ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014200/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,184400,0,30200,30200,30200,30200,0
20250424,184300,0,30200,30200,30200,30200,0
20250424,184200,0,30200,30200,30200,30200,0
20250424,184100,0,30200,30200,30200,30200,0
20250424,184000,0,30200,30200,30200,30200,0
20250424,183900,0,30200,30200,30200,30200,0
20250424,183800,0,30200,30200,30200,30200,0
20250424,183700,0,30200,30200,30200,30200,0
20250424,183600,0,30200,30200,30200,30200,0
20250424,183500,0,30200,30200,30200,30200,0
20250424,183400,0,30200,30200,30200,30200,0
20250424,183300,0,30200,30200,30200,30200,0
20250424,183200,0,30200,30200,30200,30200,0
20250424,183100,0,30200,30200,30200,30200,0
20250424,183000,0,30200,30200,30200,30200,0
20250424,182900,0,30200,30200,30200,30200,0
20250424,182800,0,30200,30200,30200,30200,0
20250424,182700,0,30200,30200,30200,30200,0
20250424,182600,0,30200,30200,30200,30200,0
20250424,182500,0,30200,30200,30200,30200,0
20250424,182400,0,30200,30200,30200,30200,0
20250424,182300,0,30200,30200,30200,30200,0
20250424,182200,0,30200,30200,30200,30200,0
20250424,182100,0,30200,30200,30200,30200,0
20250424,182000,0,30200,30200,30200,30200,0
20250424,181900,0,30200,30200,30200,30200,0
20250424,181800,0,30200,30200,30200,30200,0
20250424,181700,0,30200,30200,30200,30200,0
20250424,181600,0,30200,30200,30200,30200,0
20250424,181500,0,30200,30200,30200,30200,0
20250424,181400,0,30200,30200,30200,30200,0
20250424,181300,0,30200,30200,30200,30200,0
20250424,181200,0,30200,30200,30200,30200,0
20250424,181100,0,30200,30200,30200,30200,0
20250424,181000,0,30200,30200,30200,30200,0
20250424,180900,0,30200,30200,30200,30200,0
20250424,180800,0,30200,30200,30200,30200,0
20250424,180700,0,30200,30200,30200,30200,0
20250424,180600,0,30200,30200,30200,30200,0
20250424,180500,0,30200,30200,30200,30200,0
20250424,180400,0,30200,30200,30200,30200,0
20250424,180300,0,30200,30200,30200,30200,0
20250424,180200,0,30200,30200,30200,30200,0
20250424,180100,0,30200,30200,30200,30200,0
20250424,180000,0,30200,30200,30200,30200,0
20250424,175900,0,30200,30200,30200,30200,0
20250424,175800,0,30200,30200,30200,30200,0
20250424,175700,0,30200,30200,30200,30200,0
20250424,175600,0,30200,30200,30200,30200,0
20250424,175500,0,30200,30200,30200,30200,0
20250424,175400,0,30200,30200,30200,30200,0
20250424,175300,0,30200,30200,30200,30200,0
20250424,175200,0,30200,30200,30200,30200,0
20250424,175100,0,30200,30200,30200,30200,0
20250424,175000,0,30200,30200,30200,30200,0
20250424,174900,0,30200,30200,30200,30200,0
20250424,174800,0,30200,30200,30200,30200,0
20250424,174700,0,30200,30200,30200,30200,0
20250424,174600,0,30200,30200,30200,30200,0
20250424,174500,0,30200,30200,30200,30200,0
20250424,174400,0,30200,30200,30200,30200,0
20250424,174300,0,30200,30200,30200,30200,0
20250424,174200,0,30200,30200,30200,30200,0
20250424,174100,0,30200,30200,30200,30200,0
20250424,174000,0,30200,30200,30200,30200,0
20250424,173900,0,30200,30200,30200,30200,0
20250424,173800,0,30200,30200,30200,30200,0
20250424,173700,0,30200,30200,30200,30200,0
20250424,173600,0,30200,30200,30200,30200,0
20250424,173500,0,30200,30200,30200,30200,0
20250424,173400,0,30200,30200,30200,30200,0
20250424,173300,0,30200,30200,30200,30200,0
20250424,173200,0,30200,30200,30200,30200,0
20250424,173100,0,30200,30200,30200,30200,0
20250424,173000,0,30200,30200,30200,30200,0
20250424,172900,0,30200,30200,30200,30200,0
20250424,172800,0,30200,30200,30200,30200,0
20250424,172700,0,30200,30200,30200,30200,0
20250424,172600,0,30200,30200,30200,30200,0
20250424,172500,0,30200,30200,30200,30200,0
20250424,172400,0,30200,30200,30200,30200,0
20250424,172300,0,30200,30200,30200,30200,0
20250424,172200,0,30200,30200,30200,30200,0
20250424,172100,0,30200,30200,30200,30200,0
20250424,172000,0,30200,30200,30200,30200,0
20250424,171900,0,30200,30200,30200,30200,0
20250424,171800,0,30200,30200,30200,30200,0
20250424,171700,0,30200,30200,30200,30200,0
20250424,171600,0,30200,30200,30200,30200,0
20250424,171500,0,30200,30200,30200,30200,0
20250424,171400,0,30200,30200,30200,30200,0
20250424,171300,0,30200,30200,30200,30200,0
20250424,171200,0,30200,30200,30200,30200,0
20250424,171100,0,30200,30200,30200,30200,0
20250424,171000,0,30200,30200,30200,30200,0
20250424,170900,0,30200,30200,30200,30200,0
20250424,170800,0,30200,30200,30200,30200,0
20250424,170700,0,30200,30200,30200,30200,0
20250424,170600,0,30200,30200,30200,30200,0
20250424,170500,0,30200,30200,30200,30200,0
20250424,170400,0,30200,30200,30200,30200,0
20250424,170300,0,30200,30200,30200,30200,0
20250424,170200,0,30200,30200,30200,30200,0
20250424,170100,0,30200,30200,30200,30200,0
20250424,170000,0,30200,30200,30200,30200,0
20250424,165900,0,30200,30200,30200,30200,0
20250424,165800,0,30200,30200,30200,30200,0
20250424,165700,0,30200,30200,30200,30200,0
20250424,165600,0,30200,30200,30200,30200,0
20250424,165500,0,30200,30200,30200,30200,0
20250424,165400,0,30200,30200,30200,30200,0
20250424,165300,0,30200,30200,30200,30200,0
20250424,165200,0,30200,30200,30200,30200,0
20250424,165100,0,30200,30200,30200,30200,0
20250424,165000,0,30200,30200,30200,30200,0
20250424,164900,0,30200,30200,30200,30200,0
20250424,164800,0,30200,30200,30200,30200,0
20250424,164700,0,30200,30200,30200,30200,0
20250424,164600,0,30200,30200,30200,30200,0
20250424,164500,0,30200,30200,30200,30200,0
20250424,164400,0,30200,30200,30200,30200,0
20250424,164300,0,30200,30200,30200,30200,0
20250424,164200,0,30200,30200,30200,30200,0
20250424,164100,0,30200,30200,30200,30200,0
20250424,164000,0,30200,30200,30200,30200,0
20250424,163900,0,30200,30200,30200,30200,0
20250424,163800,0,30200,30200,30200,30200,0
20250424,163700,0,30200,30200,30200,30200,0
20250424,163600,0,30200,30200,30200,30200,0
20250424,163500,0,30200,30200,30200,30200,0
20250424,163400,0,30200,30200,30200,30200,0
20250424,163300,0,30200,30200,30200,30200,0
20250424,163200,0,30200,30200,30200,30200,0
20250424,163100,0,30200,30200,30200,30200,0
20250424,163000,0,30200,30200,30200,30200,0
20250424,162900,0,30200,30200,30200,30200,0
20250424,162800,0,30200,30200,30200,30200,0
20250424,162700,0,30200,30200,30200,30200,0
20250424,162600,0,30200,30200,30200,30200,0
20250424,162500,0,30200,30200,30200,30200,0
20250424,162400,0,30200,30200,30200,30200,0
20250424,162300,0,30200,30200,30200,30200,0
20250424,162200,0,30200,30200,30200,30200,0
20250424,162100,0,30200,30200,30200,30200,0
20250424,162000,0,30200,30200,30200,30200,0
20250424,161900,0,30200,30200,30200,30200,0
