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

701
266350/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203900,0,398,398,398,398,0
20250415,203800,0,398,398,398,398,0
20250415,203700,0,398,398,398,398,0
20250415,203600,0,398,398,398,398,0
20250415,203500,0,398,398,398,398,0
20250415,203400,0,398,398,398,398,0
20250415,203300,0,398,398,398,398,0
20250415,203200,0,398,398,398,398,0
20250415,203100,0,398,398,398,398,0
20250415,203000,0,398,398,398,398,0
20250415,202900,0,398,398,398,398,0
20250415,202800,0,398,398,398,398,0
20250415,202700,0,398,398,398,398,0
20250415,202600,0,398,398,398,398,0
20250415,202500,0,398,398,398,398,0
20250415,202400,0,398,398,398,398,0
20250415,202300,0,398,398,398,398,0
20250415,202200,0,398,398,398,398,0
20250415,202100,0,398,398,398,398,0
20250415,202000,0,398,398,398,398,0
20250415,201900,0,398,398,398,398,0
20250415,201800,0,398,398,398,398,0
20250415,201700,0,398,398,398,398,0
20250415,201600,0,398,398,398,398,0
20250415,201500,0,398,398,398,398,0
20250415,201400,0,398,398,398,398,0
20250415,201300,0,398,398,398,398,0
20250415,201200,0,398,398,398,398,0
20250415,201100,0,398,398,398,398,0
20250415,201000,0,398,398,398,398,0
20250415,200900,0,398,398,398,398,0
20250415,200800,0,398,398,398,398,0
20250415,200700,0,398,398,398,398,0
20250415,200600,0,398,398,398,398,0
20250415,200500,0,398,398,398,398,0
20250415,200400,0,398,398,398,398,0
20250415,200300,0,398,398,398,398,0
20250415,200200,0,398,398,398,398,0
20250415,200100,0,398,398,398,398,0
20250415,200000,0,398,398,398,398,0
20250415,195900,0,398,398,398,398,0
20250415,195800,0,398,398,398,398,0
20250415,195700,0,398,398,398,398,0
20250415,195600,0,398,398,398,398,0
20250415,195500,0,398,398,398,398,0
20250415,195400,0,398,398,398,398,0
20250415,195300,0,398,398,398,398,0
20250415,195200,0,398,398,398,398,0
20250415,195100,0,398,398,398,398,0
20250415,195000,0,398,398,398,398,0
20250415,194900,0,398,398,398,398,0
20250415,194800,0,398,398,398,398,0
20250415,194700,0,398,398,398,398,0
20250415,194600,0,398,398,398,398,0
20250415,194500,0,398,398,398,398,0
20250415,194400,0,398,398,398,398,0
20250415,194300,0,398,398,398,398,0
20250415,194200,0,398,398,398,398,0
20250415,194100,0,398,398,398,398,0
20250415,194000,0,398,398,398,398,0
20250415,193900,0,398,398,398,398,0
20250415,193800,0,398,398,398,398,0
20250415,193700,0,398,398,398,398,0
20250415,193600,0,398,398,398,398,0
20250415,193500,0,398,398,398,398,0
20250415,193400,0,398,398,398,398,0
20250415,193300,0,398,398,398,398,0
20250415,193200,0,398,398,398,398,0
20250415,193100,0,398,398,398,398,0
20250415,193000,0,398,398,398,398,0
20250415,192900,0,398,398,398,398,0
20250415,192800,0,398,398,398,398,0
20250415,192700,0,398,398,398,398,0
20250415,192600,0,398,398,398,398,0
20250415,192500,0,398,398,398,398,0
20250415,192400,0,398,398,398,398,0
20250415,192300,0,398,398,398,398,0
20250415,192200,0,398,398,398,398,0
20250415,192100,0,398,398,398,398,0
20250415,192000,0,398,398,398,398,0
20250415,191900,0,398,398,398,398,0
20250415,191800,0,398,398,398,398,0
20250415,191700,0,398,398,398,398,0
20250415,191600,0,398,398,398,398,0
20250415,191500,0,398,398,398,398,0
20250415,191400,0,398,398,398,398,0
20250415,191300,0,398,398,398,398,0
20250415,191200,0,398,398,398,398,0
20250415,191100,0,398,398,398,398,0
20250415,191000,0,398,398,398,398,0
20250415,190900,0,398,398,398,398,0
20250415,190800,0,398,398,398,398,0
20250415,190700,0,398,398,398,398,0
20250415,190600,0,398,398,398,398,0
20250415,190500,0,398,398,398,398,0
20250415,190400,0,398,398,398,398,0
20250415,190300,0,398,398,398,398,0
20250415,190200,0,398,398,398,398,0
20250415,190100,0,398,398,398,398,0
20250415,190000,0,398,398,398,398,0
20250415,185900,0,398,398,398,398,0
20250415,185800,0,398,398,398,398,0
20250415,185700,0,398,398,398,398,0
20250415,185600,0,398,398,398,398,0
20250415,185500,0,398,398,398,398,0
20250415,185400,0,398,398,398,398,0
20250415,185300,0,398,398,398,398,0
20250415,185200,0,398,398,398,398,0
20250415,185100,0,398,398,398,398,0
20250415,185000,0,398,398,398,398,0
20250415,184900,0,398,398,398,398,0
20250415,184800,0,398,398,398,398,0
20250415,184700,0,398,398,398,398,0
20250415,184600,0,398,398,398,398,0
20250415,184500,0,398,398,398,398,0
20250415,184400,0,398,398,398,398,0
20250415,184300,0,398,398,398,398,0
20250415,184200,0,398,398,398,398,0
20250415,184100,0,398,398,398,398,0
20250415,184000,0,398,398,398,398,0
20250415,183900,0,398,398,398,398,0
20250415,183800,0,398,398,398,398,0
20250415,183700,0,398,398,398,398,0
20250415,183600,0,398,398,398,398,0
20250415,183500,0,398,398,398,398,0
20250415,183400,0,398,398,398,398,0
20250415,183300,0,398,398,398,398,0
20250415,183200,0,398,398,398,398,0
20250415,183100,0,398,398,398,398,0
20250415,183000,0,398,398,398,398,0
20250415,182900,0,398,398,398,398,0
20250415,182800,0,398,398,398,398,0
20250415,182700,0,398,398,398,398,0
20250415,182600,0,398,398,398,398,0
20250415,182500,0,398,398,398,398,0
20250415,182400,0,398,398,398,398,0
20250415,182300,0,398,398,398,398,0
20250415,182200,0,398,398,398,398,0
20250415,182100,0,398,398,398,398,0
20250415,182000,0,398,398,398,398,0
20250415,181900,0,398,398,398,398,0
20250415,181800,0,398,398,398,398,0
20250415,181700,0,398,398,398,398,0
20250415,181600,0,398,398,398,398,0
20250415,181500,0,398,398,398,398,0
20250415,181400,0,398,398,398,398,0
20250415,181300,0,398,398,398,398,0
20250415,181200,0,398,398,398,398,0
20250415,181100,0,398,398,398,398,0
20250415,181000,0,398,398,398,398,0
20250415,180900,0,398,398,398,398,0
20250415,180800,0,398,398,398,398,0
20250415,180700,0,398,398,398,398,0
20250415,180600,0,398,398,398,398,0
20250415,180500,0,398,398,398,398,0
20250415,180400,0,398,398,398,398,0
20250415,180300,0,398,398,398,398,0
20250415,180200,0,398,398,398,398,0
20250415,180100,0,398,398,398,398,0
20250415,180000,0,398,398,398,398,0
20250415,175900,0,398,398,398,398,0
20250415,175800,0,398,398,398,398,0
20250415,175700,0,398,398,398,398,0
20250415,175600,0,398,398,398,398,0
20250415,175500,0,398,398,398,398,0
20250415,175400,0,398,398,398,398,0
20250415,175300,0,398,398,398,398,0
20250415,175200,0,398,398,398,398,0
20250415,175100,0,398,398,398,398,0
20250415,175000,0,398,398,398,398,0
20250415,174900,0,398,398,398,398,0
20250415,174800,0,398,398,398,398,0
20250415,174700,0,398,398,398,398,0
20250415,174600,0,398,398,398,398,0
20250415,174500,0,398,398,398,398,0
20250415,174400,0,398,398,398,398,0
20250415,174300,0,398,398,398,398,0
20250415,174200,0,398,398,398,398,0
20250415,174100,0,398,398,398,398,0
20250415,174000,0,398,398,398,398,0
20250415,173900,0,398,398,398,398,0
20250415,173800,0,398,398,398,398,0
