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

709
296520/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,204700,0,952,952,952,952,0
20250415,204600,0,952,952,952,952,0
20250415,204500,0,952,952,952,952,0
20250415,204400,0,952,952,952,952,0
20250415,204300,0,952,952,952,952,0
20250415,204200,0,952,952,952,952,0
20250415,204100,0,952,952,952,952,0
20250415,204000,0,952,952,952,952,0
20250415,203900,0,952,952,952,952,0
20250415,203800,0,952,952,952,952,0
20250415,203700,0,952,952,952,952,0
20250415,203600,0,952,952,952,952,0
20250415,203500,0,952,952,952,952,0
20250415,203400,0,952,952,952,952,0
20250415,203300,0,952,952,952,952,0
20250415,203200,0,952,952,952,952,0
20250415,203100,0,952,952,952,952,0
20250415,203000,0,952,952,952,952,0
20250415,202900,0,952,952,952,952,0
20250415,202800,0,952,952,952,952,0
20250415,202700,0,952,952,952,952,0
20250415,202600,0,952,952,952,952,0
20250415,202500,0,952,952,952,952,0
20250415,202400,0,952,952,952,952,0
20250415,202300,0,952,952,952,952,0
20250415,202200,0,952,952,952,952,0
20250415,202100,0,952,952,952,952,0
20250415,202000,0,952,952,952,952,0
20250415,201900,0,952,952,952,952,0
20250415,201800,0,952,952,952,952,0
20250415,201700,0,952,952,952,952,0
20250415,201600,0,952,952,952,952,0
20250415,201500,0,952,952,952,952,0
20250415,201400,0,952,952,952,952,0
20250415,201300,0,952,952,952,952,0
20250415,201200,0,952,952,952,952,0
20250415,201100,0,952,952,952,952,0
20250415,201000,0,952,952,952,952,0
20250415,200900,0,952,952,952,952,0
20250415,200800,0,952,952,952,952,0
20250415,200700,0,952,952,952,952,0
20250415,200600,0,952,952,952,952,0
20250415,200500,0,952,952,952,952,0
20250415,200400,0,952,952,952,952,0
20250415,200300,0,952,952,952,952,0
20250415,200200,0,952,952,952,952,0
20250415,200100,0,952,952,952,952,0
20250415,200000,0,952,952,952,952,0
20250415,195900,0,952,952,952,952,0
20250415,195800,0,952,952,952,952,0
20250415,195700,0,952,952,952,952,0
20250415,195600,0,952,952,952,952,0
20250415,195500,0,952,952,952,952,0
20250415,195400,0,952,952,952,952,0
20250415,195300,0,952,952,952,952,0
20250415,195200,0,952,952,952,952,0
20250415,195100,0,952,952,952,952,0
20250415,195000,0,952,952,952,952,0
20250415,194900,0,952,952,952,952,0
20250415,194800,0,952,952,952,952,0
20250415,194700,0,952,952,952,952,0
20250415,194600,0,952,952,952,952,0
20250415,194500,0,952,952,952,952,0
20250415,194400,0,952,952,952,952,0
20250415,194300,0,952,952,952,952,0
20250415,194200,0,952,952,952,952,0
20250415,194100,0,952,952,952,952,0
20250415,194000,0,952,952,952,952,0
20250415,193900,0,952,952,952,952,0
20250415,193800,0,952,952,952,952,0
20250415,193700,0,952,952,952,952,0
20250415,193600,0,952,952,952,952,0
20250415,193500,0,952,952,952,952,0
20250415,193400,0,952,952,952,952,0
20250415,193300,0,952,952,952,952,0
20250415,193200,0,952,952,952,952,0
20250415,193100,0,952,952,952,952,0
20250415,193000,0,952,952,952,952,0
20250415,192900,0,952,952,952,952,0
20250415,192800,0,952,952,952,952,0
20250415,192700,0,952,952,952,952,0
20250415,192600,0,952,952,952,952,0
20250415,192500,0,952,952,952,952,0
20250415,192400,0,952,952,952,952,0
20250415,192300,0,952,952,952,952,0
20250415,192200,0,952,952,952,952,0
20250415,192100,0,952,952,952,952,0
20250415,192000,0,952,952,952,952,0
20250415,191900,0,952,952,952,952,0
20250415,191800,0,952,952,952,952,0
20250415,191700,0,952,952,952,952,0
20250415,191600,0,952,952,952,952,0
20250415,191500,0,952,952,952,952,0
20250415,191400,0,952,952,952,952,0
20250415,191300,0,952,952,952,952,0
20250415,191200,0,952,952,952,952,0
20250415,191100,0,952,952,952,952,0
20250415,191000,0,952,952,952,952,0
20250415,190900,0,952,952,952,952,0
20250415,190800,0,952,952,952,952,0
20250415,190700,0,952,952,952,952,0
20250415,190600,0,952,952,952,952,0
20250415,190500,0,952,952,952,952,0
20250415,190400,0,952,952,952,952,0
20250415,190300,0,952,952,952,952,0
20250415,190200,0,952,952,952,952,0
20250415,190100,0,952,952,952,952,0
20250415,190000,0,952,952,952,952,0
20250415,185900,0,952,952,952,952,0
20250415,185800,0,952,952,952,952,0
20250415,185700,0,952,952,952,952,0
20250415,185600,0,952,952,952,952,0
20250415,185500,0,952,952,952,952,0
20250415,185400,0,952,952,952,952,0
20250415,185300,0,952,952,952,952,0
20250415,185200,0,952,952,952,952,0
20250415,185100,0,952,952,952,952,0
20250415,185000,0,952,952,952,952,0
20250415,184900,0,952,952,952,952,0
20250415,184800,0,952,952,952,952,0
20250415,184700,0,952,952,952,952,0
20250415,184600,0,952,952,952,952,0
20250415,184500,0,952,952,952,952,0
20250415,184400,0,952,952,952,952,0
20250415,184300,0,952,952,952,952,0
20250415,184200,0,952,952,952,952,0
20250415,184100,0,952,952,952,952,0
20250415,184000,0,952,952,952,952,0
20250415,183900,0,952,952,952,952,0
20250415,183800,0,952,952,952,952,0
20250415,183700,0,952,952,952,952,0
20250415,183600,0,952,952,952,952,0
20250415,183500,0,952,952,952,952,0
20250415,183400,0,952,952,952,952,0
20250415,183300,0,952,952,952,952,0
20250415,183200,0,952,952,952,952,0
20250415,183100,0,952,952,952,952,0
20250415,183000,0,952,952,952,952,0
20250415,182900,0,952,952,952,952,0
20250415,182800,0,952,952,952,952,0
20250415,182700,0,952,952,952,952,0
20250415,182600,0,952,952,952,952,0
20250415,182500,0,952,952,952,952,0
20250415,182400,0,952,952,952,952,0
20250415,182300,0,952,952,952,952,0
20250415,182200,0,952,952,952,952,0
20250415,182100,0,952,952,952,952,0
20250415,182000,0,952,952,952,952,0
20250415,181900,0,952,952,952,952,0
20250415,181800,0,952,952,952,952,0
20250415,181700,0,952,952,952,952,0
20250415,181600,0,952,952,952,952,0
20250415,181500,0,952,952,952,952,0
20250415,181400,0,952,952,952,952,0
20250415,181300,0,952,952,952,952,0
20250415,181200,0,952,952,952,952,0
20250415,181100,0,952,952,952,952,0
20250415,181000,0,952,952,952,952,0
20250415,180900,0,952,952,952,952,0
20250415,180800,0,952,952,952,952,0
20250415,180700,0,952,952,952,952,0
20250415,180600,0,952,952,952,952,0
20250415,180500,0,952,952,952,952,0
20250415,180400,0,952,952,952,952,0
20250415,180300,0,952,952,952,952,0
20250415,180200,0,952,952,952,952,0
20250415,180100,0,952,952,952,952,0
20250415,180000,0,952,952,952,952,0
20250415,175900,0,952,952,952,952,0
20250415,175800,0,952,952,952,952,0
20250415,175700,0,952,952,952,952,0
20250415,175600,0,952,952,952,952,0
20250415,175500,0,952,952,952,952,0
20250415,175400,0,952,952,952,952,0
20250415,175300,0,952,952,952,952,0
20250415,175200,0,952,952,952,952,0
20250415,175100,0,952,952,952,952,0
20250415,175000,0,952,952,952,952,0
20250415,174900,0,952,952,952,952,0
20250415,174800,0,952,952,952,952,0
20250415,174700,0,952,952,952,952,0
20250415,174600,0,952,952,952,952,0
20250415,174500,0,952,952,952,952,0
20250415,174400,0,952,952,952,952,0
