799 0
518 20250415 113000 0 799 799 799 799 0
519 20250415 112900 0 799 799 799 799 0
520 20250415 112800 0 799 799 799 799 0
521 20250415 112700 0 799 799 799 799 0
522 20250415 112600 0 799 799 799 799 0
523 20250415 112500 0 799 799 799 799 0
524 20250415 112400 0 799 799 799 799 0
525 20250415 112300 0 799 799 799 799 0
526 20250415 112200 0 799 799 799 799 0
527 20250415 112100 0 799 799 799 799 0
528 20250415 112000 0 799 799 799 799 0
529 20250415 111900 0 799 799 799 799 0
530 20250415 111800 0 799 799 799 799 0
531 20250415 111700 0 799 799 799 799 0
532 20250415 111600 0 799 799 799 799 0
533 20250415 111500 0 799 799 799 799 0
534 20250415 111400 0 799 799 799 799 0
535 20250415 111300 0 799 799 799 799 0
536 20250415 111200 0 799 799 799 799 0
537 20250415 111100 0 799 799 799 799 0
538 20250415 111000 0 799 799 799 799 0
539 20250415 110900 0 799 799 799 799 0
540 20250415 110800 0 799 799 799 799 0
541 20250415 110700 0 799 799 799 799 0
542 20250415 110600 0 799 799 799 799 0
543 20250415 110500 0 799 799 799 799 0
544 20250415 110400 0 799 799 799 799 0
545 20250415 110300 0 799 799 799 799 0
546 20250415 110200 0 799 799 799 799 0
547 20250415 110100 0 799 799 799 799 0
548 20250415 110000 0 799 799 799 799 0
549 20250415 105900 0 799 799 799 799 0
550 20250415 105800 0 799 799 799 799 0
551 20250415 105700 0 799 799 799 799 0
552 20250415 105600 0 799 799 799 799 0
553 20250415 105500 0 799 799 799 799 0
554 20250415 105400 0 799 799 799 799 0
555 20250415 105300 0 799 799 799 799 0
556 20250415 105200 0 799 799 799 799 0
557 20250415 105100 0 799 799 799 799 0
558 20250415 105000 0 799 799 799 799 0
559 20250415 104900 0 799 799 799 799 0
560 20250415 104800 0 799 799 799 799 0
561 20250415 104700 0 799 799 799 799 0
562 20250415 104600 0 799 799 799 799 0
563 20250415 104500 0 799 799 799 799 0
564 20250415 104400 0 799 799 799 799 0
565 20250415 104300 0 799 799 799 799 0
566 20250415 104200 0 799 799 799 799 0
567 20250415 104100 0 799 799 799 799 0
568 20250415 104000 0 799 799 799 799 0
569 20250415 103900 0 799 799 799 799 0
570 20250415 103800 0 799 799 799 799 0
571 20250415 103700 0 799 799 799 799 0
572 20250415 103600 0 799 799 799 799 0
573 20250415 103500 0 799 799 799 799 0
574 20250415 103400 0 799 799 799 799 0
575 20250415 103300 0 799 799 799 799 0
576 20250415 103200 0 799 799 799 799 0
577 20250415 103100 0 799 799 799 799 0
578 20250415 103000 0 799 799 799 799 0
579 20250415 102900 0 799 799 799 799 0
580 20250415 102800 0 799 799 799 799 0
581 20250415 102700 0 799 799 799 799 0
582 20250415 102600 0 799 799 799 799 0
583 20250415 102500 0 799 799 799 799 0
584 20250415 102400 0 799 799 799 799 0
585 20250415 102300 0 799 799 799 799 0
586 20250415 102200 0 799 799 799 799 0
587 20250415 102100 0 799 799 799 799 0
588 20250415 102000 0 799 799 799 799 0
589 20250415 101900 0 799 799 799 799 0
590 20250415 101800 0 799 799 799 799 0
591 20250415 101700 0 799 799 799 799 0
592 20250415 101600 0 799 799 799 799 0