20250415,173700,0,398,398,398,398,0
20250415,173600,0,398,398,398,398,0
20250415,173500,0,398,398,398,398,0
20250415,173400,0,398,398,398,398,0
20250415,173300,0,398,398,398,398,0
20250415,173200,0,398,398,398,398,0
20250415,173100,0,398,398,398,398,0
20250415,173000,0,398,398,398,398,0
20250415,172900,0,398,398,398,398,0
20250415,172800,0,398,398,398,398,0
20250415,172700,0,398,398,398,398,0
20250415,172600,0,398,398,398,398,0
20250415,172500,0,398,398,398,398,0
20250415,172400,0,398,398,398,398,0
20250415,172300,0,398,398,398,398,0
20250415,172200,0,398,398,398,398,0
20250415,172100,0,398,398,398,398,0
20250415,172000,0,398,398,398,398,0
20250415,171900,0,398,398,398,398,0
20250415,171800,0,398,398,398,398,0
20250415,171700,0,398,398,398,398,0
20250415,171600,0,398,398,398,398,0
20250415,171500,0,398,398,398,398,0
20250415,171400,0,398,398,398,398,0
20250415,171300,0,398,398,398,398,0
20250415,171200,0,398,398,398,398,0
20250415,171100,0,398,398,398,398,0
20250415,171000,0,398,398,398,398,0
20250415,170900,0,398,398,398,398,0
20250415,170800,0,398,398,398,398,0
20250415,170700,0,398,398,398,398,0
20250415,170600,0,398,398,398,398,0
20250415,170500,0,398,398,398,398,0
20250415,170400,0,398,398,398,398,0
20250415,170300,0,398,398,398,398,0
20250415,170200,0,398,398,398,398,0
20250415,170100,0,398,398,398,398,0
20250415,170000,0,398,398,398,398,0
20250415,165900,0,398,398,398,398,0
20250415,165800,0,398,398,398,398,0
20250415,165700,0,398,398,398,398,0
20250415,165600,0,398,398,398,398,0
20250415,165500,0,398,398,398,398,0
20250415,165400,0,398,398,398,398,0
20250415,165300,0,398,398,398,398,0
20250415,165200,0,398,398,398,398,0
20250415,165100,0,398,398,398,398,0
20250415,165000,0,398,398,398,398,0
20250415,164900,0,398,398,398,398,0
20250415,164800,0,398,398,398,398,0
20250415,164700,0,398,398,398,398,0
20250415,164600,0,398,398,398,398,0
20250415,164500,0,398,398,398,398,0
20250415,164400,0,398,398,398,398,0
20250415,164300,0,398,398,398,398,0
20250415,164200,0,398,398,398,398,0
20250415,164100,0,398,398,398,398,0
20250415,164000,0,398,398,398,398,0
20250415,163900,0,398,398,398,398,0
20250415,163800,0,398,398,398,398,0
20250415,163700,0,398,398,398,398,0
20250415,163600,0,398,398,398,398,0
20250415,163500,0,398,398,398,398,0
20250415,163400,0,398,398,398,398,0
20250415,163300,0,398,398,398,398,0
20250415,163200,0,398,398,398,398,0
20250415,163100,0,398,398,398,398,0
20250415,163000,0,398,398,398,398,0
20250415,162900,0,398,398,398,398,0
20250415,162800,0,398,398,398,398,0
20250415,162700,0,398,398,398,398,0
20250415,162600,0,398,398,398,398,0
20250415,162500,0,398,398,398,398,0
20250415,162400,0,398,398,398,398,0
20250415,162300,0,398,398,398,398,0
20250415,162200,0,398,398,398,398,0
20250415,162100,0,398,398,398,398,0
20250415,162000,0,398,398,398,398,0
20250415,161900,0,398,398,398,398,0
20250415,161800,0,398,398,398,398,0
20250415,161700,0,398,398,398,398,0
20250415,161600,0,398,398,398,398,0
20250415,161500,0,398,398,398,398,0
20250415,161400,0,398,398,398,398,0
20250415,161300,0,398,398,398,398,0
20250415,161200,0,398,398,398,398,0
20250415,161100,0,398,398,398,398,0
20250415,161000,0,398,398,398,398,0
20250415,160900,0,398,398,398,398,0
20250415,160800,0,398,398,398,398,0
20250415,160700,0,398,398,398,398,0
20250415,160600,0,398,398,398,398,0
20250415,160500,0,398,398,398,398,0
20250415,160400,0,398,398,398,398,0
20250415,160300,0,398,398,398,398,0
20250415,160200,0,398,398,398,398,0
20250415,160100,0,398,398,398,398,0
20250415,160000,0,398,398,398,398,0
20250415,155900,0,398,398,398,398,0
20250415,155800,0,398,398,398,398,0
20250415,155700,0,398,398,398,398,0
20250415,155600,0,398,398,398,398,0
20250415,155500,0,398,398,398,398,0
20250415,155400,0,398,398,398,398,0
20250415,155300,0,398,398,398,398,0
20250415,155200,0,398,398,398,398,0
20250415,155100,0,398,398,398,398,0
20250415,155000,0,398,398,398,398,0
20250415,154900,0,398,398,398,398,0
20250415,154800,0,398,398,398,398,0
20250415,154700,0,398,398,398,398,0
20250415,154600,0,398,398,398,398,0
20250415,154500,0,398,398,398,398,0
20250415,154400,0,398,398,398,398,0
20250415,154300,0,398,398,398,398,0
20250415,154200,0,398,398,398,398,0
20250415,154100,0,398,398,398,398,0
20250415,154000,0,398,398,398,398,0
20250415,153900,0,398,398,398,398,0
20250415,153800,0,398,398,398,398,0
20250415,153700,0,398,398,398,398,0
20250415,153600,0,398,398,398,398,0
20250415,153500,0,398,398,398,398,0
20250415,153400,0,398,398,398,398,0
20250415,153300,0,398,398,398,398,0
20250415,153200,0,398,398,398,398,0
20250415,153100,0,398,398,398,398,0
20250415,153000,0,398,398,398,398,0
20250415,152900,0,398,398,398,398,0
20250415,152800,0,398,398,398,398,0
20250415,152700,0,398,398,398,398,0
20250415,152600,0,398,398,398,398,0
20250415,152500,0,398,398,398,398,0
20250415,152400,0,398,398,398,398,0
20250415,152300,0,398,398,398,398,0
20250415,152200,0,398,398,398,398,0
20250415,152100,0,398,398,398,398,0
20250415,152000,0,398,398,398,398,0
20250415,151900,0,398,398,398,398,0
20250415,151800,0,398,398,398,398,0
20250415,151700,0,398,398,398,398,0
20250415,151600,0,398,398,398,398,0
20250415,151500,0,398,398,398,398,0
20250415,151400,0,398,398,398,398,0
20250415,151300,0,398,398,398,398,0
20250415,151200,0,398,398,398,398,0
20250415,151100,0,398,398,398,398,0
20250415,151000,0,398,398,398,398,0
20250415,150900,0,398,398,398,398,0
20250415,150800,0,398,398,398,398,0
20250415,150700,0,398,398,398,398,0
20250415,150600,0,398,398,398,398,0
20250415,150500,0,398,398,398,398,0
20250415,150400,0,398,398,398,398,0
20250415,150300,0,398,398,398,398,0
20250415,150200,0,398,398,398,398,0
20250415,150100,0,398,398,398,398,0
20250415,150000,0,398,398,398,398,0
20250415,145900,0,398,398,398,398,0
20250415,145800,0,398,398,398,398,0
20250415,145700,0,398,398,398,398,0
20250415,145600,0,398,398,398,398,0
20250415,145500,0,398,398,398,398,0
20250415,145400,0,398,398,398,398,0
20250415,145300,0,398,398,398,398,0
20250415,145200,0,398,398,398,398,0
20250415,145100,0,398,398,398,398,0
20250415,145000,0,398,398,398,398,0
20250415,144900,0,398,398,398,398,0
20250415,144800,0,398,398,398,398,0
20250415,144700,0,398,398,398,398,0
20250415,144600,0,398,398,398,398,0
20250415,144500,0,398,398,398,398,0
20250415,144400,0,398,398,398,398,0
20250415,144300,0,398,398,398,398,0
20250415,144200,0,398,398,398,398,0
20250415,144100,0,398,398,398,398,0
20250415,144000,0,398,398,398,398,0
20250415,143900,0,398,398,398,398,0
20250415,143800,0,398,398,398,398,0
20250415,143700,0,398,398,398,398,0
20250415,143600,0,398,398,398,398,0
20250415,143500,0,398,398,398,398,0
20250415,143400,0,398,398,398,398,0
20250415,143300,0,398,398,398,398,0