20250415,174300,0,952,952,952,952,0
20250415,174200,0,952,952,952,952,0
20250415,174100,0,952,952,952,952,0
20250415,174000,0,952,952,952,952,0
20250415,173900,0,952,952,952,952,0
20250415,173800,0,952,952,952,952,0
20250415,173700,0,952,952,952,952,0
20250415,173600,0,952,952,952,952,0
20250415,173500,0,952,952,952,952,0
20250415,173400,0,952,952,952,952,0
20250415,173300,0,952,952,952,952,0
20250415,173200,0,952,952,952,952,0
20250415,173100,0,952,952,952,952,0
20250415,173000,0,952,952,952,952,0
20250415,172900,0,952,952,952,952,0
20250415,172800,0,952,952,952,952,0
20250415,172700,0,952,952,952,952,0
20250415,172600,0,952,952,952,952,0
20250415,172500,0,952,952,952,952,0
20250415,172400,0,952,952,952,952,0
20250415,172300,0,952,952,952,952,0
20250415,172200,0,952,952,952,952,0
20250415,172100,0,952,952,952,952,0
20250415,172000,0,952,952,952,952,0
20250415,171900,0,952,952,952,952,0
20250415,171800,0,952,952,952,952,0
20250415,171700,0,952,952,952,952,0
20250415,171600,0,952,952,952,952,0
20250415,171500,0,952,952,952,952,0
20250415,171400,0,952,952,952,952,0
20250415,171300,0,952,952,952,952,0
20250415,171200,0,952,952,952,952,0
20250415,171100,0,952,952,952,952,0
20250415,171000,0,952,952,952,952,0
20250415,170900,0,952,952,952,952,0
20250415,170800,0,952,952,952,952,0
20250415,170700,0,952,952,952,952,0
20250415,170600,0,952,952,952,952,0
20250415,170500,0,952,952,952,952,0
20250415,170400,0,952,952,952,952,0
20250415,170300,0,952,952,952,952,0
20250415,170200,0,952,952,952,952,0
20250415,170100,0,952,952,952,952,0
20250415,170000,0,952,952,952,952,0
20250415,165900,0,952,952,952,952,0
20250415,165800,0,952,952,952,952,0
20250415,165700,0,952,952,952,952,0
20250415,165600,0,952,952,952,952,0
20250415,165500,0,952,952,952,952,0
20250415,165400,0,952,952,952,952,0
20250415,165300,0,952,952,952,952,0
20250415,165200,0,952,952,952,952,0
20250415,165100,0,952,952,952,952,0
20250415,165000,0,952,952,952,952,0
20250415,164900,0,952,952,952,952,0
20250415,164800,0,952,952,952,952,0
20250415,164700,0,952,952,952,952,0
20250415,164600,0,952,952,952,952,0
20250415,164500,0,952,952,952,952,0
20250415,164400,0,952,952,952,952,0
20250415,164300,0,952,952,952,952,0
20250415,164200,0,952,952,952,952,0
20250415,164100,0,952,952,952,952,0
20250415,164000,0,952,952,952,952,0
20250415,163900,0,952,952,952,952,0
20250415,163800,0,952,952,952,952,0
20250415,163700,0,952,952,952,952,0
20250415,163600,0,952,952,952,952,0
20250415,163500,0,952,952,952,952,0
20250415,163400,0,952,952,952,952,0
20250415,163300,0,952,952,952,952,0
20250415,163200,0,952,952,952,952,0
20250415,163100,0,952,952,952,952,0
20250415,163000,0,952,952,952,952,0
20250415,162900,0,952,952,952,952,0
20250415,162800,0,952,952,952,952,0
20250415,162700,0,952,952,952,952,0
20250415,162600,0,952,952,952,952,0
20250415,162500,0,952,952,952,952,0
20250415,162400,0,952,952,952,952,0
20250415,162300,0,952,952,952,952,0
20250415,162200,0,952,952,952,952,0
20250415,162100,0,952,952,952,952,0
20250415,162000,0,952,952,952,952,0
20250415,161900,0,952,952,952,952,0
20250415,161800,0,952,952,952,952,0
20250415,161700,0,952,952,952,952,0
20250415,161600,0,952,952,952,952,0
20250415,161500,0,952,952,952,952,0
20250415,161400,0,952,952,952,952,0
20250415,161300,0,952,952,952,952,0
20250415,161200,0,952,952,952,952,0
20250415,161100,0,952,952,952,952,0
20250415,161000,0,952,952,952,952,0
20250415,160900,0,952,952,952,952,0
20250415,160800,0,952,952,952,952,0
20250415,160700,0,952,952,952,952,0
20250415,160600,0,952,952,952,952,0
20250415,160500,0,952,952,952,952,0
20250415,160400,0,952,952,952,952,0
20250415,160300,0,952,952,952,952,0
20250415,160200,0,952,952,952,952,0
20250415,160100,0,952,952,952,952,0
20250415,160000,0,952,952,952,952,0
20250415,155900,0,952,952,952,952,0
20250415,155800,0,952,952,952,952,0
20250415,155700,0,952,952,952,952,0
20250415,155600,0,952,952,952,952,0
20250415,155500,0,952,952,952,952,0
20250415,155400,0,952,952,952,952,0
20250415,155300,0,952,952,952,952,0
20250415,155200,0,952,952,952,952,0
20250415,155100,0,952,952,952,952,0
20250415,155000,0,952,952,952,952,0
20250415,154900,0,952,952,952,952,0
20250415,154800,0,952,952,952,952,0
20250415,154700,0,952,952,952,952,0
20250415,154600,0,952,952,952,952,0
20250415,154500,0,952,952,952,952,0
20250415,154400,0,952,952,952,952,0
20250415,154300,0,952,952,952,952,0
20250415,154200,0,952,952,952,952,0
20250415,154100,0,952,952,952,952,0
20250415,154000,0,952,952,952,952,0
20250415,153900,0,952,952,952,952,0
20250415,153800,0,952,952,952,952,0
20250415,153700,0,952,952,952,952,0
20250415,153600,0,952,952,952,952,0
20250415,153500,0,952,952,952,952,0
20250415,153400,0,952,952,952,952,0
20250415,153300,0,952,952,952,952,0
20250415,153200,0,952,952,952,952,0
20250415,153100,0,952,952,952,952,0
20250415,153000,0,952,952,952,952,0
20250415,152900,0,952,952,952,952,0
20250415,152800,0,952,952,952,952,0
20250415,152700,0,952,952,952,952,0
20250415,152600,0,952,952,952,952,0
20250415,152500,0,952,952,952,952,0
20250415,152400,0,952,952,952,952,0
20250415,152300,0,952,952,952,952,0
20250415,152200,0,952,952,952,952,0
20250415,152100,0,952,952,952,952,0
20250415,152000,0,952,952,952,952,0
20250415,151900,0,952,952,952,952,0
20250415,151800,0,952,952,952,952,0
20250415,151700,0,952,952,952,952,0
20250415,151600,0,952,952,952,952,0
20250415,151500,0,952,952,952,952,0
20250415,151400,0,952,952,952,952,0
20250415,151300,0,952,952,952,952,0
20250415,151200,0,952,952,952,952,0
20250415,151100,0,952,952,952,952,0
20250415,151000,0,952,952,952,952,0
20250415,150900,0,952,952,952,952,0
20250415,150800,0,952,952,952,952,0
20250415,150700,0,952,952,952,952,0
20250415,150600,0,952,952,952,952,0
20250415,150500,0,952,952,952,952,0
20250415,150400,0,952,952,952,952,0
20250415,150300,0,952,952,952,952,0
20250415,150200,0,952,952,952,952,0
20250415,150100,0,952,952,952,952,0
20250415,150000,0,952,952,952,952,0
20250415,145900,0,952,952,952,952,0
20250415,145800,0,952,952,952,952,0
20250415,145700,0,952,952,952,952,0
20250415,145600,0,952,952,952,952,0
20250415,145500,0,952,952,952,952,0
20250415,145400,0,952,952,952,952,0
20250415,145300,0,952,952,952,952,0
20250415,145200,0,952,952,952,952,0
20250415,145100,0,952,952,952,952,0
20250415,145000,0,952,952,952,952,0
20250415,144900,0,952,952,952,952,0
20250415,144800,0,952,952,952,952,0
20250415,144700,0,952,952,952,952,0
20250415,144600,0,952,952,952,952,0
20250415,144500,0,952,952,952,952,0
20250415,144400,0,952,952,952,952,0
20250415,144300,0,952,952,952,952,0
20250415,144200,0,952,952,952,952,0
20250415,144100,0,952,952,952,952,0
20250415,144000,0,952,952,952,952,0
20250415,143900,0,952,952,952,952,0
20250415,143800,0,952,952,952,952,0
20250415,143700,0,952,952,952,952,0