20250424,161800,0,30200,30200,30200,30200,0
20250424,161700,0,30200,30200,30200,30200,0
20250424,161600,0,30200,30200,30200,30200,0
20250424,161500,0,30200,30200,30200,30200,0
20250424,161400,0,30200,30200,30200,30200,0
20250424,161300,0,30200,30200,30200,30200,0
20250424,161200,0,30200,30200,30200,30200,0
20250424,161100,0,30200,30200,30200,30200,0
20250424,161000,0,30200,30200,30200,30200,0
20250424,160900,0,30200,30200,30200,30200,0
20250424,160800,0,30200,30200,30200,30200,0
20250424,160700,0,30200,30200,30200,30200,0
20250424,160600,0,30200,30200,30200,30200,0
20250424,160500,0,30200,30200,30200,30200,0
20250424,160400,0,30200,30200,30200,30200,0
20250424,160300,0,30200,30200,30200,30200,0
20250424,160200,0,30200,30200,30200,30200,0
20250424,160100,0,30200,30200,30200,30200,0
20250424,160000,0,30200,30200,30200,30200,0
20250424,155900,0,30200,30200,30200,30200,0
20250424,155800,0,30200,30200,30200,30200,0
20250424,155700,0,30200,30200,30200,30200,0
20250424,155600,0,30200,30200,30200,30200,0
20250424,155500,0,30200,30200,30200,30200,0
20250424,155400,0,30200,30200,30200,30200,0
20250424,155300,0,30200,30200,30200,30200,0
20250424,155200,0,30200,30200,30200,30200,0
20250424,155100,0,30200,30200,30200,30200,0
20250424,155000,0,30200,30200,30200,30200,0
20250424,154900,0,30200,30200,30200,30200,0
20250424,154800,0,30200,30200,30200,30200,0
20250424,154700,0,30200,30200,30200,30200,0
20250424,154600,0,30200,30200,30200,30200,0
20250424,154500,0,30200,30200,30200,30200,0
20250424,154400,0,30200,30200,30200,30200,0
20250424,154300,0,30200,30200,30200,30200,0
20250424,154200,0,30200,30200,30200,30200,0
20250424,154100,0,30200,30200,30200,30200,0
20250424,154000,0,30200,30200,30200,30200,0
20250424,153900,0,30200,30200,30200,30200,0
20250424,153800,0,30200,30200,30200,30200,0
20250424,153700,0,30200,30200,30200,30200,0
20250424,153600,0,30200,30200,30200,30200,0
20250424,153500,0,30200,30200,30200,30200,0
20250424,153400,0,30200,30200,30200,30200,0
20250424,153300,0,30200,30200,30200,30200,0
20250424,153200,0,30200,30200,30200,30200,0
20250424,153100,0,30200,30200,30200,30200,0
20250424,153000,0,30200,30200,30200,30200,0
20250424,152900,0,30200,30200,30200,30200,0
20250424,152800,0,30200,30200,30200,30200,0
20250424,152700,0,30200,30200,30200,30200,0
20250424,152600,0,30200,30200,30200,30200,0
20250424,152500,0,30200,30200,30200,30200,0
20250424,152400,0,30200,30200,30200,30200,0
20250424,152300,0,30200,30200,30200,30200,0
20250424,152200,0,30200,30200,30200,30200,0
20250424,152100,0,30200,30200,30200,30200,0
20250424,152000,0,30200,30200,30200,30200,0
20250424,151900,0,30200,30200,30200,30200,0
20250424,151800,0,30200,30200,30200,30200,0
20250424,151700,0,30200,30200,30200,30200,0
20250424,151600,0,30200,30200,30200,30200,0
20250424,151500,0,30200,30200,30200,30200,0
20250424,151400,0,30200,30200,30200,30200,0
20250424,151300,0,30200,30200,30200,30200,0
20250424,151200,0,30200,30200,30200,30200,0
20250424,151100,0,30200,30200,30200,30200,0
20250424,151000,0,30200,30200,30200,30200,0
20250424,150900,0,30200,30200,30200,30200,0
20250424,150800,0,30200,30200,30200,30200,0
20250424,150700,0,30200,30200,30200,30200,0
20250424,150600,0,30200,30200,30200,30200,0
20250424,150500,0,30200,30200,30200,30200,0
20250424,150400,0,30200,30200,30200,30200,0
20250424,150300,0,30200,30200,30200,30200,0
20250424,150200,0,30200,30200,30200,30200,0
20250424,150100,0,30200,30200,30200,30200,0
20250424,150000,0,30200,30200,30200,30200,0
20250424,145900,0,30200,30200,30200,30200,0
20250424,145800,0,30200,30200,30200,30200,0
20250424,145700,0,30200,30200,30200,30200,0
20250424,145600,0,30200,30200,30200,30200,0
20250424,145500,0,30200,30200,30200,30200,0
20250424,145400,0,30200,30200,30200,30200,0
20250424,145300,0,30200,30200,30200,30200,0
20250424,145200,0,30200,30200,30200,30200,0
20250424,145100,0,30200,30200,30200,30200,0
20250424,145000,0,30200,30200,30200,30200,0
20250424,144900,0,30200,30200,30200,30200,0
20250424,144800,0,30200,30200,30200,30200,0
20250424,144700,0,30200,30200,30200,30200,0
20250424,144600,0,30200,30200,30200,30200,0
20250424,144500,0,30200,30200,30200,30200,0
20250424,144400,0,30200,30200,30200,30200,0
20250424,144300,0,30200,30200,30200,30200,0
20250424,144200,0,30200,30200,30200,30200,0
20250424,144100,0,30200,30200,30200,30200,0
20250424,144000,0,30200,30200,30200,30200,0
20250424,143900,0,30200,30200,30200,30200,0
20250424,143800,0,30200,30200,30200,30200,0
20250424,143700,0,30200,30200,30200,30200,0
20250424,143600,0,30200,30200,30200,30200,0
20250424,143500,0,30200,30200,30200,30200,0
20250424,143400,0,30200,30200,30200,30200,0
20250424,143300,0,30200,30200,30200,30200,0
20250424,143200,0,30200,30200,30200,30200,0
20250424,143100,0,30200,30200,30200,30200,0
20250424,143000,0,30200,30200,30200,30200,0
20250424,142900,0,30200,30200,30200,30200,0
20250424,142800,0,30200,30200,30200,30200,0
20250424,142700,0,30200,30200,30200,30200,0
20250424,142600,0,30200,30200,30200,30200,0
20250424,142500,0,30200,30200,30200,30200,0
20250424,142400,0,30200,30200,30200,30200,0
20250424,142300,0,30200,30200,30200,30200,0
20250424,142200,0,30200,30200,30200,30200,0
20250424,142100,0,30200,30200,30200,30200,0
20250424,142000,0,30200,30200,30200,30200,0
20250424,141900,0,30200,30200,30200,30200,0
20250424,141800,0,30200,30200,30200,30200,0
20250424,141700,0,30200,30200,30200,30200,0
20250424,141600,0,30200,30200,30200,30200,0
20250424,141500,0,30200,30200,30200,30200,0
20250424,141400,0,30200,30200,30200,30200,0
20250424,141300,0,30200,30200,30200,30200,0
20250424,141200,0,30200,30200,30200,30200,0
20250424,141100,0,30200,30200,30200,30200,0
20250424,141000,0,30200,30200,30200,30200,0
20250424,140900,0,30200,30200,30200,30200,0
20250424,140800,0,30200,30200,30200,30200,0
20250424,140700,0,30200,30200,30200,30200,0
20250424,140600,0,30200,30200,30200,30200,0
20250424,140500,0,30200,30200,30200,30200,0
20250424,140400,0,30200,30200,30200,30200,0
20250424,140300,0,30200,30200,30200,30200,0
20250424,140200,0,30200,30200,30200,30200,0
20250424,140100,0,30200,30200,30200,30200,0
20250424,140000,0,30200,30200,30200,30200,0
20250424,135900,0,30200,30200,30200,30200,0
20250424,135800,0,30200,30200,30200,30200,0
20250424,135700,0,30200,30200,30200,30200,0
20250424,135600,0,30200,30200,30200,30200,0
20250424,135500,0,30200,30200,30200,30200,0
20250424,135400,0,30200,30200,30200,30200,0
20250424,135300,0,30200,30200,30200,30200,0
20250424,135200,0,30200,30200,30200,30200,0
20250424,135100,0,30200,30200,30200,30200,0