20250415,143200,0,398,398,398,398,0
20250415,143100,0,398,398,398,398,0
20250415,143000,0,398,398,398,398,0
20250415,142900,0,398,398,398,398,0
20250415,142800,0,398,398,398,398,0
20250415,142700,0,398,398,398,398,0
20250415,142600,0,398,398,398,398,0
20250415,142500,0,398,398,398,398,0
20250415,142400,0,398,398,398,398,0
20250415,142300,0,398,398,398,398,0
20250415,142200,0,398,398,398,398,0
20250415,142100,0,398,398,398,398,0
20250415,142000,0,398,398,398,398,0
20250415,141900,0,398,398,398,398,0
20250415,141800,0,398,398,398,398,0
20250415,141700,0,398,398,398,398,0
20250415,141600,0,398,398,398,398,0
20250415,141500,0,398,398,398,398,0
20250415,141400,0,398,398,398,398,0
20250415,141300,0,398,398,398,398,0
20250415,141200,0,398,398,398,398,0
20250415,141100,0,398,398,398,398,0
20250415,141000,0,398,398,398,398,0
20250415,140900,0,398,398,398,398,0
20250415,140800,0,398,398,398,398,0
20250415,140700,0,398,398,398,398,0
20250415,140600,0,398,398,398,398,0
20250415,140500,0,398,398,398,398,0
20250415,140400,0,398,398,398,398,0
20250415,140300,0,398,398,398,398,0
20250415,140200,0,398,398,398,398,0
20250415,140100,0,398,398,398,398,0
20250415,140000,0,398,398,398,398,0
20250415,135900,0,398,398,398,398,0
20250415,135800,0,398,398,398,398,0
20250415,135700,0,398,398,398,398,0
20250415,135600,0,398,398,398,398,0
20250415,135500,0,398,398,398,398,0
20250415,135400,0,398,398,398,398,0
20250415,135300,0,398,398,398,398,0
20250415,135200,0,398,398,398,398,0
20250415,135100,0,398,398,398,398,0
20250415,135000,0,398,398,398,398,0
20250415,134900,0,398,398,398,398,0
20250415,134800,0,398,398,398,398,0
20250415,134700,0,398,398,398,398,0
20250415,134600,0,398,398,398,398,0
20250415,134500,0,398,398,398,398,0
20250415,134400,0,398,398,398,398,0
20250415,134300,0,398,398,398,398,0
20250415,134200,0,398,398,398,398,0
20250415,134100,0,398,398,398,398,0
20250415,134000,0,398,398,398,398,0
20250415,133900,0,398,398,398,398,0
20250415,133800,0,398,398,398,398,0
20250415,133700,0,398,398,398,398,0
20250415,133600,0,398,398,398,398,0
20250415,133500,0,398,398,398,398,0
20250415,133400,0,398,398,398,398,0
20250415,133300,0,398,398,398,398,0
20250415,133200,0,398,398,398,398,0
20250415,133100,0,398,398,398,398,0
20250415,133000,0,398,398,398,398,0
20250415,132900,0,398,398,398,398,0
20250415,132800,0,398,398,398,398,0
20250415,132700,0,398,398,398,398,0
20250415,132600,0,398,398,398,398,0
20250415,132500,0,398,398,398,398,0
20250415,132400,0,398,398,398,398,0
20250415,132300,0,398,398,398,398,0
20250415,132200,0,398,398,398,398,0
20250415,132100,0,398,398,398,398,0
20250415,132000,0,398,398,398,398,0
20250415,131900,0,398,398,398,398,0
20250415,131800,0,398,398,398,398,0
20250415,131700,0,398,398,398,398,0
20250415,131600,0,398,398,398,398,0
20250415,131500,0,398,398,398,398,0
20250415,131400,0,398,398,398,398,0
20250415,131300,0,398,398,398,398,0
20250415,131200,0,398,398,398,398,0
20250415,131100,0,398,398,398,398,0
20250415,131000,0,398,398,398,398,0
20250415,130900,0,398,398,398,398,0
20250415,130800,0,398,398,398,398,0
20250415,130700,0,398,398,398,398,0
20250415,130600,0,398,398,398,398,0
20250415,130500,0,398,398,398,398,0
20250415,130400,0,398,398,398,398,0
20250415,130300,0,398,398,398,398,0
20250415,130200,0,398,398,398,398,0
20250415,130100,0,398,398,398,398,0
20250415,130000,0,398,398,398,398,0
20250415,125900,0,398,398,398,398,0
20250415,125800,0,398,398,398,398,0
20250415,125700,0,398,398,398,398,0
20250415,125600,0,398,398,398,398,0
20250415,125500,0,398,398,398,398,0
20250415,125400,0,398,398,398,398,0
20250415,125300,0,398,398,398,398,0
20250415,125200,0,398,398,398,398,0
20250415,125100,0,398,398,398,398,0
20250415,125000,0,398,398,398,398,0
20250415,124900,0,398,398,398,398,0
20250415,124800,0,398,398,398,398,0
20250415,124700,0,398,398,398,398,0
20250415,124600,0,398,398,398,398,0
20250415,124500,0,398,398,398,398,0
20250415,124400,0,398,398,398,398,0
20250415,124300,0,398,398,398,398,0
20250415,124200,0,398,398,398,398,0
20250415,124100,0,398,398,398,398,0
20250415,124000,0,398,398,398,398,0
20250415,123900,0,398,398,398,398,0
20250415,123800,0,398,398,398,398,0
20250415,123700,0,398,398,398,398,0
20250415,123600,0,398,398,398,398,0
20250415,123500,0,398,398,398,398,0
20250415,123400,0,398,398,398,398,0
20250415,123300,0,398,398,398,398,0
20250415,123200,0,398,398,398,398,0
20250415,123100,0,398,398,398,398,0
20250415,123000,0,398,398,398,398,0
20250415,122900,0,398,398,398,398,0
20250415,122800,0,398,398,398,398,0
20250415,122700,0,398,398,398,398,0
20250415,122600,0,398,398,398,398,0
20250415,122500,0,398,398,398,398,0
20250415,122400,0,398,398,398,398,0
20250415,122300,0,398,398,398,398,0
20250415,122200,0,398,398,398,398,0
20250415,122100,0,398,398,398,398,0
20250415,122000,0,398,398,398,398,0
20250415,121900,0,398,398,398,398,0
20250415,121800,0,398,398,398,398,0
20250415,121700,0,398,398,398,398,0
20250415,121600,0,398,398,398,398,0
20250415,121500,0,398,398,398,398,0
20250415,121400,0,398,398,398,398,0
20250415,121300,0,398,398,398,398,0
20250415,121200,0,398,398,398,398,0
20250415,121100,0,398,398,398,398,0
20250415,121000,0,398,398,398,398,0
20250415,120900,0,398,398,398,398,0
20250415,120800,0,398,398,398,398,0
20250415,120700,0,398,398,398,398,0
20250415,120600,0,398,398,398,398,0
20250415,120500,0,398,398,398,398,0
20250415,120400,0,398,398,398,398,0
20250415,120300,0,398,398,398,398,0
20250415,120200,0,398,398,398,398,0
20250415,120100,0,398,398,398,398,0
20250415,120000,0,398,398,398,398,0
20250415,115900,0,398,398,398,398,0
20250415,115800,0,398,398,398,398,0
20250415,115700,0,398,398,398,398,0
20250415,115600,0,398,398,398,398,0
20250415,115500,0,398,398,398,398,0
20250415,115400,0,398,398,398,398,0
20250415,115300,0,398,398,398,398,0
20250415,115200,0,398,398,398,398,0
20250415,115100,0,398,398,398,398,0
20250415,115000,0,398,398,398,398,0
20250415,114900,0,398,398,398,398,0
20250415,114800,0,398,398,398,398,0
20250415,114700,0,398,398,398,398,0
20250415,114600,0,398,398,398,398,0
20250415,114500,0,398,398,398,398,0
20250415,114400,0,398,398,398,398,0
20250415,114300,0,398,398,398,398,0
20250415,114200,0,398,398,398,398,0
20250415,114100,0,398,398,398,398,0
20250415,114000,0,398,398,398,398,0
20250415,113900,0,398,398,398,398,0
20250415,113800,0,398,398,398,398,0
20250415,113700,0,398,398,398,398,0
20250415,113600,0,398,398,398,398,0
20250415,113500,0,398,398,398,398,0
20250415,113400,0,398,398,398,398,0
20250415,113300,0,398,398,398,398,0
20250415,113200,0,398,398,398,398,0
20250415,113100,0,398,398,398,398,0
20250415,113000,0,398,398,398,398,0
20250415,112900,0,398,398,398,398,0
20250415,112800,0,398,398,398,398,0