20250415,143600,0,952,952,952,952,0
20250415,143500,0,952,952,952,952,0
20250415,143400,0,952,952,952,952,0
20250415,143300,0,952,952,952,952,0
20250415,143200,0,952,952,952,952,0
20250415,143100,0,952,952,952,952,0
20250415,143000,0,952,952,952,952,0
20250415,142900,0,952,952,952,952,0
20250415,142800,0,952,952,952,952,0
20250415,142700,0,952,952,952,952,0
20250415,142600,0,952,952,952,952,0
20250415,142500,0,952,952,952,952,0
20250415,142400,0,952,952,952,952,0
20250415,142300,0,952,952,952,952,0
20250415,142200,0,952,952,952,952,0
20250415,142100,0,952,952,952,952,0
20250415,142000,0,952,952,952,952,0
20250415,141900,0,952,952,952,952,0
20250415,141800,0,952,952,952,952,0
20250415,141700,0,952,952,952,952,0
20250415,141600,0,952,952,952,952,0
20250415,141500,0,952,952,952,952,0
20250415,141400,0,952,952,952,952,0
20250415,141300,0,952,952,952,952,0
20250415,141200,0,952,952,952,952,0
20250415,141100,0,952,952,952,952,0
20250415,141000,0,952,952,952,952,0
20250415,140900,0,952,952,952,952,0
20250415,140800,0,952,952,952,952,0
20250415,140700,0,952,952,952,952,0
20250415,140600,0,952,952,952,952,0
20250415,140500,0,952,952,952,952,0
20250415,140400,0,952,952,952,952,0
20250415,140300,0,952,952,952,952,0
20250415,140200,0,952,952,952,952,0
20250415,140100,0,952,952,952,952,0
20250415,140000,0,952,952,952,952,0
20250415,135900,0,952,952,952,952,0
20250415,135800,0,952,952,952,952,0
20250415,135700,0,952,952,952,952,0
20250415,135600,0,952,952,952,952,0
20250415,135500,0,952,952,952,952,0
20250415,135400,0,952,952,952,952,0
20250415,135300,0,952,952,952,952,0
20250415,135200,0,952,952,952,952,0
20250415,135100,0,952,952,952,952,0
20250415,135000,0,952,952,952,952,0
20250415,134900,0,952,952,952,952,0
20250415,134800,0,952,952,952,952,0
20250415,134700,0,952,952,952,952,0
20250415,134600,0,952,952,952,952,0
20250415,134500,0,952,952,952,952,0
20250415,134400,0,952,952,952,952,0
20250415,134300,0,952,952,952,952,0
20250415,134200,0,952,952,952,952,0
20250415,134100,0,952,952,952,952,0
20250415,134000,0,952,952,952,952,0
20250415,133900,0,952,952,952,952,0
20250415,133800,0,952,952,952,952,0
20250415,133700,0,952,952,952,952,0
20250415,133600,0,952,952,952,952,0
20250415,133500,0,952,952,952,952,0
20250415,133400,0,952,952,952,952,0
20250415,133300,0,952,952,952,952,0
20250415,133200,0,952,952,952,952,0
20250415,133100,0,952,952,952,952,0
20250415,133000,0,952,952,952,952,0
20250415,132900,0,952,952,952,952,0
20250415,132800,0,952,952,952,952,0
20250415,132700,0,952,952,952,952,0
20250415,132600,0,952,952,952,952,0
20250415,132500,0,952,952,952,952,0
20250415,132400,0,952,952,952,952,0
20250415,132300,0,952,952,952,952,0
20250415,132200,0,952,952,952,952,0
20250415,132100,0,952,952,952,952,0
20250415,132000,0,952,952,952,952,0
20250415,131900,0,952,952,952,952,0
20250415,131800,0,952,952,952,952,0
20250415,131700,0,952,952,952,952,0
20250415,131600,0,952,952,952,952,0
20250415,131500,0,952,952,952,952,0
20250415,131400,0,952,952,952,952,0
20250415,131300,0,952,952,952,952,0
20250415,131200,0,952,952,952,952,0
20250415,131100,0,952,952,952,952,0
20250415,131000,0,952,952,952,952,0
20250415,130900,0,952,952,952,952,0
20250415,130800,0,952,952,952,952,0
20250415,130700,0,952,952,952,952,0
20250415,130600,0,952,952,952,952,0
20250415,130500,0,952,952,952,952,0
20250415,130400,0,952,952,952,952,0
20250415,130300,0,952,952,952,952,0
20250415,130200,0,952,952,952,952,0
20250415,130100,0,952,952,952,952,0
20250415,130000,0,952,952,952,952,0
20250415,125900,0,952,952,952,952,0
20250415,125800,0,952,952,952,952,0
20250415,125700,0,952,952,952,952,0
20250415,125600,0,952,952,952,952,0
20250415,125500,0,952,952,952,952,0
20250415,125400,0,952,952,952,952,0
20250415,125300,0,952,952,952,952,0
20250415,125200,0,952,952,952,952,0
20250415,125100,0,952,952,952,952,0
20250415,125000,0,952,952,952,952,0
20250415,124900,0,952,952,952,952,0
20250415,124800,0,952,952,952,952,0
20250415,124700,0,952,952,952,952,0
20250415,124600,0,952,952,952,952,0
20250415,124500,0,952,952,952,952,0
20250415,124400,0,952,952,952,952,0
20250415,124300,0,952,952,952,952,0
20250415,124200,0,952,952,952,952,0
20250415,124100,0,952,952,952,952,0
20250415,124000,0,952,952,952,952,0
20250415,123900,0,952,952,952,952,0
20250415,123800,0,952,952,952,952,0
20250415,123700,0,952,952,952,952,0
20250415,123600,0,952,952,952,952,0
20250415,123500,0,952,952,952,952,0
20250415,123400,0,952,952,952,952,0
20250415,123300,0,952,952,952,952,0
20250415,123200,0,952,952,952,952,0
20250415,123100,0,952,952,952,952,0
20250415,123000,0,952,952,952,952,0
20250415,122900,0,952,952,952,952,0
20250415,122800,0,952,952,952,952,0
20250415,122700,0,952,952,952,952,0
20250415,122600,0,952,952,952,952,0
20250415,122500,0,952,952,952,952,0
20250415,122400,0,952,952,952,952,0
20250415,122300,0,952,952,952,952,0
20250415,122200,0,952,952,952,952,0
20250415,122100,0,952,952,952,952,0
20250415,122000,0,952,952,952,952,0
20250415,121900,0,952,952,952,952,0
20250415,121800,0,952,952,952,952,0
20250415,121700,0,952,952,952,952,0
20250415,121600,0,952,952,952,952,0
20250415,121500,0,952,952,952,952,0
20250415,121400,0,952,952,952,952,0
20250415,121300,0,952,952,952,952,0
20250415,121200,0,952,952,952,952,0
20250415,121100,0,952,952,952,952,0
20250415,121000,0,952,952,952,952,0
20250415,120900,0,952,952,952,952,0
20250415,120800,0,952,952,952,952,0
20250415,120700,0,952,952,952,952,0
20250415,120600,0,952,952,952,952,0
20250415,120500,0,952,952,952,952,0
20250415,120400,0,952,952,952,952,0
20250415,120300,0,952,952,952,952,0
20250415,120200,0,952,952,952,952,0
20250415,120100,0,952,952,952,952,0
20250415,120000,0,952,952,952,952,0
20250415,115900,0,952,952,952,952,0
20250415,115800,0,952,952,952,952,0
20250415,115700,0,952,952,952,952,0
20250415,115600,0,952,952,952,952,0
20250415,115500,0,952,952,952,952,0
20250415,115400,0,952,952,952,952,0
20250415,115300,0,952,952,952,952,0
20250415,115200,0,952,952,952,952,0
20250415,115100,0,952,952,952,952,0
20250415,115000,0,952,952,952,952,0
20250415,114900,0,952,952,952,952,0
20250415,114800,0,952,952,952,952,0
20250415,114700,0,952,952,952,952,0
20250415,114600,0,952,952,952,952,0
20250415,114500,0,952,952,952,952,0
20250415,114400,0,952,952,952,952,0
20250415,114300,0,952,952,952,952,0
20250415,114200,0,952,952,952,952,0
20250415,114100,0,952,952,952,952,0
20250415,114000,0,952,952,952,952,0
20250415,113900,0,952,952,952,952,0
20250415,113800,0,952,952,952,952,0
20250415,113700,0,952,952,952,952,0
20250415,113600,0,952,952,952,952,0
20250415,113500,0,952,952,952,952,0
20250415,113400,0,952,952,952,952,0
20250415,113300,0,952,952,952,952,0
20250415,113200,0,952,952,952,952,0
20250415,113100,0,952,952,952,952,0
20250415,113000,0,952,952,952,952,0