20250424,135000,0,30200,30200,30200,30200,0
20250424,134900,0,30200,30200,30200,30200,0
20250424,134800,0,30200,30200,30200,30200,0
20250424,134700,0,30200,30200,30200,30200,0
20250424,134600,0,30200,30200,30200,30200,0
20250424,134500,0,30200,30200,30200,30200,0
20250424,134400,0,30200,30200,30200,30200,0
20250424,134300,0,30200,30200,30200,30200,0
20250424,134200,0,30200,30200,30200,30200,0
20250424,134100,0,30200,30200,30200,30200,0
20250424,134000,0,30200,30200,30200,30200,0
20250424,133900,0,30200,30200,30200,30200,0
20250424,133800,0,30200,30200,30200,30200,0
20250424,133700,0,30200,30200,30200,30200,0
20250424,133600,0,30200,30200,30200,30200,0
20250424,133500,0,30200,30200,30200,30200,0
20250424,133400,0,30200,30200,30200,30200,0
20250424,133300,0,30200,30200,30200,30200,0
20250424,133200,0,30200,30200,30200,30200,0
20250424,133100,0,30200,30200,30200,30200,0
20250424,133000,0,30200,30200,30200,30200,0
20250424,132900,0,30200,30200,30200,30200,0
20250424,132800,0,30200,30200,30200,30200,0
20250424,132700,0,30200,30200,30200,30200,0
20250424,132600,0,30200,30200,30200,30200,0
20250424,132500,0,30200,30200,30200,30200,0
20250424,132400,0,30200,30200,30200,30200,0
20250424,132300,0,30200,30200,30200,30200,0
20250424,132200,0,30200,30200,30200,30200,0
20250424,132100,0,30200,30200,30200,30200,0
20250424,132000,0,30200,30200,30200,30200,0
20250424,131900,0,30200,30200,30200,30200,0
20250424,131800,0,30200,30200,30200,30200,0
20250424,131700,0,30200,30200,30200,30200,0
20250424,131600,0,30200,30200,30200,30200,0
20250424,131500,0,30200,30200,30200,30200,0
20250424,131400,0,30200,30200,30200,30200,0
20250424,131300,0,30200,30200,30200,30200,0
20250424,131200,0,30200,30200,30200,30200,0
20250424,131100,0,30200,30200,30200,30200,0
20250424,131000,0,30200,30200,30200,30200,0
20250424,130900,0,30200,30200,30200,30200,0
20250424,130800,0,30200,30200,30200,30200,0
20250424,130700,0,30200,30200,30200,30200,0
20250424,130600,0,30200,30200,30200,30200,0
20250424,130500,0,30200,30200,30200,30200,0
20250424,130400,0,30200,30200,30200,30200,0
20250424,130300,0,30200,30200,30200,30200,0
20250424,130200,0,30200,30200,30200,30200,0
20250424,130100,0,30200,30200,30200,30200,0
20250424,130000,0,30200,30200,30200,30200,0
20250424,125900,0,30200,30200,30200,30200,0
20250424,125800,0,30200,30200,30200,30200,0
20250424,125700,0,30200,30200,30200,30200,0
20250424,125600,0,30200,30200,30200,30200,0
20250424,125500,0,30200,30200,30200,30200,0
20250424,125400,0,30200,30200,30200,30200,0
20250424,125300,0,30200,30200,30200,30200,0
20250424,125200,0,30200,30200,30200,30200,0
20250424,125100,0,30200,30200,30200,30200,0
20250424,125000,0,30200,30200,30200,30200,0
20250424,124900,0,30200,30200,30200,30200,0
20250424,124800,0,30200,30200,30200,30200,0
20250424,124700,0,30200,30200,30200,30200,0
20250424,124600,0,30200,30200,30200,30200,0
20250424,124500,0,30200,30200,30200,30200,0
20250424,124400,0,30200,30200,30200,30200,0
20250424,124300,0,30200,30200,30200,30200,0
20250424,124200,0,30200,30200,30200,30200,0
20250424,124100,0,30200,30200,30200,30200,0
20250424,124000,0,30200,30200,30200,30200,0
20250424,123900,0,30200,30200,30200,30200,0
20250424,123800,0,30200,30200,30200,30200,0
20250424,123700,0,30200,30200,30200,30200,0
20250424,123600,0,30200,30200,30200,30200,0
20250424,123500,0,30200,30200,30200,30200,0
20250424,123400,0,30200,30200,30200,30200,0
20250424,123300,0,30200,30200,30200,30200,0
20250424,123200,0,30200,30200,30200,30200,0
20250424,123100,0,30200,30200,30200,30200,0
20250424,123000,0,30200,30200,30200,30200,0
20250424,122900,0,30200,30200,30200,30200,0
20250424,122800,0,30200,30200,30200,30200,0
20250424,122700,0,30200,30200,30200,30200,0
20250424,122600,0,30200,30200,30200,30200,0
20250424,122500,0,30200,30200,30200,30200,0
20250424,122400,0,30200,30200,30200,30200,0
20250424,122300,0,30200,30200,30200,30200,0
20250424,122200,0,30200,30200,30200,30200,0
20250424,122100,0,30200,30200,30200,30200,0
20250424,122000,0,30200,30200,30200,30200,0
20250424,121900,0,30200,30200,30200,30200,0
20250424,121800,0,30200,30200,30200,30200,0
20250424,121700,0,30200,30200,30200,30200,0
20250424,121600,0,30200,30200,30200,30200,0
20250424,121500,0,30200,30200,30200,30200,0
20250424,121400,0,30200,30200,30200,30200,0
20250424,121300,0,30200,30200,30200,30200,0
20250424,121200,0,30200,30200,30200,30200,0
20250424,121100,0,30200,30200,30200,30200,0
20250424,121000,0,30200,30200,30200,30200,0
20250424,120900,0,30200,30200,30200,30200,0
20250424,120800,0,30200,30200,30200,30200,0
20250424,120700,0,30200,30200,30200,30200,0
20250424,120600,0,30200,30200,30200,30200,0
20250424,120500,0,30200,30200,30200,30200,0
20250424,120400,0,30200,30200,30200,30200,0
20250424,120300,0,30200,30200,30200,30200,0
20250424,120200,0,30200,30200,30200,30200,0
20250424,120100,0,30200,30200,30200,30200,0
20250424,120000,0,30200,30200,30200,30200,0
20250424,115900,0,30200,30200,30200,30200,0
20250424,115800,0,30200,30200,30200,30200,0
20250424,115700,0,30200,30200,30200,30200,0
20250424,115600,0,30200,30200,30200,30200,0
20250424,115500,0,30200,30200,30200,30200,0
20250424,115400,0,30200,30200,30200,30200,0
20250424,115300,0,30200,30200,30200,30200,0
20250424,115200,0,30200,30200,30200,30200,0
20250424,115100,0,30200,30200,30200,30200,0
20250424,115000,0,30200,30200,30200,30200,0
20250424,114900,0,30200,30200,30200,30200,0
20250424,114800,0,30200,30200,30200,30200,0
20250424,114700,0,30200,30200,30200,30200,0
20250424,114600,0,30200,30200,30200,30200,0
20250424,114500,0,30200,30200,30200,30200,0
20250424,114400,0,30200,30200,30200,30200,0
20250424,114300,0,30200,30200,30200,30200,0
20250424,114200,0,30200,30200,30200,30200,0
20250424,114100,0,30200,30200,30200,30200,0
20250424,114000,0,30200,30200,30200,30200,0
20250424,113900,0,30200,30200,30200,30200,0
20250424,113800,0,30200,30200,30200,30200,0
20250424,113700,0,30200,30200,30200,30200,0
20250424,113600,0,30200,30200,30200,30200,0
20250424,113500,0,30200,30200,30200,30200,0
20250424,113400,0,30200,30200,30200,30200,0
20250424,113300,0,30200,30200,30200,30200,0
20250424,113200,0,30200,30200,30200,30200,0
20250424,113100,0,30200,30200,30200,30200,0
20250424,113000,0,30200,30200,30200,30200,0
20250424,112900,0,30200,30200,30200,30200,0
20250424,112800,0,30200,30200,30200,30200,0
20250424,112700,0,30200,30200,30200,30200,0
20250424,112600,0,30200,30200,30200,30200,0
20250424,112500,0,30200,30200,30200,30200,0
20250424,112400,0,30200,30200,30200,30200,0
20250424,112300,0,30200,30200,30200,30200,0