20250415,112700,0,398,398,398,398,0
20250415,112600,0,398,398,398,398,0
20250415,112500,0,398,398,398,398,0
20250415,112400,0,398,398,398,398,0
20250415,112300,0,398,398,398,398,0
20250415,112200,0,398,398,398,398,0
20250415,112100,0,398,398,398,398,0
20250415,112000,0,398,398,398,398,0
20250415,111900,0,398,398,398,398,0
20250415,111800,0,398,398,398,398,0
20250415,111700,0,398,398,398,398,0
20250415,111600,0,398,398,398,398,0
20250415,111500,0,398,398,398,398,0
20250415,111400,0,398,398,398,398,0
20250415,111300,0,398,398,398,398,0
20250415,111200,0,398,398,398,398,0
20250415,111100,0,398,398,398,398,0
20250415,111000,0,398,398,398,398,0
20250415,110900,0,398,398,398,398,0
20250415,110800,0,398,398,398,398,0
20250415,110700,0,398,398,398,398,0
20250415,110600,0,398,398,398,398,0
20250415,110500,0,398,398,398,398,0
20250415,110400,0,398,398,398,398,0
20250415,110300,0,398,398,398,398,0
20250415,110200,0,398,398,398,398,0
20250415,110100,0,398,398,398,398,0
20250415,110000,0,398,398,398,398,0
20250415,105900,0,398,398,398,398,0
20250415,105800,0,398,398,398,398,0
20250415,105700,0,398,398,398,398,0
20250415,105600,0,398,398,398,398,0
20250415,105500,0,398,398,398,398,0
20250415,105400,0,398,398,398,398,0
20250415,105300,0,398,398,398,398,0
20250415,105200,0,398,398,398,398,0
20250415,105100,0,398,398,398,398,0
20250415,105000,0,398,398,398,398,0
20250415,104900,0,398,398,398,398,0
20250415,104800,0,398,398,398,398,0
20250415,104700,0,398,398,398,398,0
20250415,104600,0,398,398,398,398,0
20250415,104500,0,398,398,398,398,0
20250415,104400,0,398,398,398,398,0
20250415,104300,0,398,398,398,398,0
20250415,104200,0,398,398,398,398,0
20250415,104100,0,398,398,398,398,0
20250415,104000,0,398,398,398,398,0
20250415,103900,0,398,398,398,398,0
20250415,103800,0,398,398,398,398,0
20250415,103700,0,398,398,398,398,0
20250415,103600,0,398,398,398,398,0
20250415,103500,0,398,398,398,398,0
20250415,103400,0,398,398,398,398,0
20250415,103300,0,398,398,398,398,0
20250415,103200,0,398,398,398,398,0
20250415,103100,0,398,398,398,398,0
20250415,103000,0,398,398,398,398,0
20250415,102900,0,398,398,398,398,0
20250415,102800,0,398,398,398,398,0
20250415,102700,0,398,398,398,398,0
20250415,102600,0,398,398,398,398,0
20250415,102500,0,398,398,398,398,0
20250415,102400,0,398,398,398,398,0
20250415,102300,0,398,398,398,398,0
20250415,102200,0,398,398,398,398,0
20250415,102100,0,398,398,398,398,0
20250415,102000,0,398,398,398,398,0
20250415,101900,0,398,398,398,398,0
20250415,101800,0,398,398,398,398,0
20250415,101700,0,398,398,398,398,0
20250415,101600,0,398,398,398,398,0
20250415,101500,0,398,398,398,398,0
20250415,101400,0,398,398,398,398,0
20250415,101300,0,398,398,398,398,0
20250415,101200,0,398,398,398,398,0
20250415,101100,0,398,398,398,398,0
20250415,101000,0,398,398,398,398,0
20250415,100900,0,398,398,398,398,0
20250415,100800,0,398,398,398,398,0
20250415,100700,0,398,398,398,398,0
20250415,100600,0,398,398,398,398,0
20250415,100500,0,398,398,398,398,0
20250415,100400,0,398,398,398,398,0
20250415,100300,0,398,398,398,398,0
20250415,100200,0,398,398,398,398,0
20250415,100100,0,398,398,398,398,0
20250415,100000,0,398,398,398,398,0
20250415,095900,0,398,398,398,398,0
20250415,095800,0,398,398,398,398,0
20250415,095700,0,398,398,398,398,0
20250415,095600,0,398,398,398,398,0
20250415,095500,0,398,398,398,398,0
20250415,095400,0,398,398,398,398,0
20250415,095300,0,398,398,398,398,0
20250415,095200,0,398,398,398,398,0
20250415,095100,0,398,398,398,398,0
20250415,095000,0,398,398,398,398,0
20250415,094900,0,398,398,398,398,0
20250415,094800,0,398,398,398,398,0
20250415,094700,0,398,398,398,398,0
20250415,094600,0,398,398,398,398,0
20250415,094500,0,398,398,398,398,0
20250415,094400,0,398,398,398,398,0
20250415,094300,0,398,398,398,398,0
20250415,094200,0,398,398,398,398,0
20250415,094100,0,398,398,398,398,0
20250415,094000,0,398,398,398,398,0
20250415,093900,0,398,398,398,398,0
20250415,093800,0,398,398,398,398,0
20250415,093700,0,398,398,398,398,0
20250415,093600,0,398,398,398,398,0
20250415,093500,0,398,398,398,398,0
20250415,093400,0,398,398,398,398,0
20250415,093300,0,398,398,398,398,0
20250415,093200,0,398,398,398,398,0
20250415,093100,0,398,398,398,398,0
20250415,093000,0,398,398,398,398,0
20250415,092900,0,398,398,398,398,0
20250415,092800,0,398,398,398,398,0
20250415,092700,0,398,398,398,398,0
20250415,092600,0,398,398,398,398,0
20250415,092500,0,398,398,398,398,0
20250415,092400,0,398,398,398,398,0
20250415,092300,0,398,398,398,398,0
20250415,092200,0,398,398,398,398,0
20250415,092100,0,398,398,398,398,0
20250415,092000,0,398,398,398,398,0
20250415,091900,0,398,398,398,398,0
20250415,091800,0,398,398,398,398,0
20250415,091700,0,398,398,398,398,0
20250415,091600,0,398,398,398,398,0
20250415,091500,0,398,398,398,398,0
20250415,091400,0,398,398,398,398,0
20250415,091300,0,398,398,398,398,0
20250415,091200,0,398,398,398,398,0
20250415,091100,0,398,398,398,398,0
20250415,091000,0,398,398,398,398,0
20250415,090900,0,398,398,398,398,0
20250415,090800,0,398,398,398,398,0
20250415,090700,0,398,398,398,398,0
20250415,090600,0,398,398,398,398,0
20250415,090500,0,398,398,398,398,0
20250415,090400,0,398,398,398,398,0
20250415,090300,0,398,398,398,398,0
20250415,090200,0,398,398,398,398,0
20250415,090100,0,398,398,398,398,0
20250415,090000,0,398,398,398,398,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203900 0 398 398 398 398 0
3 20250415 203800 0 398 398 398 398 0
4 20250415 203700 0 398 398 398 398 0
5 20250415 203600 0 398 398 398 398 0
6 20250415 203500 0 398 398 398 398 0
7 20250415 203400 0 398 398 398 398 0
8 20250415 203300 0 398 398 398 398 0
9 20250415 203200 0 398 398 398 398 0
10 20250415 203100 0 398 398 398 398 0
11 20250415 203000 0 398 398 398 398 0
12 20250415 202900 0 398 398 398 398 0
13 20250415 202800 0 398 398 398 398 0
14 20250415 202700 0 398 398 398 398 0
15 20250415 202600 0 398 398 398 398 0
16 20250415 202500 0 398 398 398 398 0
17 20250415 202400 0 398 398 398 398 0
18 20250415 202300 0 398 398 398 398 0
19 20250415 202200 0 398 398 398 398 0
20 20250415 202100 0 398 398 398 398 0
21 20250415 202000 0 398 398 398 398 0
22 20250415 201900 0 398 398 398 398 0
23 20250415 201800 0 398 398 398 398 0
24 20250415 201700 0 398 398 398 398 0
25 20250415 201600 0 398 398 398 398 0
26 20250415 201500 0 398 398 398 398 0
27 20250415 201400 0 398 398 398 398 0
28 20250415 201300 0 398 398 398 398 0
29 20250415 201200 0 398 398 398 398 0
30 20250415 201100 0 398 398 398 398 0
31 20250415 201000 0 398 398 398 398 0
32 20250415 200900 0 398 398 398 398 0
33 20250415 200800 0 398 398 398 398 0
34 20250415 200700 0 398 398 398 398 0