20250415,112900,0,952,952,952,952,0
20250415,112800,0,952,952,952,952,0
20250415,112700,0,952,952,952,952,0
20250415,112600,0,952,952,952,952,0
20250415,112500,0,952,952,952,952,0
20250415,112400,0,952,952,952,952,0
20250415,112300,0,952,952,952,952,0
20250415,112200,0,952,952,952,952,0
20250415,112100,0,952,952,952,952,0
20250415,112000,0,952,952,952,952,0
20250415,111900,0,952,952,952,952,0
20250415,111800,0,952,952,952,952,0
20250415,111700,0,952,952,952,952,0
20250415,111600,0,952,952,952,952,0
20250415,111500,0,952,952,952,952,0
20250415,111400,0,952,952,952,952,0
20250415,111300,0,952,952,952,952,0
20250415,111200,0,952,952,952,952,0
20250415,111100,0,952,952,952,952,0
20250415,111000,0,952,952,952,952,0
20250415,110900,0,952,952,952,952,0
20250415,110800,0,952,952,952,952,0
20250415,110700,0,952,952,952,952,0
20250415,110600,0,952,952,952,952,0
20250415,110500,0,952,952,952,952,0
20250415,110400,0,952,952,952,952,0
20250415,110300,0,952,952,952,952,0
20250415,110200,0,952,952,952,952,0
20250415,110100,0,952,952,952,952,0
20250415,110000,0,952,952,952,952,0
20250415,105900,0,952,952,952,952,0
20250415,105800,0,952,952,952,952,0
20250415,105700,0,952,952,952,952,0
20250415,105600,0,952,952,952,952,0
20250415,105500,0,952,952,952,952,0
20250415,105400,0,952,952,952,952,0
20250415,105300,0,952,952,952,952,0
20250415,105200,0,952,952,952,952,0
20250415,105100,0,952,952,952,952,0
20250415,105000,0,952,952,952,952,0
20250415,104900,0,952,952,952,952,0
20250415,104800,0,952,952,952,952,0
20250415,104700,0,952,952,952,952,0
20250415,104600,0,952,952,952,952,0
20250415,104500,0,952,952,952,952,0
20250415,104400,0,952,952,952,952,0
20250415,104300,0,952,952,952,952,0
20250415,104200,0,952,952,952,952,0
20250415,104100,0,952,952,952,952,0
20250415,104000,0,952,952,952,952,0
20250415,103900,0,952,952,952,952,0
20250415,103800,0,952,952,952,952,0
20250415,103700,0,952,952,952,952,0
20250415,103600,0,952,952,952,952,0
20250415,103500,0,952,952,952,952,0
20250415,103400,0,952,952,952,952,0
20250415,103300,0,952,952,952,952,0
20250415,103200,0,952,952,952,952,0
20250415,103100,0,952,952,952,952,0
20250415,103000,0,952,952,952,952,0
20250415,102900,0,952,952,952,952,0
20250415,102800,0,952,952,952,952,0
20250415,102700,0,952,952,952,952,0
20250415,102600,0,952,952,952,952,0
20250415,102500,0,952,952,952,952,0
20250415,102400,0,952,952,952,952,0
20250415,102300,0,952,952,952,952,0
20250415,102200,0,952,952,952,952,0
20250415,102100,0,952,952,952,952,0
20250415,102000,0,952,952,952,952,0
20250415,101900,0,952,952,952,952,0
20250415,101800,0,952,952,952,952,0
20250415,101700,0,952,952,952,952,0
20250415,101600,0,952,952,952,952,0
20250415,101500,0,952,952,952,952,0
20250415,101400,0,952,952,952,952,0
20250415,101300,0,952,952,952,952,0
20250415,101200,0,952,952,952,952,0
20250415,101100,0,952,952,952,952,0
20250415,101000,0,952,952,952,952,0
20250415,100900,0,952,952,952,952,0
20250415,100800,0,952,952,952,952,0
20250415,100700,0,952,952,952,952,0
20250415,100600,0,952,952,952,952,0
20250415,100500,0,952,952,952,952,0
20250415,100400,0,952,952,952,952,0
20250415,100300,0,952,952,952,952,0
20250415,100200,0,952,952,952,952,0
20250415,100100,0,952,952,952,952,0
20250415,100000,0,952,952,952,952,0
20250415,095900,0,952,952,952,952,0
20250415,095800,0,952,952,952,952,0
20250415,095700,0,952,952,952,952,0
20250415,095600,0,952,952,952,952,0
20250415,095500,0,952,952,952,952,0
20250415,095400,0,952,952,952,952,0
20250415,095300,0,952,952,952,952,0
20250415,095200,0,952,952,952,952,0
20250415,095100,0,952,952,952,952,0
20250415,095000,0,952,952,952,952,0
20250415,094900,0,952,952,952,952,0
20250415,094800,0,952,952,952,952,0
20250415,094700,0,952,952,952,952,0
20250415,094600,0,952,952,952,952,0
20250415,094500,0,952,952,952,952,0
20250415,094400,0,952,952,952,952,0
20250415,094300,0,952,952,952,952,0
20250415,094200,0,952,952,952,952,0
20250415,094100,0,952,952,952,952,0
20250415,094000,0,952,952,952,952,0
20250415,093900,0,952,952,952,952,0
20250415,093800,0,952,952,952,952,0
20250415,093700,0,952,952,952,952,0
20250415,093600,0,952,952,952,952,0
20250415,093500,0,952,952,952,952,0
20250415,093400,0,952,952,952,952,0
20250415,093300,0,952,952,952,952,0
20250415,093200,0,952,952,952,952,0
20250415,093100,0,952,952,952,952,0
20250415,093000,0,952,952,952,952,0
20250415,092900,0,952,952,952,952,0
20250415,092800,0,952,952,952,952,0
20250415,092700,0,952,952,952,952,0
20250415,092600,0,952,952,952,952,0
20250415,092500,0,952,952,952,952,0
20250415,092400,0,952,952,952,952,0
20250415,092300,0,952,952,952,952,0
20250415,092200,0,952,952,952,952,0
20250415,092100,0,952,952,952,952,0
20250415,092000,0,952,952,952,952,0
20250415,091900,0,952,952,952,952,0
20250415,091800,0,952,952,952,952,0
20250415,091700,0,952,952,952,952,0
20250415,091600,0,952,952,952,952,0
20250415,091500,0,952,952,952,952,0
20250415,091400,0,952,952,952,952,0
20250415,091300,0,952,952,952,952,0
20250415,091200,0,952,952,952,952,0
20250415,091100,0,952,952,952,952,0
20250415,091000,0,952,952,952,952,0
20250415,090900,0,952,952,952,952,0
20250415,090800,0,952,952,952,952,0
20250415,090700,0,952,952,952,952,0
20250415,090600,0,952,952,952,952,0
20250415,090500,0,952,952,952,952,0
20250415,090400,0,952,952,952,952,0
20250415,090300,0,952,952,952,952,0
20250415,090200,0,952,952,952,952,0
20250415,090100,0,952,952,952,952,0
20250415,090000,0,952,952,952,952,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 204700 0 952 952 952 952 0
3 20250415 204600 0 952 952 952 952 0
4 20250415 204500 0 952 952 952 952 0
5 20250415 204400 0 952 952 952 952 0
6 20250415 204300 0 952 952 952 952 0
7 20250415 204200 0 952 952 952 952 0
8 20250415 204100 0 952 952 952 952 0
9 20250415 204000 0 952 952 952 952 0
10 20250415 203900 0 952 952 952 952 0
11 20250415 203800 0 952 952 952 952 0
12 20250415 203700 0 952 952 952 952 0
13 20250415 203600 0 952 952 952 952 0
14 20250415 203500 0 952 952 952 952 0
15 20250415 203400 0 952 952 952 952 0
16 20250415 203300 0 952 952 952 952 0
17 20250415 203200 0 952 952 952 952 0
18 20250415 203100 0 952 952 952 952 0
19 20250415 203000 0 952 952 952 952 0
20 20250415 202900 0 952 952 952 952 0
21 20250415 202800 0 952 952 952 952 0
22 20250415 202700 0 952 952 952 952 0
23 20250415 202600 0 952 952 952 952 0
24 20250415 202500 0 952 952 952 952 0
25 20250415 202400 0 952 952 952 952 0
26 20250415 202300 0 952 952 952 952 0
27 20250415 202200 0 952 952 952 952 0
28 20250415 202100 0 952 952 952 952 0
29 20250415 202000 0 952 952 952 952 0
30 20250415 201900 0 952 952 952 952 0
31 20250415 201800 0 952 952 952 952 0
32 20250415 201700 0 952 952 952 952 0
33 20250415 201600 0 952 952 952 952 0
34 20250415 201500 0 952 952 952 952 0