20250424,112200,0,30200,30200,30200,30200,0
20250424,112100,0,30200,30200,30200,30200,0
20250424,112000,0,30200,30200,30200,30200,0
20250424,111900,0,30200,30200,30200,30200,0
20250424,111800,0,30200,30200,30200,30200,0
20250424,111700,0,30200,30200,30200,30200,0
20250424,111600,0,30200,30200,30200,30200,0
20250424,111500,0,30200,30200,30200,30200,0
20250424,111400,0,30200,30200,30200,30200,0
20250424,111300,0,30200,30200,30200,30200,0
20250424,111200,0,30200,30200,30200,30200,0
20250424,111100,0,30200,30200,30200,30200,0
20250424,111000,0,30200,30200,30200,30200,0
20250424,110900,0,30200,30200,30200,30200,0
20250424,110800,0,30200,30200,30200,30200,0
20250424,110700,0,30200,30200,30200,30200,0
20250424,110600,0,30200,30200,30200,30200,0
20250424,110500,0,30200,30200,30200,30200,0
20250424,110400,0,30200,30200,30200,30200,0
20250424,110300,0,30200,30200,30200,30200,0
20250424,110200,0,30200,30200,30200,30200,0
20250424,110100,0,30200,30200,30200,30200,0
20250424,110000,0,30200,30200,30200,30200,0
20250424,105900,0,30200,30200,30200,30200,0
20250424,105800,0,30200,30200,30200,30200,0
20250424,105700,0,30200,30200,30200,30200,0
20250424,105600,0,30200,30200,30200,30200,0
20250424,105500,0,30200,30200,30200,30200,0
20250424,105400,0,30200,30200,30200,30200,0
20250424,105300,0,30200,30200,30200,30200,0
20250424,105200,0,30200,30200,30200,30200,0
20250424,105100,0,30200,30200,30200,30200,0
20250424,105000,0,30200,30200,30200,30200,0
20250424,104900,0,30200,30200,30200,30200,0
20250424,104800,0,30200,30200,30200,30200,0
20250424,104700,0,30200,30200,30200,30200,0
20250424,104600,0,30200,30200,30200,30200,0
20250424,104500,0,30200,30200,30200,30200,0
20250424,104400,0,30200,30200,30200,30200,0
20250424,104300,0,30200,30200,30200,30200,0
20250424,104200,0,30200,30200,30200,30200,0
20250424,104100,0,30200,30200,30200,30200,0
20250424,104000,0,30200,30200,30200,30200,0
20250424,103900,0,30200,30200,30200,30200,0
20250424,103800,0,30200,30200,30200,30200,0
20250424,103700,0,30200,30200,30200,30200,0
20250424,103600,0,30200,30200,30200,30200,0
20250424,103500,0,30200,30200,30200,30200,0
20250424,103400,0,30200,30200,30200,30200,0
20250424,103300,0,30200,30200,30200,30200,0
20250424,103200,0,30200,30200,30200,30200,0
20250424,103100,0,30200,30200,30200,30200,0
20250424,103000,0,30200,30200,30200,30200,0
20250424,102900,0,30200,30200,30200,30200,0
20250424,102800,0,30200,30200,30200,30200,0
20250424,102700,0,30200,30200,30200,30200,0
20250424,102600,0,30200,30200,30200,30200,0
20250424,102500,0,30200,30200,30200,30200,0
20250424,102400,0,30200,30200,30200,30200,0
20250424,102300,0,30200,30200,30200,30200,0
20250424,102200,0,30200,30200,30200,30200,0
20250424,102100,0,30200,30200,30200,30200,0
20250424,102000,0,30200,30200,30200,30200,0
20250424,101900,0,30200,30200,30200,30200,0
20250424,101800,0,30200,30200,30200,30200,0
20250424,101700,0,30200,30200,30200,30200,0
20250424,101600,0,30200,30200,30200,30200,0
20250424,101500,0,30200,30200,30200,30200,0
20250424,101400,0,30200,30200,30200,30200,0
20250424,101300,0,30200,30200,30200,30200,0
20250424,101200,0,30200,30200,30200,30200,0
20250424,101100,0,30200,30200,30200,30200,0
20250424,101000,0,30200,30200,30200,30200,0
20250424,100900,0,30200,30200,30200,30200,0
20250424,100800,0,30200,30200,30200,30200,0
20250424,100700,0,30200,30200,30200,30200,0
20250424,100600,0,30200,30200,30200,30200,0
20250424,100500,0,30200,30200,30200,30200,0
20250424,100400,0,30200,30200,30200,30200,0
20250424,100300,0,30200,30200,30200,30200,0
20250424,100200,0,30200,30200,30200,30200,0
20250424,100100,0,30200,30200,30200,30200,0
20250424,100000,0,30200,30200,30200,30200,0
20250424,095900,0,30200,30200,30200,30200,0
20250424,095800,0,30200,30200,30200,30200,0
20250424,095700,0,30200,30200,30200,30200,0
20250424,095600,0,30200,30200,30200,30200,0
20250424,095500,0,30200,30200,30200,30200,0
20250424,095400,0,30200,30200,30200,30200,0
20250424,095300,0,30200,30200,30200,30200,0
20250424,095200,0,30200,30200,30200,30200,0
20250424,095100,0,30200,30200,30200,30200,0
20250424,095000,0,30200,30200,30200,30200,0
20250424,094900,0,30200,30200,30200,30200,0
20250424,094800,0,30200,30200,30200,30200,0
20250424,094700,0,30200,30200,30200,30200,0
20250424,094600,0,30200,30200,30200,30200,0
20250424,094500,0,30200,30200,30200,30200,0
20250424,094400,0,30200,30200,30200,30200,0
20250424,094300,0,30200,30200,30200,30200,0
20250424,094200,0,30200,30200,30200,30200,0
20250424,094100,0,30200,30200,30200,30200,0
20250424,094000,0,30200,30200,30200,30200,0
20250424,093900,0,30200,30200,30200,30200,0
20250424,093800,0,30200,30200,30200,30200,0
20250424,093700,0,30200,30200,30200,30200,0
20250424,093600,0,30200,30200,30200,30200,0
20250424,093500,0,30200,30200,30200,30200,0
20250424,093400,0,30200,30200,30200,30200,0
20250424,093300,0,30200,30200,30200,30200,0
20250424,093200,0,30200,30200,30200,30200,0
20250424,093100,0,30200,30200,30200,30200,0
20250424,093000,0,30200,30200,30200,30200,0
20250424,092900,0,30200,30200,30200,30200,0
20250424,092800,0,30200,30200,30200,30200,0
20250424,092700,0,30200,30200,30200,30200,0
20250424,092600,0,30200,30200,30200,30200,0
20250424,092500,0,30200,30200,30200,30200,0
20250424,092400,0,30200,30200,30200,30200,0
20250424,092300,0,30200,30200,30200,30200,0
20250424,092200,0,30200,30200,30200,30200,0
20250424,092100,0,30200,30200,30200,30200,0
20250424,092000,0,30200,30200,30200,30200,0
20250424,091900,0,30200,30200,30200,30200,0
20250424,091800,0,30200,30200,30200,30200,0
20250424,091700,0,30200,30200,30200,30200,0
20250424,091600,0,30200,30200,30200,30200,0
20250424,091500,0,30200,30200,30200,30200,0
20250424,091400,0,30200,30200,30200,30200,0
20250424,091300,0,30200,30200,30200,30200,0
20250424,091200,0,30200,30200,30200,30200,0
20250424,091100,0,30200,30200,30200,30200,0
20250424,091000,0,30200,30200,30200,30200,0
20250424,090900,0,30200,30200,30200,30200,0
20250424,090800,0,30200,30200,30200,30200,0
20250424,090700,0,30200,30200,30200,30200,0
20250424,090600,0,30200,30200,30200,30200,0
20250424,090500,0,30200,30200,30200,30200,0
20250424,090400,0,30200,30200,30200,30200,0
20250424,090300,0,30200,30200,30200,30200,0
20250424,090200,0,30200,30200,30200,30200,0
20250424,090100,0,30200,30200,30200,30200,0
20250424,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 184400 0 30200 30200 30200 30200 0
3 20250424 184300 0 30200 30200 30200 30200 0
4 20250424 184200 0 30200 30200 30200 30200 0
5 20250424 184100 0 30200 30200 30200 30200 0