35 20250415 200600 0 398 398 398 398 0
36 20250415 200500 0 398 398 398 398 0
37 20250415 200400 0 398 398 398 398 0
38 20250415 200300 0 398 398 398 398 0
39 20250415 200200 0 398 398 398 398 0
40 20250415 200100 0 398 398 398 398 0
41 20250415 200000 0 398 398 398 398 0
42 20250415 195900 0 398 398 398 398 0
43 20250415 195800 0 398 398 398 398 0
44 20250415 195700 0 398 398 398 398 0
45 20250415 195600 0 398 398 398 398 0
46 20250415 195500 0 398 398 398 398 0
47 20250415 195400 0 398 398 398 398 0
48 20250415 195300 0 398 398 398 398 0
49 20250415 195200 0 398 398 398 398 0
50 20250415 195100 0 398 398 398 398 0
51 20250415 195000 0 398 398 398 398 0
52 20250415 194900 0 398 398 398 398 0
53 20250415 194800 0 398 398 398 398 0
54 20250415 194700 0 398 398 398 398 0
55 20250415 194600 0 398 398 398 398 0
56 20250415 194500 0 398 398 398 398 0
57 20250415 194400 0 398 398 398 398 0
58 20250415 194300 0 398 398 398 398 0
59 20250415 194200 0 398 398 398 398 0
60 20250415 194100 0 398 398 398 398 0
61 20250415 194000 0 398 398 398 398 0
62 20250415 193900 0 398 398 398 398 0
63 20250415 193800 0 398 398 398 398 0
64 20250415 193700 0 398 398 398 398 0
65 20250415 193600 0 398 398 398 398 0
66 20250415 193500 0 398 398 398 398 0
67 20250415 193400 0 398 398 398 398 0
68 20250415 193300 0 398 398 398 398 0
69 20250415 193200 0 398 398 398 398 0
70 20250415 193100 0 398 398 398 398 0
71 20250415 193000 0 398 398 398 398 0
72 20250415 192900 0 398 398 398 398 0
73 20250415 192800 0 398 398 398 398 0
74 20250415 192700 0 398 398 398 398 0
75 20250415 192600 0 398 398 398 398 0
76 20250415 192500 0 398 398 398 398 0
77 20250415 192400 0 398 398 398 398 0
78 20250415 192300 0 398 398 398 398 0
79 20250415 192200 0 398 398 398 398 0
80 20250415 192100 0 398 398 398 398 0
81 20250415 192000 0 398 398 398 398 0
82 20250415 191900 0 398 398 398 398 0
83 20250415 191800 0 398 398 398 398 0
84 20250415 191700 0 398 398 398 398 0
85 20250415 191600 0 398 398 398 398 0
86 20250415 191500 0 398 398 398 398 0
87 20250415 191400 0 398 398 398 398 0
88 20250415 191300 0 398 398 398 398 0
89 20250415 191200 0 398 398 398 398 0
90 20250415 191100 0 398 398 398 398 0
91 20250415 191000 0 398 398 398 398 0
92 20250415 190900 0 398 398 398 398 0
93 20250415 190800 0 398 398 398 398 0
94 20250415 190700 0 398 398 398 398 0
95 20250415 190600 0 398 398 398 398 0
96 20250415 190500 0 398 398 398 398 0
97 20250415 190400 0 398 398 398 398 0
98 20250415 190300 0 398 398 398 398 0
99 20250415 190200 0 398 398 398 398 0
100 20250415 190100 0 398 398 398 398 0
101 20250415 190000 0 398 398 398 398 0
102 20250415 185900 0 398 398 398 398 0
103 20250415 185800 0 398 398 398 398 0
104 20250415 185700 0 398 398 398 398 0
105 20250415 185600 0 398 398 398 398 0
106 20250415 185500 0 398 398 398 398 0
107 20250415 185400 0 398 398 398 398 0
108 20250415 185300 0 398 398 398 398 0
109 20250415 185200 0 398 398 398 398 0
110 20250415 185100 0 398 398 398 398 0
111 20250415 185000 0 398 398 398 398 0
112 20250415 184900 0 398 398 398 398 0
113 20250415 184800 0 398 398 398 398 0
114 20250415 184700 0 398 398 398 398 0
115 20250415 184600 0 398 398 398 398 0
116 20250415 184500 0 398 398 398 398 0
117 20250415 184400 0 398 398 398 398 0
118 20250415 184300 0 398 398 398 398 0
119 20250415 184200 0 398 398 398 398 0
120 20250415 184100 0 398 398 398 398 0
121 20250415 184000 0 398 398 398 398 0
122 20250415 183900 0 398 398 398 398 0
123 20250415 183800 0 398 398 398 398 0
124 20250415 183700 0 398 398 398 398 0
125 20250415 183600 0 398 398 398 398 0
126 20250415 183500 0 398 398 398 398 0
127 20250415 183400 0 398 398 398 398 0
128 20250415 183300 0 398 398 398 398 0
129 20250415 183200 0 398 398 398 398 0
130 20250415 183100 0 398 398 398 398 0
131 20250415 183000 0 398 398 398 398 0
132 20250415 182900 0 398 398 398 398 0
133 20250415 182800 0 398 398 398 398 0
134 20250415 182700 0 398 398 398 398 0
135 20250415 182600 0 398 398 398 398 0
136 20250415 182500 0 398 398 398 398 0
137 20250415 182400 0 398 398 398 398 0
138 20250415 182300 0 398 398 398 398 0
139 20250415 182200 0 398 398 398 398 0
140 20250415 182100 0 398 398 398 398 0
141 20250415 182000 0 398 398 398 398 0
142 20250415 181900 0 398 398 398 398 0
143 20250415 181800 0 398 398 398 398 0
144 20250415 181700 0 398 398 398 398 0
145 20250415 181600 0 398 398 398 398 0
146 20250415 181500 0 398 398 398 398 0
147 20250415 181400 0 398 398 398 398 0
148 20250415 181300 0 398 398 398 398 0
149 20250415 181200 0 398 398 398 398 0
150 20250415 181100 0 398 398 398 398 0
151 20250415 181000 0 398 398 398 398 0
152 20250415 180900 0 398 398 398 398 0
153 20250415 180800 0 398 398 398 398 0
154 20250415 180700 0 398 398 398 398 0
155 20250415 180600 0 398 398 398 398 0
156 20250415 180500 0 398 398 398 398 0
157 20250415 180400 0 398 398 398 398 0
158 20250415 180300 0 398 398 398 398 0
159 20250415 180200 0 398 398 398 398 0
160 20250415 180100 0 398 398 398 398 0
161 20250415 180000 0 398 398 398 398 0
162 20250415 175900 0 398 398 398 398 0
163 20250415 175800 0 398 398 398 398 0
164 20250415 175700 0 398 398 398 398 0
165 20250415 175600 0 398 398 398 398 0
166 20250415 175500 0 398 398 398 398 0
167 20250415 175400 0 398 398 398 398 0
168 20250415 175300 0 398 398 398 398 0
169 20250415 175200 0 398 398 398 398 0
170 20250415 175100 0 398 398 398 398 0
171 20250415 175000 0 398 398 398 398 0
172 20250415 174900 0 398 398 398 398 0
173 20250415 174800 0 398 398 398 398 0
174 20250415 174700 0 398 398 398 398 0
175 20250415 174600 0 398 398 398 398 0
176 20250415 174500 0 398 398 398 398 0
177 20250415 174400 0 398 398 398 398 0
178 20250415 174300 0 398 398 398 398 0
179 20250415 174200 0 398 398 398 398 0
180 20250415 174100 0 398 398 398 398 0
181 20250415 174000 0 398 398 398 398 0
182 20250415 173900 0 398 398 398 398 0
183 20250415 173800 0 398 398 398 398 0
184 20250415 173700 0 398 398 398 398 0
185 20250415 173600 0 398 398 398 398 0
186 20250415 173500 0 398 398 398 398 0
187 20250415 173400 0 398 398 398 398 0
188 20250415 173300 0 398 398 398 398 0
189 20250415 173200 0 398 398 398 398 0
190 20250415 173100 0 398 398 398 398 0
191 20250415 173000 0 398 398 398 398 0
192 20250415 172900 0 398 398 398 398 0
193 20250415 172800 0 398 398 398 398 0
194 20250415 172700 0 398 398 398 398 0
195 20250415 172600 0 398 398 398 398 0
196 20250415 172500 0 398 398 398 398 0
197 20250415 172400 0 398 398 398 398 0
198 20250415 172300 0 398 398 398 398 0
199 20250415 172200 0 398 398 398 398 0
200 20250415 172100 0 398 398 398 398 0
201 20250415 172000 0 398 398 398 398 0
202 20250415 171900 0 398 398 398 398 0