35 20250415 201400 0 952 952 952 952 0
36 20250415 201300 0 952 952 952 952 0
37 20250415 201200 0 952 952 952 952 0
38 20250415 201100 0 952 952 952 952 0
39 20250415 201000 0 952 952 952 952 0
40 20250415 200900 0 952 952 952 952 0
41 20250415 200800 0 952 952 952 952 0
42 20250415 200700 0 952 952 952 952 0
43 20250415 200600 0 952 952 952 952 0
44 20250415 200500 0 952 952 952 952 0
45 20250415 200400 0 952 952 952 952 0
46 20250415 200300 0 952 952 952 952 0
47 20250415 200200 0 952 952 952 952 0
48 20250415 200100 0 952 952 952 952 0
49 20250415 200000 0 952 952 952 952 0
50 20250415 195900 0 952 952 952 952 0
51 20250415 195800 0 952 952 952 952 0
52 20250415 195700 0 952 952 952 952 0
53 20250415 195600 0 952 952 952 952 0
54 20250415 195500 0 952 952 952 952 0
55 20250415 195400 0 952 952 952 952 0
56 20250415 195300 0 952 952 952 952 0
57 20250415 195200 0 952 952 952 952 0
58 20250415 195100 0 952 952 952 952 0
59 20250415 195000 0 952 952 952 952 0
60 20250415 194900 0 952 952 952 952 0
61 20250415 194800 0 952 952 952 952 0
62 20250415 194700 0 952 952 952 952 0
63 20250415 194600 0 952 952 952 952 0
64 20250415 194500 0 952 952 952 952 0
65 20250415 194400 0 952 952 952 952 0
66 20250415 194300 0 952 952 952 952 0
67 20250415 194200 0 952 952 952 952 0
68 20250415 194100 0 952 952 952 952 0
69 20250415 194000 0 952 952 952 952 0
70 20250415 193900 0 952 952 952 952 0
71 20250415 193800 0 952 952 952 952 0
72 20250415 193700 0 952 952 952 952 0
73 20250415 193600 0 952 952 952 952 0
74 20250415 193500 0 952 952 952 952 0
75 20250415 193400 0 952 952 952 952 0
76 20250415 193300 0 952 952 952 952 0
77 20250415 193200 0 952 952 952 952 0
78 20250415 193100 0 952 952 952 952 0
79 20250415 193000 0 952 952 952 952 0
80 20250415 192900 0 952 952 952 952 0
81 20250415 192800 0 952 952 952 952 0
82 20250415 192700 0 952 952 952 952 0
83 20250415 192600 0 952 952 952 952 0
84 20250415 192500 0 952 952 952 952 0
85 20250415 192400 0 952 952 952 952 0
86 20250415 192300 0 952 952 952 952 0
87 20250415 192200 0 952 952 952 952 0
88 20250415 192100 0 952 952 952 952 0
89 20250415 192000 0 952 952 952 952 0
90 20250415 191900 0 952 952 952 952 0
91 20250415 191800 0 952 952 952 952 0
92 20250415 191700 0 952 952 952 952 0
93 20250415 191600 0 952 952 952 952 0
94 20250415 191500 0 952 952 952 952 0
95 20250415 191400 0 952 952 952 952 0
96 20250415 191300 0 952 952 952 952 0
97 20250415 191200 0 952 952 952 952 0
98 20250415 191100 0 952 952 952 952 0
99 20250415 191000 0 952 952 952 952 0
100 20250415 190900 0 952 952 952 952 0
101 20250415 190800 0 952 952 952 952 0
102 20250415 190700 0 952 952 952 952 0
103 20250415 190600 0 952 952 952 952 0
104 20250415 190500 0 952 952 952 952 0
105 20250415 190400 0 952 952 952 952 0
106 20250415 190300 0 952 952 952 952 0
107 20250415 190200 0 952 952 952 952 0
108 20250415 190100 0 952 952 952 952 0
109 20250415 190000 0 952 952 952 952 0
110 20250415 185900 0 952 952 952 952 0
111 20250415 185800 0 952 952 952 952 0
112 20250415 185700 0 952 952 952 952 0
113 20250415 185600 0 952 952 952 952 0
114 20250415 185500 0 952 952 952 952 0
115 20250415 185400 0 952 952 952 952 0
116 20250415 185300 0 952 952 952 952 0
117 20250415 185200 0 952 952 952 952 0
118 20250415 185100 0 952 952 952 952 0
119 20250415 185000 0 952 952 952 952 0
120 20250415 184900 0 952 952 952 952 0
121 20250415 184800 0 952 952 952 952 0
122 20250415 184700 0 952 952 952 952 0
123 20250415 184600 0 952 952 952 952 0
124 20250415 184500 0 952 952 952 952 0
125 20250415 184400 0 952 952 952 952 0
126 20250415 184300 0 952 952 952 952 0
127 20250415 184200 0 952 952 952 952 0
128 20250415 184100 0 952 952 952 952 0
129 20250415 184000 0 952 952 952 952 0
130 20250415 183900 0 952 952 952 952 0
131 20250415 183800 0 952 952 952 952 0
132 20250415 183700 0 952 952 952 952 0
133 20250415 183600 0 952 952 952 952 0
134 20250415 183500 0 952 952 952 952 0
135 20250415 183400 0 952 952 952 952 0
136 20250415 183300 0 952 952 952 952 0
137 20250415 183200 0 952 952 952 952 0
138 20250415 183100 0 952 952 952 952 0
139 20250415 183000 0 952 952 952 952 0
140 20250415 182900 0 952 952 952 952 0
141 20250415 182800 0 952 952 952 952 0
142 20250415 182700 0 952 952 952 952 0
143 20250415 182600 0 952 952 952 952 0
144 20250415 182500 0 952 952 952 952 0
145 20250415 182400 0 952 952 952 952 0
146 20250415 182300 0 952 952 952 952 0
147 20250415 182200 0 952 952 952 952 0
148 20250415 182100 0 952 952 952 952 0
149 20250415 182000 0 952 952 952 952 0
150 20250415 181900 0 952 952 952 952 0
151 20250415 181800 0 952 952 952 952 0
152 20250415 181700 0 952 952 952 952 0
153 20250415 181600 0 952 952 952 952 0
154 20250415 181500 0 952 952 952 952 0
155 20250415 181400 0 952 952 952 952 0
156 20250415 181300 0 952 952 952 952 0
157 20250415 181200 0 952 952 952 952 0
158 20250415 181100 0 952 952 952 952 0
159 20250415 181000 0 952 952 952 952 0
160 20250415 180900 0 952 952 952 952 0
161 20250415 180800 0 952 952 952 952 0
162 20250415 180700 0 952 952 952 952 0
163 20250415 180600 0 952 952 952 952 0
164 20250415 180500 0 952 952 952 952 0
165 20250415 180400 0 952 952 952 952 0
166 20250415 180300 0 952 952 952 952 0
167 20250415 180200 0 952 952 952 952 0
168 20250415 180100 0 952 952 952 952 0
169 20250415 180000 0 952 952 952 952 0
170 20250415 175900 0 952 952 952 952 0
171 20250415 175800 0 952 952 952 952 0
172 20250415 175700 0 952 952 952 952 0
173 20250415 175600 0 952 952 952 952 0
174 20250415 175500 0 952 952 952 952 0
175 20250415 175400 0 952 952 952 952 0
176 20250415 175300 0 952 952 952 952 0
177 20250415 175200 0 952 952 952 952 0
178 20250415 175100 0 952 952 952 952 0
179 20250415 175000 0 952 952 952 952 0
180 20250415 174900 0 952 952 952 952 0
181 20250415 174800 0 952 952 952 952 0
182 20250415 174700 0 952 952 952 952 0
183 20250415 174600 0 952 952 952 952 0
184 20250415 174500 0 952 952 952 952 0
185 20250415 174400 0 952 952 952 952 0
186 20250415 174300 0 952 952 952 952 0
187 20250415 174200 0 952 952 952 952 0
188 20250415 174100 0 952 952 952 952 0
189 20250415 174000 0 952 952 952 952 0
190 20250415 173900 0 952 952 952 952 0
191 20250415 173800 0 952 952 952 952 0
192 20250415 173700 0 952 952 952 952 0
193 20250415 173600 0 952 952 952 952 0
194 20250415 173500 0 952 952 952 952 0
195 20250415 173400 0 952 952 952 952 0
196 20250415 173300 0 952 952 952 952 0
197 20250415 173200 0 952 952 952 952 0
198 20250415 173100 0 952 952 952 952 0
199 20250415 173000 0 952 952 952 952 0
200 20250415 172900 0 952 952 952 952 0
201 20250415 172800 0 952 952 952 952 0
202 20250415 172700 0 952 952 952 952 0
203 20250415 172600 0 952 952 952 952 0
204 20250415 172500 0 952 952 952 952 0