6 20250424 184000 0 30200 30200 30200 30200 0
7 20250424 183900 0 30200 30200 30200 30200 0
8 20250424 183800 0 30200 30200 30200 30200 0
9 20250424 183700 0 30200 30200 30200 30200 0
10 20250424 183600 0 30200 30200 30200 30200 0
11 20250424 183500 0 30200 30200 30200 30200 0
12 20250424 183400 0 30200 30200 30200 30200 0
13 20250424 183300 0 30200 30200 30200 30200 0
14 20250424 183200 0 30200 30200 30200 30200 0
15 20250424 183100 0 30200 30200 30200 30200 0
16 20250424 183000 0 30200 30200 30200 30200 0
17 20250424 182900 0 30200 30200 30200 30200 0
18 20250424 182800 0 30200 30200 30200 30200 0
19 20250424 182700 0 30200 30200 30200 30200 0
20 20250424 182600 0 30200 30200 30200 30200 0
21 20250424 182500 0 30200 30200 30200 30200 0
22 20250424 182400 0 30200 30200 30200 30200 0
23 20250424 182300 0 30200 30200 30200 30200 0
24 20250424 182200 0 30200 30200 30200 30200 0
25 20250424 182100 0 30200 30200 30200 30200 0
26 20250424 182000 0 30200 30200 30200 30200 0
27 20250424 181900 0 30200 30200 30200 30200 0
28 20250424 181800 0 30200 30200 30200 30200 0
29 20250424 181700 0 30200 30200 30200 30200 0
30 20250424 181600 0 30200 30200 30200 30200 0
31 20250424 181500 0 30200 30200 30200 30200 0
32 20250424 181400 0 30200 30200 30200 30200 0
33 20250424 181300 0 30200 30200 30200 30200 0
34 20250424 181200 0 30200 30200 30200 30200 0
35 20250424 181100 0 30200 30200 30200 30200 0
36 20250424 181000 0 30200 30200 30200 30200 0
37 20250424 180900 0 30200 30200 30200 30200 0
38 20250424 180800 0 30200 30200 30200 30200 0
39 20250424 180700 0 30200 30200 30200 30200 0
40 20250424 180600 0 30200 30200 30200 30200 0
41 20250424 180500 0 30200 30200 30200 30200 0
42 20250424 180400 0 30200 30200 30200 30200 0
43 20250424 180300 0 30200 30200 30200 30200 0
44 20250424 180200 0 30200 30200 30200 30200 0
45 20250424 180100 0 30200 30200 30200 30200 0
46 20250424 180000 0 30200 30200 30200 30200 0
47 20250424 175900 0 30200 30200 30200 30200 0
48 20250424 175800 0 30200 30200 30200 30200 0
49 20250424 175700 0 30200 30200 30200 30200 0
50 20250424 175600 0 30200 30200 30200 30200 0
51 20250424 175500 0 30200 30200 30200 30200 0
52 20250424 175400 0 30200 30200 30200 30200 0
53 20250424 175300 0 30200 30200 30200 30200 0
54 20250424 175200 0 30200 30200 30200 30200 0
55 20250424 175100 0 30200 30200 30200 30200 0
56 20250424 175000 0 30200 30200 30200 30200 0
57 20250424 174900 0 30200 30200 30200 30200 0
58 20250424 174800 0 30200 30200 30200 30200 0
59 20250424 174700 0 30200 30200 30200 30200 0
60 20250424 174600 0 30200 30200 30200 30200 0
61 20250424 174500 0 30200 30200 30200 30200 0
62 20250424 174400 0 30200 30200 30200 30200 0
63 20250424 174300 0 30200 30200 30200 30200 0
64 20250424 174200 0 30200 30200 30200 30200 0
65 20250424 174100 0 30200 30200 30200 30200 0
66 20250424 174000 0 30200 30200 30200 30200 0
67 20250424 173900 0 30200 30200 30200 30200 0
68 20250424 173800 0 30200 30200 30200 30200 0
69 20250424 173700 0 30200 30200 30200 30200 0
70 20250424 173600 0 30200 30200 30200 30200 0
71 20250424 173500 0 30200 30200 30200 30200 0
72 20250424 173400 0 30200 30200 30200 30200 0
73 20250424 173300 0 30200 30200 30200 30200 0
74 20250424 173200 0 30200 30200 30200 30200 0
75 20250424 173100 0 30200 30200 30200 30200 0
76 20250424 173000 0 30200 30200 30200 30200 0
77 20250424 172900 0 30200 30200 30200 30200 0
78 20250424 172800 0 30200 30200 30200 30200 0
79 20250424 172700 0 30200 30200 30200 30200 0
80 20250424 172600 0 30200 30200 30200 30200 0
81 20250424 172500 0 30200 30200 30200 30200 0
82 20250424 172400 0 30200 30200 30200 30200 0
83 20250424 172300 0 30200 30200 30200 30200 0
84 20250424 172200 0 30200 30200 30200 30200 0
85 20250424 172100 0 30200 30200 30200 30200 0
86 20250424 172000 0 30200 30200 30200 30200 0
87 20250424 171900 0 30200 30200 30200 30200 0
88 20250424 171800 0 30200 30200 30200 30200 0
89 20250424 171700 0 30200 30200 30200 30200 0
90 20250424 171600 0 30200 30200 30200 30200 0
91 20250424 171500 0 30200 30200 30200 30200 0
92 20250424 171400 0 30200 30200 30200 30200 0
93 20250424 171300 0 30200 30200 30200 30200 0
94 20250424 171200 0 30200 30200 30200 30200 0
95 20250424 171100 0 30200 30200 30200 30200 0
96 20250424 171000 0 30200 30200 30200 30200 0
97 20250424 170900 0 30200 30200 30200 30200 0
98 20250424 170800 0 30200 30200 30200 30200 0
99 20250424 170700 0 30200 30200 30200 30200 0
100 20250424 170600 0 30200 30200 30200 30200 0
101 20250424 170500 0 30200 30200 30200 30200 0
102 20250424 170400 0 30200 30200 30200 30200 0
103 20250424 170300 0 30200 30200 30200 30200 0
104 20250424 170200 0 30200 30200 30200 30200 0
105 20250424 170100 0 30200 30200 30200 30200 0
106 20250424 170000 0 30200 30200 30200 30200 0
107 20250424 165900 0 30200 30200 30200 30200 0
108 20250424 165800 0 30200 30200 30200 30200 0
109 20250424 165700 0 30200 30200 30200 30200 0
110 20250424 165600 0 30200 30200 30200 30200 0
111 20250424 165500 0 30200 30200 30200 30200 0
112 20250424 165400 0 30200 30200 30200 30200 0
113 20250424 165300 0 30200 30200 30200 30200 0
114 20250424 165200 0 30200 30200 30200 30200 0
115 20250424 165100 0 30200 30200 30200 30200 0
116 20250424 165000 0 30200 30200 30200 30200 0
117 20250424 164900 0 30200 30200 30200 30200 0
118 20250424 164800 0 30200 30200 30200 30200 0
119 20250424 164700 0 30200 30200 30200 30200 0
120 20250424 164600 0 30200 30200 30200 30200 0
121 20250424 164500 0 30200 30200 30200 30200 0
122 20250424 164400 0 30200 30200 30200 30200 0
123 20250424 164300 0 30200 30200 30200 30200 0
124 20250424 164200 0 30200 30200 30200 30200 0
125 20250424 164100 0 30200 30200 30200 30200 0
126 20250424 164000 0 30200 30200 30200 30200 0
127 20250424 163900 0 30200 30200 30200 30200 0
128 20250424 163800 0 30200 30200 30200 30200 0
129 20250424 163700 0 30200 30200 30200 30200 0
130 20250424 163600 0 30200 30200 30200 30200 0
131 20250424 163500 0 30200 30200 30200 30200 0
132 20250424 163400 0 30200 30200 30200 30200 0
133 20250424 163300 0 30200 30200 30200 30200 0
134 20250424 163200 0 30200 30200 30200 30200 0
135 20250424 163100 0 30200 30200 30200 30200 0
136 20250424 163000 0 30200 30200 30200 30200 0
137 20250424 162900 0 30200 30200 30200 30200 0
138 20250424 162800 0 30200 30200 30200 30200 0
139 20250424 162700 0 30200 30200 30200 30200 0
140 20250424 162600 0 30200 30200 30200 30200 0
141 20250424 162500 0 30200 30200 30200 30200 0
142 20250424 162400 0 30200 30200 30200 30200 0
143 20250424 162300 0 30200 30200 30200 30200 0