203 20250415 171800 0 398 398 398 398 0
204 20250415 171700 0 398 398 398 398 0
205 20250415 171600 0 398 398 398 398 0
206 20250415 171500 0 398 398 398 398 0
207 20250415 171400 0 398 398 398 398 0
208 20250415 171300 0 398 398 398 398 0
209 20250415 171200 0 398 398 398 398 0
210 20250415 171100 0 398 398 398 398 0
211 20250415 171000 0 398 398 398 398 0
212 20250415 170900 0 398 398 398 398 0
213 20250415 170800 0 398 398 398 398 0
214 20250415 170700 0 398 398 398 398 0
215 20250415 170600 0 398 398 398 398 0
216 20250415 170500 0 398 398 398 398 0
217 20250415 170400 0 398 398 398 398 0
218 20250415 170300 0 398 398 398 398 0
219 20250415 170200 0 398 398 398 398 0
220 20250415 170100 0 398 398 398 398 0
221 20250415 170000 0 398 398 398 398 0
222 20250415 165900 0 398 398 398 398 0
223 20250415 165800 0 398 398 398 398 0
224 20250415 165700 0 398 398 398 398 0
225 20250415 165600 0 398 398 398 398 0
226 20250415 165500 0 398 398 398 398 0
227 20250415 165400 0 398 398 398 398 0
228 20250415 165300 0 398 398 398 398 0
229 20250415 165200 0 398 398 398 398 0
230 20250415 165100 0 398 398 398 398 0
231 20250415 165000 0 398 398 398 398 0
232 20250415 164900 0 398 398 398 398 0
233 20250415 164800 0 398 398 398 398 0
234 20250415 164700 0 398 398 398 398 0
235 20250415 164600 0 398 398 398 398 0
236 20250415 164500 0 398 398 398 398 0
237 20250415 164400 0 398 398 398 398 0
238 20250415 164300 0 398 398 398 398 0
239 20250415 164200 0 398 398 398 398 0
240 20250415 164100 0 398 398 398 398 0
241 20250415 164000 0 398 398 398 398 0
242 20250415 163900 0 398 398 398 398 0
243 20250415 163800 0 398 398 398 398 0
244 20250415 163700 0 398 398 398 398 0
245 20250415 163600 0 398 398 398 398 0
246 20250415 163500 0 398 398 398 398 0
247 20250415 163400 0 398 398 398 398 0
248 20250415 163300 0 398 398 398 398 0
249 20250415 163200 0 398 398 398 398 0
250 20250415 163100 0 398 398 398 398 0
251 20250415 163000 0 398 398 398 398 0
252 20250415 162900 0 398 398 398 398 0
253 20250415 162800 0 398 398 398 398 0
254 20250415 162700 0 398 398 398 398 0
255 20250415 162600 0 398 398 398 398 0
256 20250415 162500 0 398 398 398 398 0
257 20250415 162400 0 398 398 398 398 0
258 20250415 162300 0 398 398 398 398 0
259 20250415 162200 0 398 398 398 398 0
260 20250415 162100 0 398 398 398 398 0
261 20250415 162000 0 398 398 398 398 0
262 20250415 161900 0 398 398 398 398 0
263 20250415 161800 0 398 398 398 398 0
264 20250415 161700 0 398 398 398 398 0
265 20250415 161600 0 398 398 398 398 0
266 20250415 161500 0 398 398 398 398 0
267 20250415 161400 0 398 398 398 398 0
268 20250415 161300 0 398 398 398 398 0
269 20250415 161200 0 398 398 398 398 0
270 20250415 161100 0 398 398 398 398 0
271 20250415 161000 0 398 398 398 398 0
272 20250415 160900 0 398 398 398 398 0
273 20250415 160800 0 398 398 398 398 0
274 20250415 160700 0 398 398 398 398 0
275 20250415 160600 0 398 398 398 398 0
276 20250415 160500 0 398 398 398 398 0
277 20250415 160400 0 398 398 398 398 0
278 20250415 160300 0 398 398 398 398 0
279 20250415 160200 0 398 398 398 398 0
280 20250415 160100 0 398 398 398 398 0
281 20250415 160000 0 398 398 398 398 0
282 20250415 155900 0 398 398 398 398 0
283 20250415 155800 0 398 398 398 398 0
284 20250415 155700 0 398 398 398 398 0
285 20250415 155600 0 398 398 398 398 0
286 20250415 155500 0 398 398 398 398 0
287 20250415 155400 0 398 398 398 398 0
288 20250415 155300 0 398 398 398 398 0
289 20250415 155200 0 398 398 398 398 0
290 20250415 155100 0 398 398 398 398 0
291 20250415 155000 0 398 398 398 398 0
292 20250415 154900 0 398 398 398 398 0
293 20250415 154800 0 398 398 398 398 0
294 20250415 154700 0 398 398 398 398 0
295 20250415 154600 0 398 398 398 398 0
296 20250415 154500 0 398 398 398 398 0
297 20250415 154400 0 398 398 398 398 0
298 20250415 154300 0 398 398 398 398 0
299 20250415 154200 0 398 398 398 398 0
300 20250415 154100 0 398 398 398 398 0
301 20250415 154000 0 398 398 398 398 0
302 20250415 153900 0 398 398 398 398 0
303 20250415 153800 0 398 398 398 398 0
304 20250415 153700 0 398 398 398 398 0
305 20250415 153600 0 398 398 398 398 0
306 20250415 153500 0 398 398 398 398 0
307 20250415 153400 0 398 398 398 398 0
308 20250415 153300 0 398 398 398 398 0
309 20250415 153200 0 398 398 398 398 0
310 20250415 153100 0 398 398 398 398 0
311 20250415 153000 0 398 398 398 398 0
312 20250415 152900 0 398 398 398 398 0
313 20250415 152800 0 398 398 398 398 0
314 20250415 152700 0 398 398 398 398 0
315 20250415 152600 0 398 398 398 398 0
316 20250415 152500 0 398 398 398 398 0
317 20250415 152400 0 398 398 398 398 0
318 20250415 152300 0 398 398 398 398 0
319 20250415 152200 0 398 398 398 398 0
320 20250415 152100 0 398 398 398 398 0
321 20250415 152000 0 398 398 398 398 0
322 20250415 151900 0 398 398 398 398 0
323 20250415 151800 0 398 398 398 398 0
324 20250415 151700 0 398 398 398 398 0
325 20250415 151600 0 398 398 398 398 0
326 20250415 151500 0 398 398 398 398 0
327 20250415 151400 0 398 398 398 398 0
328 20250415 151300 0 398 398 398 398 0
329 20250415 151200 0 398 398 398 398 0
330 20250415 151100 0 398 398 398 398 0
331 20250415 151000 0 398 398 398 398 0
332 20250415 150900 0 398 398 398 398 0
333 20250415 150800 0 398 398 398 398 0
334 20250415 150700 0 398 398 398 398 0
335 20250415 150600 0 398 398 398 398 0
336 20250415 150500 0 398 398 398 398 0
337 20250415 150400 0 398 398 398 398 0
338 20250415 150300 0 398 398 398 398 0
339 20250415 150200 0 398 398 398 398 0
340 20250415 150100 0 398 398 398 398 0
341 20250415 150000 0 398 398 398 398 0
342 20250415 145900 0 398 398 398 398 0
343 20250415 145800 0 398 398 398 398 0
344 20250415 145700 0 398 398 398 398 0
345 20250415 145600 0 398 398 398 398 0
346 20250415 145500 0 398 398 398 398 0
347 20250415 145400 0 398 398 398 398 0
348 20250415 145300 0 398 398 398 398 0
349 20250415 145200 0 398 398 398 398 0
350 20250415 145100 0 398 398 398 398 0
351 20250415 145000 0 398 398 398 398 0
352 20250415 144900 0 398 398 398 398 0
353 20250415 144800 0 398 398 398 398 0
354 20250415 144700 0 398 398 398 398 0
355 20250415 144600 0 398 398 398 398 0
356 20250415 144500 0 398 398 398 398 0
357 20250415 144400 0 398 398 398 398 0
358 20250415 144300 0 398 398 398 398 0
359 20250415 144200 0 398 398 398 398 0
360 20250415 144100 0 398 398 398 398 0
361 20250415 144000 0 398 398 398 398 0
362 20250415 143900 0 398 398 398 398 0
363 20250415 143800 0 398 398 398 398 0
364 20250415 143700 0 398 398 398 398 0
365 20250415 143600 0 398 398 398 398 0
366 20250415 143500 0 398 398 398 398 0
367 20250415 143400 0 398 398 398 398 0
368 20250415 143300 0 398 398 398 398 0