205 20250415 172400 0 952 952 952 952 0
206 20250415 172300 0 952 952 952 952 0
207 20250415 172200 0 952 952 952 952 0
208 20250415 172100 0 952 952 952 952 0
209 20250415 172000 0 952 952 952 952 0
210 20250415 171900 0 952 952 952 952 0
211 20250415 171800 0 952 952 952 952 0
212 20250415 171700 0 952 952 952 952 0
213 20250415 171600 0 952 952 952 952 0
214 20250415 171500 0 952 952 952 952 0
215 20250415 171400 0 952 952 952 952 0
216 20250415 171300 0 952 952 952 952 0
217 20250415 171200 0 952 952 952 952 0
218 20250415 171100 0 952 952 952 952 0
219 20250415 171000 0 952 952 952 952 0
220 20250415 170900 0 952 952 952 952 0
221 20250415 170800 0 952 952 952 952 0
222 20250415 170700 0 952 952 952 952 0
223 20250415 170600 0 952 952 952 952 0
224 20250415 170500 0 952 952 952 952 0
225 20250415 170400 0 952 952 952 952 0
226 20250415 170300 0 952 952 952 952 0
227 20250415 170200 0 952 952 952 952 0
228 20250415 170100 0 952 952 952 952 0
229 20250415 170000 0 952 952 952 952 0
230 20250415 165900 0 952 952 952 952 0
231 20250415 165800 0 952 952 952 952 0
232 20250415 165700 0 952 952 952 952 0
233 20250415 165600 0 952 952 952 952 0
234 20250415 165500 0 952 952 952 952 0
235 20250415 165400 0 952 952 952 952 0
236 20250415 165300 0 952 952 952 952 0
237 20250415 165200 0 952 952 952 952 0
238 20250415 165100 0 952 952 952 952 0
239 20250415 165000 0 952 952 952 952 0
240 20250415 164900 0 952 952 952 952 0
241 20250415 164800 0 952 952 952 952 0
242 20250415 164700 0 952 952 952 952 0
243 20250415 164600 0 952 952 952 952 0
244 20250415 164500 0 952 952 952 952 0
245 20250415 164400 0 952 952 952 952 0
246 20250415 164300 0 952 952 952 952 0
247 20250415 164200 0 952 952 952 952 0
248 20250415 164100 0 952 952 952 952 0
249 20250415 164000 0 952 952 952 952 0
250 20250415 163900 0 952 952 952 952 0
251 20250415 163800 0 952 952 952 952 0
252 20250415 163700 0 952 952 952 952 0
253 20250415 163600 0 952 952 952 952 0
254 20250415 163500 0 952 952 952 952 0
255 20250415 163400 0 952 952 952 952 0
256 20250415 163300 0 952 952 952 952 0
257 20250415 163200 0 952 952 952 952 0
258 20250415 163100 0 952 952 952 952 0
259 20250415 163000 0 952 952 952 952 0
260 20250415 162900 0 952 952 952 952 0
261 20250415 162800 0 952 952 952 952 0
262 20250415 162700 0 952 952 952 952 0
263 20250415 162600 0 952 952 952 952 0
264 20250415 162500 0 952 952 952 952 0
265 20250415 162400 0 952 952 952 952 0
266 20250415 162300 0 952 952 952 952 0
267 20250415 162200 0 952 952 952 952 0
268 20250415 162100 0 952 952 952 952 0
269 20250415 162000 0 952 952 952 952 0
270 20250415 161900 0 952 952 952 952 0
271 20250415 161800 0 952 952 952 952 0
272 20250415 161700 0 952 952 952 952 0
273 20250415 161600 0 952 952 952 952 0
274 20250415 161500 0 952 952 952 952 0
275 20250415 161400 0 952 952 952 952 0
276 20250415 161300 0 952 952 952 952 0
277 20250415 161200 0 952 952 952 952 0
278 20250415 161100 0 952 952 952 952 0
279 20250415 161000 0 952 952 952 952 0
280 20250415 160900 0 952 952 952 952 0
281 20250415 160800 0 952 952 952 952 0
282 20250415 160700 0 952 952 952 952 0
283 20250415 160600 0 952 952 952 952 0
284 20250415 160500 0 952 952 952 952 0
285 20250415 160400 0 952 952 952 952 0
286 20250415 160300 0 952 952 952 952 0
287 20250415 160200 0 952 952 952 952 0
288 20250415 160100 0 952 952 952 952 0
289 20250415 160000 0 952 952 952 952 0
290 20250415 155900 0 952 952 952 952 0
291 20250415 155800 0 952 952 952 952 0
292 20250415 155700 0 952 952 952 952 0
293 20250415 155600 0 952 952 952 952 0
294 20250415 155500 0 952 952 952 952 0
295 20250415 155400 0 952 952 952 952 0
296 20250415 155300 0 952 952 952 952 0
297 20250415 155200 0 952 952 952 952 0
298 20250415 155100 0 952 952 952 952 0
299 20250415 155000 0 952 952 952 952 0
300 20250415 154900 0 952 952 952 952 0
301 20250415 154800 0 952 952 952 952 0
302 20250415 154700 0 952 952 952 952 0
303 20250415 154600 0 952 952 952 952 0
304 20250415 154500 0 952 952 952 952 0
305 20250415 154400 0 952 952 952 952 0
306 20250415 154300 0 952 952 952 952 0
307 20250415 154200 0 952 952 952 952 0
308 20250415 154100 0 952 952 952 952 0
309 20250415 154000 0 952 952 952 952 0
310 20250415 153900 0 952 952 952 952 0
311 20250415 153800 0 952 952 952 952 0
312 20250415 153700 0 952 952 952 952 0
313 20250415 153600 0 952 952 952 952 0
314 20250415 153500 0 952 952 952 952 0
315 20250415 153400 0 952 952 952 952 0
316 20250415 153300 0 952 952 952 952 0
317 20250415 153200 0 952 952 952 952 0
318 20250415 153100 0 952 952 952 952 0
319 20250415 153000 0 952 952 952 952 0
320 20250415 152900 0 952 952 952 952 0
321 20250415 152800 0 952 952 952 952 0
322 20250415 152700 0 952 952 952 952 0
323 20250415 152600 0 952 952 952 952 0
324 20250415 152500 0 952 952 952 952 0
325 20250415 152400 0 952 952 952 952 0
326 20250415 152300 0 952 952 952 952 0
327 20250415 152200 0 952 952 952 952 0
328 20250415 152100 0 952 952 952 952 0
329 20250415 152000 0 952 952 952 952 0
330 20250415 151900 0 952 952 952 952 0
331 20250415 151800 0 952 952 952 952 0
332 20250415 151700 0 952 952 952 952 0
333 20250415 151600 0 952 952 952 952 0
334 20250415 151500 0 952 952 952 952 0
335 20250415 151400 0 952 952 952 952 0
336 20250415 151300 0 952 952 952 952 0
337 20250415 151200 0 952 952 952 952 0
338 20250415 151100 0 952 952 952 952 0
339 20250415 151000 0 952 952 952 952 0
340 20250415 150900 0 952 952 952 952 0
341 20250415 150800 0 952 952 952 952 0
342 20250415 150700 0 952 952 952 952 0
343 20250415 150600 0 952 952 952 952 0
344 20250415 150500 0 952 952 952 952 0
345 20250415 150400 0 952 952 952 952 0
346 20250415 150300 0 952 952 952 952 0
347 20250415 150200 0 952 952 952 952 0
348 20250415 150100 0 952 952 952 952 0
349 20250415 150000 0 952 952 952 952 0
350 20250415 145900 0 952 952 952 952 0
351 20250415 145800 0 952 952 952 952 0
352 20250415 145700 0 952 952 952 952 0
353 20250415 145600 0 952 952 952 952 0
354 20250415 145500 0 952 952 952 952 0
355 20250415 145400 0 952 952 952 952 0
356 20250415 145300 0 952 952 952 952 0
357 20250415 145200 0 952 952 952 952 0
358 20250415 145100 0 952 952 952 952 0
359 20250415 145000 0 952 952 952 952 0
360 20250415 144900 0 952 952 952 952 0
361 20250415 144800 0 952 952 952 952 0
362 20250415 144700 0 952 952 952 952 0
363 20250415 144600 0 952 952 952 952 0
364 20250415 144500 0 952 952 952 952 0
365 20250415 144400 0 952 952 952 952 0
366 20250415 144300 0 952 952 952 952 0
367 20250415 144200 0 952 952 952 952 0
368 20250415 144100 0 952 952 952 952 0
369 20250415 144000 0 952 952 952 952 0
370 20250415 143900 0 952 952 952 952 0
371 20250415 143800 0 952 952 952 952 0
372 20250415 143700 0 952 952 952 952 0