144 20250424 162200 0 30200 30200 30200 30200 0
145 20250424 162100 0 30200 30200 30200 30200 0
146 20250424 162000 0 30200 30200 30200 30200 0
147 20250424 161900 0 30200 30200 30200 30200 0
148 20250424 161800 0 30200 30200 30200 30200 0
149 20250424 161700 0 30200 30200 30200 30200 0
150 20250424 161600 0 30200 30200 30200 30200 0
151 20250424 161500 0 30200 30200 30200 30200 0
152 20250424 161400 0 30200 30200 30200 30200 0
153 20250424 161300 0 30200 30200 30200 30200 0
154 20250424 161200 0 30200 30200 30200 30200 0
155 20250424 161100 0 30200 30200 30200 30200 0
156 20250424 161000 0 30200 30200 30200 30200 0
157 20250424 160900 0 30200 30200 30200 30200 0
158 20250424 160800 0 30200 30200 30200 30200 0
159 20250424 160700 0 30200 30200 30200 30200 0
160 20250424 160600 0 30200 30200 30200 30200 0
161 20250424 160500 0 30200 30200 30200 30200 0
162 20250424 160400 0 30200 30200 30200 30200 0
163 20250424 160300 0 30200 30200 30200 30200 0
164 20250424 160200 0 30200 30200 30200 30200 0
165 20250424 160100 0 30200 30200 30200 30200 0
166 20250424 160000 0 30200 30200 30200 30200 0
167 20250424 155900 0 30200 30200 30200 30200 0
168 20250424 155800 0 30200 30200 30200 30200 0
169 20250424 155700 0 30200 30200 30200 30200 0
170 20250424 155600 0 30200 30200 30200 30200 0
171 20250424 155500 0 30200 30200 30200 30200 0
172 20250424 155400 0 30200 30200 30200 30200 0
173 20250424 155300 0 30200 30200 30200 30200 0
174 20250424 155200 0 30200 30200 30200 30200 0
175 20250424 155100 0 30200 30200 30200 30200 0
176 20250424 155000 0 30200 30200 30200 30200 0
177 20250424 154900 0 30200 30200 30200 30200 0
178 20250424 154800 0 30200 30200 30200 30200 0
179 20250424 154700 0 30200 30200 30200 30200 0
180 20250424 154600 0 30200 30200 30200 30200 0
181 20250424 154500 0 30200 30200 30200 30200 0
182 20250424 154400 0 30200 30200 30200 30200 0
183 20250424 154300 0 30200 30200 30200 30200 0
184 20250424 154200 0 30200 30200 30200 30200 0
185 20250424 154100 0 30200 30200 30200 30200 0
186 20250424 154000 0 30200 30200 30200 30200 0
187 20250424 153900 0 30200 30200 30200 30200 0
188 20250424 153800 0 30200 30200 30200 30200 0
189 20250424 153700 0 30200 30200 30200 30200 0
190 20250424 153600 0 30200 30200 30200 30200 0
191 20250424 153500 0 30200 30200 30200 30200 0
192 20250424 153400 0 30200 30200 30200 30200 0
193 20250424 153300 0 30200 30200 30200 30200 0
194 20250424 153200 0 30200 30200 30200 30200 0
195 20250424 153100 0 30200 30200 30200 30200 0
196 20250424 153000 0 30200 30200 30200 30200 0
197 20250424 152900 0 30200 30200 30200 30200 0
198 20250424 152800 0 30200 30200 30200 30200 0
199 20250424 152700 0 30200 30200 30200 30200 0
200 20250424 152600 0 30200 30200 30200 30200 0
201 20250424 152500 0 30200 30200 30200 30200 0
202 20250424 152400 0 30200 30200 30200 30200 0
203 20250424 152300 0 30200 30200 30200 30200 0
204 20250424 152200 0 30200 30200 30200 30200 0
205 20250424 152100 0 30200 30200 30200 30200 0
206 20250424 152000 0 30200 30200 30200 30200 0
207 20250424 151900 0 30200 30200 30200 30200 0
208 20250424 151800 0 30200 30200 30200 30200 0
209 20250424 151700 0 30200 30200 30200 30200 0
210 20250424 151600 0 30200 30200 30200 30200 0
211 20250424 151500 0 30200 30200 30200 30200 0
212 20250424 151400 0 30200 30200 30200 30200 0
213 20250424 151300 0 30200 30200 30200 30200 0
214 20250424 151200 0 30200 30200 30200 30200 0
215 20250424 151100 0 30200 30200 30200 30200 0
216 20250424 151000 0 30200 30200 30200 30200 0
217 20250424 150900 0 30200 30200 30200 30200 0
218 20250424 150800 0 30200 30200 30200 30200 0
219 20250424 150700 0 30200 30200 30200 30200 0
220 20250424 150600 0 30200 30200 30200 30200 0
221 20250424 150500 0 30200 30200 30200 30200 0
222 20250424 150400 0 30200 30200 30200 30200 0
223 20250424 150300 0 30200 30200 30200 30200 0
224 20250424 150200 0 30200 30200 30200 30200 0
225 20250424 150100 0 30200 30200 30200 30200 0
226 20250424 150000 0 30200 30200 30200 30200 0
227 20250424 145900 0 30200 30200 30200 30200 0
228 20250424 145800 0 30200 30200 30200 30200 0
229 20250424 145700 0 30200 30200 30200 30200 0
230 20250424 145600 0 30200 30200 30200 30200 0
231 20250424 145500 0 30200 30200 30200 30200 0
232 20250424 145400 0 30200 30200 30200 30200 0
233 20250424 145300 0 30200 30200 30200 30200 0
234 20250424 145200 0 30200 30200 30200 30200 0
235 20250424 145100 0 30200 30200 30200 30200 0
236 20250424 145000 0 30200 30200 30200 30200 0
237 20250424 144900 0 30200 30200 30200 30200 0
238 20250424 144800 0 30200 30200 30200 30200 0
239 20250424 144700 0 30200 30200 30200 30200 0
240 20250424 144600 0 30200 30200 30200 30200 0
241 20250424 144500 0 30200 30200 30200 30200 0
242 20250424 144400 0 30200 30200 30200 30200 0
243 20250424 144300 0 30200 30200 30200 30200 0
244 20250424 144200 0 30200 30200 30200 30200 0
245 20250424 144100 0 30200 30200 30200 30200 0
246 20250424 144000 0 30200 30200 30200 30200 0
247 20250424 143900 0 30200 30200 30200 30200 0
248 20250424 143800 0 30200 30200 30200 30200 0
249 20250424 143700 0 30200 30200 30200 30200 0
250 20250424 143600 0 30200 30200 30200 30200 0
251 20250424 143500 0 30200 30200 30200 30200 0
252 20250424 143400 0 30200 30200 30200 30200 0
253 20250424 143300 0 30200 30200 30200 30200 0
254 20250424 143200 0 30200 30200 30200 30200 0
255 20250424 143100 0 30200 30200 30200 30200 0
256 20250424 143000 0 30200 30200 30200 30200 0
257 20250424 142900 0 30200 30200 30200 30200 0
258 20250424 142800 0 30200 30200 30200 30200 0
259 20250424 142700 0 30200 30200 30200 30200 0
260 20250424 142600 0 30200 30200 30200 30200 0
261 20250424 142500 0 30200 30200 30200 30200 0
262 20250424 142400 0 30200 30200 30200 30200 0
263 20250424 142300 0 30200 30200 30200 30200 0
264 20250424 142200 0 30200 30200 30200 30200 0
265 20250424 142100 0 30200 30200 30200 30200 0
266 20250424 142000 0 30200 30200 30200 30200 0
267 20250424 141900 0 30200 30200 30200 30200 0
268 20250424 141800 0 30200 30200 30200 30200 0
269 20250424 141700 0 30200 30200 30200 30200 0
270 20250424 141600 0 30200 30200 30200 30200 0
271 20250424 141500 0 30200 30200 30200 30200 0
272 20250424 141400 0 30200 30200 30200 30200 0
273 20250424 141300 0 30200 30200 30200 30200 0
274 20250424 141200 0 30200 30200 30200 30200 0
275 20250424 141100 0 30200 30200 30200 30200 0
276 20250424 141000 0 30200 30200 30200 30200 0
277 20250424 140900 0 30200 30200 30200 30200 0
278 20250424 140800 0 30200 30200 30200 30200 0