369 20250415 143200 0 398 398 398 398 0
370 20250415 143100 0 398 398 398 398 0
371 20250415 143000 0 398 398 398 398 0
372 20250415 142900 0 398 398 398 398 0
373 20250415 142800 0 398 398 398 398 0
374 20250415 142700 0 398 398 398 398 0
375 20250415 142600 0 398 398 398 398 0
376 20250415 142500 0 398 398 398 398 0
377 20250415 142400 0 398 398 398 398 0
378 20250415 142300 0 398 398 398 398 0
379 20250415 142200 0 398 398 398 398 0
380 20250415 142100 0 398 398 398 398 0
381 20250415 142000 0 398 398 398 398 0
382 20250415 141900 0 398 398 398 398 0
383 20250415 141800 0 398 398 398 398 0
384 20250415 141700 0 398 398 398 398 0
385 20250415 141600 0 398 398 398 398 0
386 20250415 141500 0 398 398 398 398 0
387 20250415 141400 0 398 398 398 398 0
388 20250415 141300 0 398 398 398 398 0
389 20250415 141200 0 398 398 398 398 0
390 20250415 141100 0 398 398 398 398 0
391 20250415 141000 0 398 398 398 398 0
392 20250415 140900 0 398 398 398 398 0
393 20250415 140800 0 398 398 398 398 0
394 20250415 140700 0 398 398 398 398 0
395 20250415 140600 0 398 398 398 398 0
396 20250415 140500 0 398 398 398 398 0
397 20250415 140400 0 398 398 398 398 0
398 20250415 140300 0 398 398 398 398 0
399 20250415 140200 0 398 398 398 398 0
400 20250415 140100 0 398 398 398 398 0
401 20250415 140000 0 398 398 398 398 0
402 20250415 135900 0 398 398 398 398 0
403 20250415 135800 0 398 398 398 398 0
404 20250415 135700 0 398 398 398 398 0
405 20250415 135600 0 398 398 398 398 0
406 20250415 135500 0 398 398 398 398 0
407 20250415 135400 0 398 398 398 398 0
408 20250415 135300 0 398 398 398 398 0
409 20250415 135200 0 398 398 398 398 0
410 20250415 135100 0 398 398 398 398 0
411 20250415 135000 0 398 398 398 398 0
412 20250415 134900 0 398 398 398 398 0
413 20250415 134800 0 398 398 398 398 0
414 20250415 134700 0 398 398 398 398 0
415 20250415 134600 0 398 398 398 398 0
416 20250415 134500 0 398 398 398 398 0
417 20250415 134400 0 398 398 398 398 0
418 20250415 134300 0 398 398 398 398 0
419 20250415 134200 0 398 398 398 398 0
420 20250415 134100 0 398 398 398 398 0
421 20250415 134000 0 398 398 398 398 0
422 20250415 133900 0 398 398 398 398 0
423 20250415 133800 0 398 398 398 398 0
424 20250415 133700 0 398 398 398 398 0
425 20250415 133600 0 398 398 398 398 0
426 20250415 133500 0 398 398 398 398 0
427 20250415 133400 0 398 398 398 398 0
428 20250415 133300 0 398 398 398 398 0
429 20250415 133200 0 398 398 398 398 0
430 20250415 133100 0 398 398 398 398 0
431 20250415 133000 0 398 398 398 398 0
432 20250415 132900 0 398 398 398 398 0
433 20250415 132800 0 398 398 398 398 0
434 20250415 132700 0 398 398 398 398 0
435 20250415 132600 0 398 398 398 398 0
436 20250415 132500 0 398 398 398 398 0
437 20250415 132400 0 398 398 398 398 0
438 20250415 132300 0 398 398 398 398 0
439 20250415 132200 0 398 398 398 398 0
440 20250415 132100 0 398 398 398 398 0
441 20250415 132000 0 398 398 398 398 0
442 20250415 131900 0 398 398 398 398 0
443 20250415 131800 0 398 398 398 398 0
444 20250415 131700 0 398 398 398 398 0
445 20250415 131600 0 398 398 398 398 0
446 20250415 131500 0 398 398 398 398 0
447 20250415 131400 0 398 398 398 398 0
448 20250415 131300 0 398 398 398 398 0
449 20250415 131200 0 398 398 398 398 0
450 20250415 131100 0 398 398 398 398 0
451 20250415 131000 0 398 398 398 398 0
452 20250415 130900 0 398 398 398 398 0
453 20250415 130800 0 398 398 398 398 0
454 20250415 130700 0 398 398 398 398 0
455 20250415 130600 0 398 398 398 398 0
456 20250415 130500 0 398 398 398 398 0
457 20250415 130400 0 398 398 398 398 0
458 20250415 130300 0 398 398 398 398 0
459 20250415 130200 0 398 398 398 398 0
460 20250415 130100 0 398 398 398 398 0
461 20250415 130000 0 398 398 398 398 0
462 20250415 125900 0 398 398 398 398 0
463 20250415 125800 0 398 398 398 398 0
464 20250415 125700 0 398 398 398 398 0
465 20250415 125600 0 398 398 398 398 0
466 20250415 125500 0 398 398 398 398 0
467 20250415 125400 0 398 398 398 398 0
468 20250415 125300 0 398 398 398 398 0
469 20250415 125200 0 398 398 398 398 0
470 20250415 125100 0 398 398 398 398 0
471 20250415 125000 0 398 398 398 398 0
472 20250415 124900 0 398 398 398 398 0
473 20250415 124800 0 398 398 398 398 0
474 20250415 124700 0 398 398 398 398 0
475 20250415 124600 0 398 398 398 398 0
476 20250415 124500 0 398 398 398 398 0
477 20250415 124400 0 398 398 398 398 0
478 20250415 124300 0 398 398 398 398 0
479 20250415 124200 0 398 398 398 398 0
480 20250415 124100 0 398 398 398 398 0
481 20250415 124000 0 398 398 398 398 0
482 20250415 123900 0 398 398 398 398 0
483 20250415 123800 0 398 398 398 398 0
484 20250415 123700 0 398 398 398 398 0
485 20250415 123600 0 398 398 398 398 0
486 20250415 123500 0 398 398 398 398 0
487 20250415 123400 0 398 398 398 398 0
488 20250415 123300 0 398 398 398 398 0
489 20250415 123200 0 398 398 398 398 0
490 20250415 123100 0 398 398 398 398 0
491 20250415 123000 0 398 398 398 398 0
492 20250415 122900 0 398 398 398 398 0
493 20250415 122800 0 398 398 398 398 0
494 20250415 122700 0 398 398 398 398 0
495 20250415 122600 0 398 398 398 398 0
496 20250415 122500 0 398 398 398 398 0
497 20250415 122400 0 398 398 398 398 0
498 20250415 122300 0 398 398 398 398 0
499 20250415 122200 0 398 398 398 398 0
500 20250415 122100 0 398 398 398 398 0
501 20250415 122000 0 398 398 398 398 0
502 20250415 121900 0 398 398 398 398 0
503 20250415 121800 0 398 398 398 398 0
504 20250415 121700 0 398 398 398 398 0
505 20250415 121600 0 398 398 398 398 0
506 20250415 121500 0 398 398 398 398 0
507 20250415 121400 0 398 398 398 398 0
508 20250415 121300 0 398 398 398 398 0
509 20250415 121200 0 398 398 398 398 0
510 20250415 121100 0 398 398 398 398 0
511 20250415 121000 0 398 398 398 398 0
512 20250415 120900 0 398 398 398 398 0
513 20250415 120800 0 398 398 398 398 0
514 20250415 120700 0 398 398 398 398 0
515 20250415 120600 0 398 398 398 398 0
516 20250415 120500 0 398 398 398 398 0
517 20250415 120400 0 398 398 398 398 0
518 20250415 120300 0 398 398 398 398 0
519 20250415 120200 0 398 398 398 398 0
520 20250415 120100 0 398 398 398 398 0
521 20250415 120000 0 398 398 398 398 0
522 20250415 115900 0 398 398 398 398 0
523 20250415 115800 0 398 398 398 398 0
524 20250415 115700 0 398 398 398 398 0
525 20250415 115600 0 398 398 398 398 0
526 20250415 115500 0 398 398 398 398 0
527 20250415 115400 0 398 398 398 398 0
528 20250415 115300 0 398 398 398 398 0
529 20250415 115200 0 398 398 398 398 0
530 20250415 115100 0 398 398 398 398 0
531 20250415 115000 0 398 398 398 398 0
532 20250415 114900 0 398 398 398 398 0
533 20250415 114800 0 398 398 398 398 0
534 20250415 114700 0 398 398 398 398 0
535 20250415 114600 0 398 398 398 398 0