373 20250415 143600 0 952 952 952 952 0
374 20250415 143500 0 952 952 952 952 0
375 20250415 143400 0 952 952 952 952 0
376 20250415 143300 0 952 952 952 952 0
377 20250415 143200 0 952 952 952 952 0
378 20250415 143100 0 952 952 952 952 0
379 20250415 143000 0 952 952 952 952 0
380 20250415 142900 0 952 952 952 952 0
381 20250415 142800 0 952 952 952 952 0
382 20250415 142700 0 952 952 952 952 0
383 20250415 142600 0 952 952 952 952 0
384 20250415 142500 0 952 952 952 952 0
385 20250415 142400 0 952 952 952 952 0
386 20250415 142300 0 952 952 952 952 0
387 20250415 142200 0 952 952 952 952 0
388 20250415 142100 0 952 952 952 952 0
389 20250415 142000 0 952 952 952 952 0
390 20250415 141900 0 952 952 952 952 0
391 20250415 141800 0 952 952 952 952 0
392 20250415 141700 0 952 952 952 952 0
393 20250415 141600 0 952 952 952 952 0
394 20250415 141500 0 952 952 952 952 0
395 20250415 141400 0 952 952 952 952 0
396 20250415 141300 0 952 952 952 952 0
397 20250415 141200 0 952 952 952 952 0
398 20250415 141100 0 952 952 952 952 0
399 20250415 141000 0 952 952 952 952 0
400 20250415 140900 0 952 952 952 952 0
401 20250415 140800 0 952 952 952 952 0
402 20250415 140700 0 952 952 952 952 0
403 20250415 140600 0 952 952 952 952 0
404 20250415 140500 0 952 952 952 952 0
405 20250415 140400 0 952 952 952 952 0
406 20250415 140300 0 952 952 952 952 0
407 20250415 140200 0 952 952 952 952 0
408 20250415 140100 0 952 952 952 952 0
409 20250415 140000 0 952 952 952 952 0
410 20250415 135900 0 952 952 952 952 0
411 20250415 135800 0 952 952 952 952 0
412 20250415 135700 0 952 952 952 952 0
413 20250415 135600 0 952 952 952 952 0
414 20250415 135500 0 952 952 952 952 0
415 20250415 135400 0 952 952 952 952 0
416 20250415 135300 0 952 952 952 952 0
417 20250415 135200 0 952 952 952 952 0
418 20250415 135100 0 952 952 952 952 0
419 20250415 135000 0 952 952 952 952 0
420 20250415 134900 0 952 952 952 952 0
421 20250415 134800 0 952 952 952 952 0
422 20250415 134700 0 952 952 952 952 0
423 20250415 134600 0 952 952 952 952 0
424 20250415 134500 0 952 952 952 952 0
425 20250415 134400 0 952 952 952 952 0
426 20250415 134300 0 952 952 952 952 0
427 20250415 134200 0 952 952 952 952 0
428 20250415 134100 0 952 952 952 952 0
429 20250415 134000 0 952 952 952 952 0
430 20250415 133900 0 952 952 952 952 0
431 20250415 133800 0 952 952 952 952 0
432 20250415 133700 0 952 952 952 952 0
433 20250415 133600 0 952 952 952 952 0
434 20250415 133500 0 952 952 952 952 0
435 20250415 133400 0 952 952 952 952 0
436 20250415 133300 0 952 952 952 952 0
437 20250415 133200 0 952 952 952 952 0
438 20250415 133100 0 952 952 952 952 0
439 20250415 133000 0 952 952 952 952 0
440 20250415 132900 0 952 952 952 952 0
441 20250415 132800 0 952 952 952 952 0
442 20250415 132700 0 952 952 952 952 0
443 20250415 132600 0 952 952 952 952 0
444 20250415 132500 0 952 952 952 952 0
445 20250415 132400 0 952 952 952 952 0
446 20250415 132300 0 952 952 952 952 0
447 20250415 132200 0 952 952 952 952 0
448 20250415 132100 0 952 952 952 952 0
449 20250415 132000 0 952 952 952 952 0
450 20250415 131900 0 952 952 952 952 0
451 20250415 131800 0 952 952 952 952 0
452 20250415 131700 0 952 952 952 952 0
453 20250415 131600 0 952 952 952 952 0
454 20250415 131500 0 952 952 952 952 0
455 20250415 131400 0 952 952 952 952 0
456 20250415 131300 0 952 952 952 952 0
457 20250415 131200 0 952 952 952 952 0
458 20250415 131100 0 952 952 952 952 0
459 20250415 131000 0 952 952 952 952 0
460 20250415 130900 0 952 952 952 952 0
461 20250415 130800 0 952 952 952 952 0
462 20250415 130700 0 952 952 952 952 0
463 20250415 130600 0 952 952 952 952 0
464 20250415 130500 0 952 952 952 952 0
465 20250415 130400 0 952 952 952 952 0
466 20250415 130300 0 952 952 952 952 0
467 20250415 130200 0 952 952 952 952 0
468 20250415 130100 0 952 952 952 952 0
469 20250415 130000 0 952 952 952 952 0
470 20250415 125900 0 952 952 952 952 0
471 20250415 125800 0 952 952 952 952 0
472 20250415 125700 0 952 952 952 952 0
473 20250415 125600 0 952 952 952 952 0
474 20250415 125500 0 952 952 952 952 0
475 20250415 125400 0 952 952 952 952 0
476 20250415 125300 0 952 952 952 952 0
477 20250415 125200 0 952 952 952 952 0
478 20250415 125100 0 952 952 952 952 0
479 20250415 125000 0 952 952 952 952 0
480 20250415 124900 0 952 952 952 952 0
481 20250415 124800 0 952 952 952 952 0
482 20250415 124700 0 952 952 952 952 0
483 20250415 124600 0 952 952 952 952 0
484 20250415 124500 0 952 952 952 952 0
485 20250415 124400 0 952 952 952 952 0
486 20250415 124300 0 952 952 952 952 0
487 20250415 124200 0 952 952 952 952 0
488 20250415 124100 0 952 952 952 952 0
489 20250415 124000 0 952 952 952 952 0
490 20250415 123900 0 952 952 952 952 0
491 20250415 123800 0 952 952 952 952 0
492 20250415 123700 0 952 952 952 952 0
493 20250415 123600 0 952 952 952 952 0
494 20250415 123500 0 952 952 952 952 0
495 20250415 123400 0 952 952 952 952 0
496 20250415 123300 0 952 952 952 952 0
497 20250415 123200 0 952 952 952 952 0
498 20250415 123100 0 952 952 952 952 0
499 20250415 123000 0 952 952 952 952 0
500 20250415 122900 0 952 952 952 952 0
501 20250415 122800 0 952 952 952 952 0
502 20250415 122700 0 952 952 952 952 0
503 20250415 122600 0 952 952 952 952 0
504 20250415 122500 0 952 952 952 952 0
505 20250415 122400 0 952 952 952 952 0
506 20250415 122300 0 952 952 952 952 0
507 20250415 122200 0 952 952 952 952 0
508 20250415 122100 0 952 952 952 952 0
509 20250415 122000 0 952 952 952 952 0
510 20250415 121900 0 952 952 952 952 0
511 20250415 121800 0 952 952 952 952 0
512 20250415 121700 0 952 952 952 952 0
513 20250415 121600 0 952 952 952 952 0
514 20250415 121500 0 952 952 952 952 0
515 20250415 121400 0 952 952 952 952 0
516 20250415 121300 0 952 952 952 952 0
517 20250415 121200 0 952 952 952 952 0
518 20250415 121100 0 952 952 952 952 0
519 20250415 121000 0 952 952 952 952 0
520 20250415 120900 0 952 952 952 952 0
521 20250415 120800 0 952 952 952 952 0
522 20250415 120700 0 952 952 952 952 0
523 20250415 120600 0 952 952 952 952 0
524 20250415 120500 0 952 952 952 952 0
525 20250415 120400 0 952 952 952 952 0
526 20250415 120300 0 952 952 952 952 0
527 20250415 120200 0 952 952 952 952 0
528 20250415 120100 0 952 952 952 952 0
529 20250415 120000 0 952 952 952 952 0
530 20250415 115900 0 952 952 952 952 0
531 20250415 115800 0 952 952 952 952 0
532 20250415 115700 0 952 952 952 952 0
533 20250415 115600 0 952 952 952 952 0
534 20250415 115500 0 952 952 952 952 0
535 20250415 115400 0 952 952 952 952 0
536 20250415 115300 0 952 952 952 952 0
537 20250415 115200 0 952 952 952 952 0
538 20250415 115100 0 952 952 952 952 0
539 20250415 115000 0 952 952 952 952 0
540 20250415 114900 0 952 952 952 952 0
541 20250415 114800 0 952 952 952 952 0