279 20250424 140700 0 30200 30200 30200 30200 0
280 20250424 140600 0 30200 30200 30200 30200 0
281 20250424 140500 0 30200 30200 30200 30200 0
282 20250424 140400 0 30200 30200 30200 30200 0
283 20250424 140300 0 30200 30200 30200 30200 0
284 20250424 140200 0 30200 30200 30200 30200 0
285 20250424 140100 0 30200 30200 30200 30200 0
286 20250424 140000 0 30200 30200 30200 30200 0
287 20250424 135900 0 30200 30200 30200 30200 0
288 20250424 135800 0 30200 30200 30200 30200 0
289 20250424 135700 0 30200 30200 30200 30200 0
290 20250424 135600 0 30200 30200 30200 30200 0
291 20250424 135500 0 30200 30200 30200 30200 0
292 20250424 135400 0 30200 30200 30200 30200 0
293 20250424 135300 0 30200 30200 30200 30200 0
294 20250424 135200 0 30200 30200 30200 30200 0
295 20250424 135100 0 30200 30200 30200 30200 0
296 20250424 135000 0 30200 30200 30200 30200 0
297 20250424 134900 0 30200 30200 30200 30200 0
298 20250424 134800 0 30200 30200 30200 30200 0
299 20250424 134700 0 30200 30200 30200 30200 0
300 20250424 134600 0 30200 30200 30200 30200 0
301 20250424 134500 0 30200 30200 30200 30200 0
302 20250424 134400 0 30200 30200 30200 30200 0
303 20250424 134300 0 30200 30200 30200 30200 0
304 20250424 134200 0 30200 30200 30200 30200 0
305 20250424 134100 0 30200 30200 30200 30200 0
306 20250424 134000 0 30200 30200 30200 30200 0
307 20250424 133900 0 30200 30200 30200 30200 0
308 20250424 133800 0 30200 30200 30200 30200 0
309 20250424 133700 0 30200 30200 30200 30200 0
310 20250424 133600 0 30200 30200 30200 30200 0
311 20250424 133500 0 30200 30200 30200 30200 0
312 20250424 133400 0 30200 30200 30200 30200 0
313 20250424 133300 0 30200 30200 30200 30200 0
314 20250424 133200 0 30200 30200 30200 30200 0
315 20250424 133100 0 30200 30200 30200 30200 0
316 20250424 133000 0 30200 30200 30200 30200 0
317 20250424 132900 0 30200 30200 30200 30200 0
318 20250424 132800 0 30200 30200 30200 30200 0
319 20250424 132700 0 30200 30200 30200 30200 0
320 20250424 132600 0 30200 30200 30200 30200 0
321 20250424 132500 0 30200 30200 30200 30200 0
322 20250424 132400 0 30200 30200 30200 30200 0
323 20250424 132300 0 30200 30200 30200 30200 0
324 20250424 132200 0 30200 30200 30200 30200 0
325 20250424 132100 0 30200 30200 30200 30200 0
326 20250424 132000 0 30200 30200 30200 30200 0
327 20250424 131900 0 30200 30200 30200 30200 0
328 20250424 131800 0 30200 30200 30200 30200 0
329 20250424 131700 0 30200 30200 30200 30200 0
330 20250424 131600 0 30200 30200 30200 30200 0
331 20250424 131500 0 30200 30200 30200 30200 0
332 20250424 131400 0 30200 30200 30200 30200 0
333 20250424 131300 0 30200 30200 30200 30200 0
334 20250424 131200 0 30200 30200 30200 30200 0
335 20250424 131100 0 30200 30200 30200 30200 0
336 20250424 131000 0 30200 30200 30200 30200 0
337 20250424 130900 0 30200 30200 30200 30200 0
338 20250424 130800 0 30200 30200 30200 30200 0
339 20250424 130700 0 30200 30200 30200 30200 0
340 20250424 130600 0 30200 30200 30200 30200 0
341 20250424 130500 0 30200 30200 30200 30200 0
342 20250424 130400 0 30200 30200 30200 30200 0
343 20250424 130300 0 30200 30200 30200 30200 0
344 20250424 130200 0 30200 30200 30200 30200 0
345 20250424 130100 0 30200 30200 30200 30200 0
346 20250424 130000 0 30200 30200 30200 30200 0
347 20250424 125900 0 30200 30200 30200 30200 0
348 20250424 125800 0 30200 30200 30200 30200 0
349 20250424 125700 0 30200 30200 30200 30200 0
350 20250424 125600 0 30200 30200 30200 30200 0
351 20250424 125500 0 30200 30200 30200 30200 0
352 20250424 125400 0 30200 30200 30200 30200 0
353 20250424 125300 0 30200 30200 30200 30200 0
354 20250424 125200 0 30200 30200 30200 30200 0
355 20250424 125100 0 30200 30200 30200 30200 0
356 20250424 125000 0 30200 30200 30200 30200 0
357 20250424 124900 0 30200 30200 30200 30200 0
358 20250424 124800 0 30200 30200 30200 30200 0
359 20250424 124700 0 30200 30200 30200 30200 0
360 20250424 124600 0 30200 30200 30200 30200 0
361 20250424 124500 0 30200 30200 30200 30200 0
362 20250424 124400 0 30200 30200 30200 30200 0
363 20250424 124300 0 30200 30200 30200 30200 0
364 20250424 124200 0 30200 30200 30200 30200 0
365 20250424 124100 0 30200 30200 30200 30200 0
366 20250424 124000 0 30200 30200 30200 30200 0
367 20250424 123900 0 30200 30200 30200 30200 0
368 20250424 123800 0 30200 30200 30200 30200 0
369 20250424 123700 0 30200 30200 30200 30200 0
370 20250424 123600 0 30200 30200 30200 30200 0
371 20250424 123500 0 30200 30200 30200 30200 0
372 20250424 123400 0 30200 30200 30200 30200 0
373 20250424 123300 0 30200 30200 30200 30200 0
374 20250424 123200 0 30200 30200 30200 30200 0
375 20250424 123100 0 30200 30200 30200 30200 0
376 20250424 123000 0 30200 30200 30200 30200 0
377 20250424 122900 0 30200 30200 30200 30200 0
378 20250424 122800 0 30200 30200 30200 30200 0
379 20250424 122700 0 30200 30200 30200 30200 0
380 20250424 122600 0 30200 30200 30200 30200 0
381 20250424 122500 0 30200 30200 30200 30200 0
382 20250424 122400 0 30200 30200 30200 30200 0
383 20250424 122300 0 30200 30200 30200 30200 0
384 20250424 122200 0 30200 30200 30200 30200 0
385 20250424 122100 0 30200 30200 30200 30200 0
386 20250424 122000 0 30200 30200 30200 30200 0
387 20250424 121900 0 30200 30200 30200 30200 0
388 20250424 121800 0 30200 30200 30200 30200 0
389 20250424 121700 0 30200 30200 30200 30200 0
390 20250424 121600 0 30200 30200 30200 30200 0
391 20250424 121500 0 30200 30200 30200 30200 0
392 20250424 121400 0 30200 30200 30200 30200 0
393 20250424 121300 0 30200 30200 30200 30200 0
394 20250424 121200 0 30200 30200 30200 30200 0
395 20250424 121100 0 30200 30200 30200 30200 0
396 20250424 121000 0 30200 30200 30200 30200 0
397 20250424 120900 0 30200 30200 30200 30200 0
398 20250424 120800 0 30200 30200 30200 30200 0
399 20250424 120700 0 30200 30200 30200 30200 0
400 20250424 120600 0 30200 30200 30200 30200 0
401 20250424 120500 0 30200 30200 30200 30200 0
402 20250424 120400 0 30200 30200 30200 30200 0
403 20250424 120300 0 30200 30200 30200 30200 0
404 20250424 120200 0 30200 30200 30200 30200 0
405 20250424 120100 0 30200 30200 30200 30200 0
406 20250424 120000 0 30200 30200 30200 30200 0
407 20250424 115900 0 30200 30200 30200 30200 0
408 20250424 115800 0 30200 30200 30200 30200 0
409 20250424 115700 0 30200 30200 30200 30200 0
410 20250424 115600 0 30200 30200 30200 30200 0
411 20250424 115500 0 30200 30200 30200 30200 0
412 20250424 115400 0 30200 30200 30200 30200 0
413 20250424 115300 0 30200 30200 30200 30200 0
414 20250424 115200 0 30200 30200 30200 30200 0