593 20250415 101500 0 799 799 799 799 0
594 20250415 101400 0 799 799 799 799 0
595 20250415 101300 0 799 799 799 799 0
596 20250415 101200 0 799 799 799 799 0
597 20250415 101100 0 799 799 799 799 0
598 20250415 101000 0 799 799 799 799 0
599 20250415 100900 0 799 799 799 799 0
600 20250415 100800 0 799 799 799 799 0
601 20250415 100700 0 799 799 799 799 0
602 20250415 100600 0 799 799 799 799 0
603 20250415 100500 0 799 799 799 799 0
604 20250415 100400 0 799 799 799 799 0
605 20250415 100300 0 799 799 799 799 0
606 20250415 100200 0 799 799 799 799 0
607 20250415 100100 0 799 799 799 799 0
608 20250415 100000 0 799 799 799 799 0
609 20250415 095900 0 799 799 799 799 0
610 20250415 095800 0 799 799 799 799 0
611 20250415 095700 0 799 799 799 799 0
612 20250415 095600 0 799 799 799 799 0
613 20250415 095500 0 799 799 799 799 0
614 20250415 095400 0 799 799 799 799 0
615 20250415 095300 0 799 799 799 799 0
616 20250415 095200 0 799 799 799 799 0
617 20250415 095100 0 799 799 799 799 0
618 20250415 095000 0 799 799 799 799 0
619 20250415 094900 0 799 799 799 799 0
620 20250415 094800 0 799 799 799 799 0
621 20250415 094700 0 799 799 799 799 0
622 20250415 094600 0 799 799 799 799 0
623 20250415 094500 0 799 799 799 799 0
624 20250415 094400 0 799 799 799 799 0
625 20250415 094300 0 799 799 799 799 0
626 20250415 094200 0 799 799 799 799 0
627 20250415 094100 0 799 799 799 799 0
628 20250415 094000 0 799 799 799 799 0
629 20250415 093900 0 799 799 799 799 0
630 20250415 093800 0 799 799 799 799 0
631 20250415 093700 0 799 799 799 799 0
632 20250415 093600 0 799 799 799 799 0
633 20250415 093500 0 799 799 799 799 0
634 20250415 093400 0 799 799 799 799 0
635 20250415 093300 0 799 799 799 799 0
636 20250415 093200 0 799 799 799 799 0
637 20250415 093100 0 799 799 799 799 0
638 20250415 093000 0 799 799 799 799 0
639 20250415 092900 0 799 799 799 799 0
640 20250415 092800 0 799 799 799 799 0
641 20250415 092700 0 799 799 799 799 0
642 20250415 092600 0 799 799 799 799 0
643 20250415 092500 0 799 799 799 799 0
644 20250415 092400 0 799 799 799 799 0
645 20250415 092300 0 799 799 799 799 0
646 20250415 092200 0 799 799 799 799 0
647 20250415 092100 0 799 799 799 799 0
648 20250415 092000 0 799 799 799 799 0
649 20250415 091900 0 799 799 799 799 0
650 20250415 091800 0 799 799 799 799 0
651 20250415 091700 0 799 799 799 799 0
652 20250415 091600 0 799 799 799 799 0
653 20250415 091500 0 799 799 799 799 0
654 20250415 091400 0 799 799 799 799 0
655 20250415 091300 0 799 799 799 799 0
656 20250415 091200 0 799 799 799 799 0
657 20250415 091100 0 799 799 799 799 0
658 20250415 091000 0 799 799 799 799 0
659 20250415 090900 0 799 799 799 799 0
660 20250415 090800 0 799 799 799 799 0
661 20250415 090700 0 799 799 799 799 0
662 20250415 090600 0 799 799 799 799 0
663 20250415 090500 0 799 799 799 799 0
664 20250415 090400 0 799 799 799 799 0
665 20250415 090300 0 799 799 799 799 0
666 20250415 090200 0 799 799 799 799 0
667 20250415 090100 0 799 799 799 799 0
668 20250415 090000 0 799 799 799 799 0