542 20250415 114700 0 952 952 952 952 0
543 20250415 114600 0 952 952 952 952 0
544 20250415 114500 0 952 952 952 952 0
545 20250415 114400 0 952 952 952 952 0
546 20250415 114300 0 952 952 952 952 0
547 20250415 114200 0 952 952 952 952 0
548 20250415 114100 0 952 952 952 952 0
549 20250415 114000 0 952 952 952 952 0
550 20250415 113900 0 952 952 952 952 0
551 20250415 113800 0 952 952 952 952 0
552 20250415 113700 0 952 952 952 952 0
553 20250415 113600 0 952 952 952 952 0
554 20250415 113500 0 952 952 952 952 0
555 20250415 113400 0 952 952 952 952 0
556 20250415 113300 0 952 952 952 952 0
557 20250415 113200 0 952 952 952 952 0
558 20250415 113100 0 952 952 952 952 0
559 20250415 113000 0 952 952 952 952 0
560 20250415 112900 0 952 952 952 952 0
561 20250415 112800 0 952 952 952 952 0
562 20250415 112700 0 952 952 952 952 0
563 20250415 112600 0 952 952 952 952 0
564 20250415 112500 0 952 952 952 952 0
565 20250415 112400 0 952 952 952 952 0
566 20250415 112300 0 952 952 952 952 0
567 20250415 112200 0 952 952 952 952 0
568 20250415 112100 0 952 952 952 952 0
569 20250415 112000 0 952 952 952 952 0
570 20250415 111900 0 952 952 952 952 0
571 20250415 111800 0 952 952 952 952 0
572 20250415 111700 0 952 952 952 952 0
573 20250415 111600 0 952 952 952 952 0
574 20250415 111500 0 952 952 952 952 0
575 20250415 111400 0 952 952 952 952 0
576 20250415 111300 0 952 952 952 952 0
577 20250415 111200 0 952 952 952 952 0
578 20250415 111100 0 952 952 952 952 0
579 20250415 111000 0 952 952 952 952 0
580 20250415 110900 0 952 952 952 952 0
581 20250415 110800 0 952 952 952 952 0
582 20250415 110700 0 952 952 952 952 0
583 20250415 110600 0 952 952 952 952 0
584 20250415 110500 0 952 952 952 952 0
585 20250415 110400 0 952 952 952 952 0
586 20250415 110300 0 952 952 952 952 0
587 20250415 110200 0 952 952 952 952 0
588 20250415 110100 0 952 952 952 952 0
589 20250415 110000 0 952 952 952 952 0
590 20250415 105900 0 952 952 952 952 0
591 20250415 105800 0 952 952 952 952 0
592 20250415 105700 0 952 952 952 952 0
593 20250415 105600 0 952 952 952 952 0
594 20250415 105500 0 952 952 952 952 0
595 20250415 105400 0 952 952 952 952 0
596 20250415 105300 0 952 952 952 952 0
597 20250415 105200 0 952 952 952 952 0
598 20250415 105100 0 952 952 952 952 0
599 20250415 105000 0 952 952 952 952 0
600 20250415 104900 0 952 952 952 952 0
601 20250415 104800 0 952 952 952 952 0
602 20250415 104700 0 952 952 952 952 0
603 20250415 104600 0 952 952 952 952 0
604 20250415 104500 0 952 952 952 952 0
605 20250415 104400 0 952 952 952 952 0
606 20250415 104300 0 952 952 952 952 0
607 20250415 104200 0 952 952 952 952 0
608 20250415 104100 0 952 952 952 952 0
609 20250415 104000 0 952 952 952 952 0
610 20250415 103900 0 952 952 952 952 0
611 20250415 103800 0 952 952 952 952 0
612 20250415 103700 0 952 952 952 952 0
613 20250415 103600 0 952 952 952 952 0
614 20250415 103500 0 952 952 952 952 0
615 20250415 103400 0 952 952 952 952 0
616 20250415 103300 0 952 952 952 952 0
617 20250415 103200 0 952 952 952 952 0
618 20250415 103100 0 952 952 952 952 0
619 20250415 103000 0 952 952 952 952 0
620 20250415 102900 0 952 952 952 952 0
621 20250415 102800 0 952 952 952 952 0
622 20250415 102700 0 952 952 952 952 0
623 20250415 102600 0 952 952 952 952 0
624 20250415 102500 0 952 952 952 952 0
625 20250415 102400 0 952 952 952 952 0
626 20250415 102300 0 952 952 952 952 0
627 20250415 102200 0 952 952 952 952 0
628 20250415 102100 0 952 952 952 952 0
629 20250415 102000 0 952 952 952 952 0
630 20250415 101900 0 952 952 952 952 0
631 20250415 101800 0 952 952 952 952 0
632 20250415 101700 0 952 952 952 952 0
633 20250415 101600 0 952 952 952 952 0
634 20250415 101500 0 952 952 952 952 0
635 20250415 101400 0 952 952 952 952 0
636 20250415 101300 0 952 952 952 952 0
637 20250415 101200 0 952 952 952 952 0
638 20250415 101100 0 952 952 952 952 0
639 20250415 101000 0 952 952 952 952 0
640 20250415 100900 0 952 952 952 952 0
641 20250415 100800 0 952 952 952 952 0
642 20250415 100700 0 952 952 952 952 0
643 20250415 100600 0 952 952 952 952 0
644 20250415 100500 0 952 952 952 952 0
645 20250415 100400 0 952 952 952 952 0
646 20250415 100300 0 952 952 952 952 0
647 20250415 100200 0 952 952 952 952 0
648 20250415 100100 0 952 952 952 952 0
649 20250415 100000 0 952 952 952 952 0
650 20250415 095900 0 952 952 952 952 0
651 20250415 095800 0 952 952 952 952 0
652 20250415 095700 0 952 952 952 952 0
653 20250415 095600 0 952 952 952 952 0
654 20250415 095500 0 952 952 952 952 0
655 20250415 095400 0 952 952 952 952 0
656 20250415 095300 0 952 952 952 952 0
657 20250415 095200 0 952 952 952 952 0
658 20250415 095100 0 952 952 952 952 0
659 20250415 095000 0 952 952 952 952 0
660 20250415 094900 0 952 952 952 952 0
661 20250415 094800 0 952 952 952 952 0
662 20250415 094700 0 952 952 952 952 0
663 20250415 094600 0 952 952 952 952 0
664 20250415 094500 0 952 952 952 952 0
665 20250415 094400 0 952 952 952 952 0
666 20250415 094300 0 952 952 952 952 0
667 20250415 094200 0 952 952 952 952 0
668 20250415 094100 0 952 952 952 952 0
669 20250415 094000 0 952 952 952 952 0
670 20250415 093900 0 952 952 952 952 0
671 20250415 093800 0 952 952 952 952 0
672 20250415 093700 0 952 952 952 952 0
673 20250415 093600 0 952 952 952 952 0
674 20250415 093500 0 952 952 952 952 0
675 20250415 093400 0 952 952 952 952 0
676 20250415 093300 0 952 952 952 952 0
677 20250415 093200 0 952 952 952 952 0
678 20250415 093100 0 952 952 952 952 0
679 20250415 093000 0 952 952 952 952 0
680 20250415 092900 0 952 952 952 952 0
681 20250415 092800 0 952 952 952 952 0
682 20250415 092700 0 952 952 952 952 0
683 20250415 092600 0 952 952 952 952 0
684 20250415 092500 0 952 952 952 952 0
685 20250415 092400 0 952 952 952 952 0
686 20250415 092300 0 952 952 952 952 0
687 20250415 092200 0 952 952 952 952 0
688 20250415 092100 0 952 952 952 952 0
689 20250415 092000 0 952 952 952 952 0
690 20250415 091900 0 952 952 952 952 0
691 20250415 091800 0 952 952 952 952 0
692 20250415 091700 0 952 952 952 952 0
693 20250415 091600 0 952 952 952 952 0
694 20250415 091500 0 952 952 952 952 0
695 20250415 091400 0 952 952 952 952 0
696 20250415 091300 0 952 952 952 952 0
697 20250415 091200 0 952 952 952 952 0
698 20250415 091100 0 952 952 952 952 0
699 20250415 091000 0 952 952 952 952 0
700 20250415 090900 0 952 952 952 952 0
701 20250415 090800 0 952 952 952 952 0
702 20250415 090700 0 952 952 952 952 0
703 20250415 090600 0 952 952 952 952 0
704 20250415 090500 0 952 952 952 952 0
705 20250415 090400 0 952 952 952 952 0
706 20250415 090300 0 952 952 952 952 0
707 20250415 090200 0 952 952 952 952 0
708 20250415 090100 0 952 952 952 952 0
709 20250415 090000 0 952 952 952 952 0