536 20250415 114500 0 398 398 398 398 0
537 20250415 114400 0 398 398 398 398 0
538 20250415 114300 0 398 398 398 398 0
539 20250415 114200 0 398 398 398 398 0
540 20250415 114100 0 398 398 398 398 0
541 20250415 114000 0 398 398 398 398 0
542 20250415 113900 0 398 398 398 398 0
543 20250415 113800 0 398 398 398 398 0
544 20250415 113700 0 398 398 398 398 0
545 20250415 113600 0 398 398 398 398 0
546 20250415 113500 0 398 398 398 398 0
547 20250415 113400 0 398 398 398 398 0
548 20250415 113300 0 398 398 398 398 0
549 20250415 113200 0 398 398 398 398 0
550 20250415 113100 0 398 398 398 398 0
551 20250415 113000 0 398 398 398 398 0
552 20250415 112900 0 398 398 398 398 0
553 20250415 112800 0 398 398 398 398 0
554 20250415 112700 0 398 398 398 398 0
555 20250415 112600 0 398 398 398 398 0
556 20250415 112500 0 398 398 398 398 0
557 20250415 112400 0 398 398 398 398 0
558 20250415 112300 0 398 398 398 398 0
559 20250415 112200 0 398 398 398 398 0
560 20250415 112100 0 398 398 398 398 0
561 20250415 112000 0 398 398 398 398 0
562 20250415 111900 0 398 398 398 398 0
563 20250415 111800 0 398 398 398 398 0
564 20250415 111700 0 398 398 398 398 0
565 20250415 111600 0 398 398 398 398 0
566 20250415 111500 0 398 398 398 398 0
567 20250415 111400 0 398 398 398 398 0
568 20250415 111300 0 398 398 398 398 0
569 20250415 111200 0 398 398 398 398 0
570 20250415 111100 0 398 398 398 398 0
571 20250415 111000 0 398 398 398 398 0
572 20250415 110900 0 398 398 398 398 0
573 20250415 110800 0 398 398 398 398 0
574 20250415 110700 0 398 398 398 398 0
575 20250415 110600 0 398 398 398 398 0
576 20250415 110500 0 398 398 398 398 0
577 20250415 110400 0 398 398 398 398 0
578 20250415 110300 0 398 398 398 398 0
579 20250415 110200 0 398 398 398 398 0
580 20250415 110100 0 398 398 398 398 0
581 20250415 110000 0 398 398 398 398 0
582 20250415 105900 0 398 398 398 398 0
583 20250415 105800 0 398 398 398 398 0
584 20250415 105700 0 398 398 398 398 0
585 20250415 105600 0 398 398 398 398 0
586 20250415 105500 0 398 398 398 398 0
587 20250415 105400 0 398 398 398 398 0
588 20250415 105300 0 398 398 398 398 0
589 20250415 105200 0 398 398 398 398 0
590 20250415 105100 0 398 398 398 398 0
591 20250415 105000 0 398 398 398 398 0
592 20250415 104900 0 398 398 398 398 0
593 20250415 104800 0 398 398 398 398 0
594 20250415 104700 0 398 398 398 398 0
595 20250415 104600 0 398 398 398 398 0
596 20250415 104500 0 398 398 398 398 0
597 20250415 104400 0 398 398 398 398 0
598 20250415 104300 0 398 398 398 398 0
599 20250415 104200 0 398 398 398 398 0
600 20250415 104100 0 398 398 398 398 0
601 20250415 104000 0 398 398 398 398 0
602 20250415 103900 0 398 398 398 398 0
603 20250415 103800 0 398 398 398 398 0
604 20250415 103700 0 398 398 398 398 0
605 20250415 103600 0 398 398 398 398 0
606 20250415 103500 0 398 398 398 398 0
607 20250415 103400 0 398 398 398 398 0
608 20250415 103300 0 398 398 398 398 0
609 20250415 103200 0 398 398 398 398 0
610 20250415 103100 0 398 398 398 398 0
611 20250415 103000 0 398 398 398 398 0
612 20250415 102900 0 398 398 398 398 0
613 20250415 102800 0 398 398 398 398 0
614 20250415 102700 0 398 398 398 398 0
615 20250415 102600 0 398 398 398 398 0
616 20250415 102500 0 398 398 398 398 0
617 20250415 102400 0 398 398 398 398 0
618 20250415 102300 0 398 398 398 398 0
619 20250415 102200 0 398 398 398 398 0
620 20250415 102100 0 398 398 398 398 0
621 20250415 102000 0 398 398 398 398 0
622 20250415 101900 0 398 398 398 398 0
623 20250415 101800 0 398 398 398 398 0
624 20250415 101700 0 398 398 398 398 0
625 20250415 101600 0 398 398 398 398 0
626 20250415 101500 0 398 398 398 398 0
627 20250415 101400 0 398 398 398 398 0
628 20250415 101300 0 398 398 398 398 0
629 20250415 101200 0 398 398 398 398 0
630 20250415 101100 0 398 398 398 398 0
631 20250415 101000 0 398 398 398 398 0
632 20250415 100900 0 398 398 398 398 0
633 20250415 100800 0 398 398 398 398 0
634 20250415 100700 0 398 398 398 398 0
635 20250415 100600 0 398 398 398 398 0
636 20250415 100500 0 398 398 398 398 0
637 20250415 100400 0 398 398 398 398 0
638 20250415 100300 0 398 398 398 398 0
639 20250415 100200 0 398 398 398 398 0
640 20250415 100100 0 398 398 398 398 0
641 20250415 100000 0 398 398 398 398 0
642 20250415 095900 0 398 398 398 398 0
643 20250415 095800 0 398 398 398 398 0
644 20250415 095700 0 398 398 398 398 0
645 20250415 095600 0 398 398 398 398 0
646 20250415 095500 0 398 398 398 398 0
647 20250415 095400 0 398 398 398 398 0
648 20250415 095300 0 398 398 398 398 0
649 20250415 095200 0 398 398 398 398 0
650 20250415 095100 0 398 398 398 398 0
651 20250415 095000 0 398 398 398 398 0
652 20250415 094900 0 398 398 398 398 0
653 20250415 094800 0 398 398 398 398 0
654 20250415 094700 0 398 398 398 398 0
655 20250415 094600 0 398 398 398 398 0
656 20250415 094500 0 398 398 398 398 0
657 20250415 094400 0 398 398 398 398 0
658 20250415 094300 0 398 398 398 398 0
659 20250415 094200 0 398 398 398 398 0
660 20250415 094100 0 398 398 398 398 0
661 20250415 094000 0 398 398 398 398 0
662 20250415 093900 0 398 398 398 398 0
663 20250415 093800 0 398 398 398 398 0
664 20250415 093700 0 398 398 398 398 0
665 20250415 093600 0 398 398 398 398 0
666 20250415 093500 0 398 398 398 398 0
667 20250415 093400 0 398 398 398 398 0
668 20250415 093300 0 398 398 398 398 0
669 20250415 093200 0 398 398 398 398 0
670 20250415 093100 0 398 398 398 398 0
671 20250415 093000 0 398 398 398 398 0
672 20250415 092900 0 398 398 398 398 0
673 20250415 092800 0 398 398 398 398 0
674 20250415 092700 0 398 398 398 398 0
675 20250415 092600 0 398 398 398 398 0
676 20250415 092500 0 398 398 398 398 0
677 20250415 092400 0 398 398 398 398 0
678 20250415 092300 0 398 398 398 398 0
679 20250415 092200 0 398 398 398 398 0
680 20250415 092100 0 398 398 398 398 0
681 20250415 092000 0 398 398 398 398 0
682 20250415 091900 0 398 398 398 398 0
683 20250415 091800 0 398 398 398 398 0
684 20250415 091700 0 398 398 398 398 0
685 20250415 091600 0 398 398 398 398 0
686 20250415 091500 0 398 398 398 398 0
687 20250415 091400 0 398 398 398 398 0
688 20250415 091300 0 398 398 398 398 0
689 20250415 091200 0 398 398 398 398 0
690 20250415 091100 0 398 398 398 398 0
691 20250415 091000 0 398 398 398 398 0
692 20250415 090900 0 398 398 398 398 0
693 20250415 090800 0 398 398 398 398 0
694 20250415 090700 0 398 398 398 398 0
695 20250415 090600 0 398 398 398 398 0
696 20250415 090500 0 398 398 398 398 0
697 20250415 090400 0 398 398 398 398 0
698 20250415 090300 0 398 398 398 398 0
699 20250415 090200 0 398 398 398 398 0
700 20250415 090100 0 398 398 398 398 0
701 20250415 090000 0 398 398 398 398 0