415 20250424 115100 0 30200 30200 30200 30200 0
416 20250424 115000 0 30200 30200 30200 30200 0
417 20250424 114900 0 30200 30200 30200 30200 0
418 20250424 114800 0 30200 30200 30200 30200 0
419 20250424 114700 0 30200 30200 30200 30200 0
420 20250424 114600 0 30200 30200 30200 30200 0
421 20250424 114500 0 30200 30200 30200 30200 0
422 20250424 114400 0 30200 30200 30200 30200 0
423 20250424 114300 0 30200 30200 30200 30200 0
424 20250424 114200 0 30200 30200 30200 30200 0
425 20250424 114100 0 30200 30200 30200 30200 0
426 20250424 114000 0 30200 30200 30200 30200 0
427 20250424 113900 0 30200 30200 30200 30200 0
428 20250424 113800 0 30200 30200 30200 30200 0
429 20250424 113700 0 30200 30200 30200 30200 0
430 20250424 113600 0 30200 30200 30200 30200 0
431 20250424 113500 0 30200 30200 30200 30200 0
432 20250424 113400 0 30200 30200 30200 30200 0
433 20250424 113300 0 30200 30200 30200 30200 0
434 20250424 113200 0 30200 30200 30200 30200 0
435 20250424 113100 0 30200 30200 30200 30200 0
436 20250424 113000 0 30200 30200 30200 30200 0
437 20250424 112900 0 30200 30200 30200 30200 0
438 20250424 112800 0 30200 30200 30200 30200 0
439 20250424 112700 0 30200 30200 30200 30200 0
440 20250424 112600 0 30200 30200 30200 30200 0
441 20250424 112500 0 30200 30200 30200 30200 0
442 20250424 112400 0 30200 30200 30200 30200 0
443 20250424 112300 0 30200 30200 30200 30200 0
444 20250424 112200 0 30200 30200 30200 30200 0
445 20250424 112100 0 30200 30200 30200 30200 0
446 20250424 112000 0 30200 30200 30200 30200 0
447 20250424 111900 0 30200 30200 30200 30200 0
448 20250424 111800 0 30200 30200 30200 30200 0
449 20250424 111700 0 30200 30200 30200 30200 0
450 20250424 111600 0 30200 30200 30200 30200 0
451 20250424 111500 0 30200 30200 30200 30200 0
452 20250424 111400 0 30200 30200 30200 30200 0
453 20250424 111300 0 30200 30200 30200 30200 0
454 20250424 111200 0 30200 30200 30200 30200 0
455 20250424 111100 0 30200 30200 30200 30200 0
456 20250424 111000 0 30200 30200 30200 30200 0
457 20250424 110900 0 30200 30200 30200 30200 0
458 20250424 110800 0 30200 30200 30200 30200 0
459 20250424 110700 0 30200 30200 30200 30200 0
460 20250424 110600 0 30200 30200 30200 30200 0
461 20250424 110500 0 30200 30200 30200 30200 0
462 20250424 110400 0 30200 30200 30200 30200 0
463 20250424 110300 0 30200 30200 30200 30200 0
464 20250424 110200 0 30200 30200 30200 30200 0
465 20250424 110100 0 30200 30200 30200 30200 0
466 20250424 110000 0 30200 30200 30200 30200 0
467 20250424 105900 0 30200 30200 30200 30200 0
468 20250424 105800 0 30200 30200 30200 30200 0
469 20250424 105700 0 30200 30200 30200 30200 0
470 20250424 105600 0 30200 30200 30200 30200 0
471 20250424 105500 0 30200 30200 30200 30200 0
472 20250424 105400 0 30200 30200 30200 30200 0
473 20250424 105300 0 30200 30200 30200 30200 0
474 20250424 105200 0 30200 30200 30200 30200 0
475 20250424 105100 0 30200 30200 30200 30200 0
476 20250424 105000 0 30200 30200 30200 30200 0
477 20250424 104900 0 30200 30200 30200 30200 0
478 20250424 104800 0 30200 30200 30200 30200 0
479 20250424 104700 0 30200 30200 30200 30200 0
480 20250424 104600 0 30200 30200 30200 30200 0
481 20250424 104500 0 30200 30200 30200 30200 0
482 20250424 104400 0 30200 30200 30200 30200 0
483 20250424 104300 0 30200 30200 30200 30200 0
484 20250424 104200 0 30200 30200 30200 30200 0
485 20250424 104100 0 30200 30200 30200 30200 0
486 20250424 104000 0 30200 30200 30200 30200 0
487 20250424 103900 0 30200 30200 30200 30200 0
488 20250424 103800 0 30200 30200 30200 30200 0
489 20250424 103700 0 30200 30200 30200 30200 0
490 20250424 103600 0 30200 30200 30200 30200 0
491 20250424 103500 0 30200 30200 30200 30200 0
492 20250424 103400 0 30200 30200 30200 30200 0
493 20250424 103300 0 30200 30200 30200 30200 0
494 20250424 103200 0 30200 30200 30200 30200 0
495 20250424 103100 0 30200 30200 30200 30200 0
496 20250424 103000 0 30200 30200 30200 30200 0
497 20250424 102900 0 30200 30200 30200 30200 0
498 20250424 102800 0 30200 30200 30200 30200 0
499 20250424 102700 0 30200 30200 30200 30200 0
500 20250424 102600 0 30200 30200 30200 30200 0
501 20250424 102500 0 30200 30200 30200 30200 0
502 20250424 102400 0 30200 30200 30200 30200 0
503 20250424 102300 0 30200 30200 30200 30200 0
504 20250424 102200 0 30200 30200 30200 30200 0
505 20250424 102100 0 30200 30200 30200 30200 0
506 20250424 102000 0 30200 30200 30200 30200 0
507 20250424 101900 0 30200 30200 30200 30200 0
508 20250424 101800 0 30200 30200 30200 30200 0
509 20250424 101700 0 30200 30200 30200 30200 0
510 20250424 101600 0 30200 30200 30200 30200 0
511 20250424 101500 0 30200 30200 30200 30200 0
512 20250424 101400 0 30200 30200 30200 30200 0
513 20250424 101300 0 30200 30200 30200 30200 0
514 20250424 101200 0 30200 30200 30200 30200 0
515 20250424 101100 0 30200 30200 30200 30200 0
516 20250424 101000 0 30200 30200 30200 30200 0
517 20250424 100900 0 30200 30200 30200 30200 0
518 20250424 100800 0 30200 30200 30200 30200 0
519 20250424 100700 0 30200 30200 30200 30200 0
520 20250424 100600 0 30200 30200 30200 30200 0
521 20250424 100500 0 30200 30200 30200 30200 0
522 20250424 100400 0 30200 30200 30200 30200 0
523 20250424 100300 0 30200 30200 30200 30200 0
524 20250424 100200 0 30200 30200 30200 30200 0
525 20250424 100100 0 30200 30200 30200 30200 0
526 20250424 100000 0 30200 30200 30200 30200 0
527 20250424 095900 0 30200 30200 30200 30200 0
528 20250424 095800 0 30200 30200 30200 30200 0
529 20250424 095700 0 30200 30200 30200 30200 0
530 20250424 095600 0 30200 30200 30200 30200 0
531 20250424 095500 0 30200 30200 30200 30200 0
532 20250424 095400 0 30200 30200 30200 30200 0
533 20250424 095300 0 30200 30200 30200 30200 0
534 20250424 095200 0 30200 30200 30200 30200 0
535 20250424 095100 0 30200 30200 30200 30200 0
536 20250424 095000 0 30200 30200 30200 30200 0
537 20250424 094900 0 30200 30200 30200 30200 0
538 20250424 094800 0 30200 30200 30200 30200 0
539 20250424 094700 0 30200 30200 30200 30200 0
540 20250424 094600 0 30200 30200 30200 30200 0
541 20250424 094500 0 30200 30200 30200 30200 0
542 20250424 094400 0 30200 30200 30200 30200 0
543 20250424 094300 0 30200 30200 30200 30200 0
544 20250424 094200 0 30200 30200 30200 30200 0
545 20250424 094100 0 30200 30200 30200 30200 0
546 20250424 094000 0 30200 30200 30200 30200 0
547 20250424 093900 0 30200 30200 30200 30200 0
548 20250424 093800 0 30200 30200 30200 30200 0
549 20250424 093700 0 30200 30200 30200 30200 0
550 20250424 093600 0 30200 30200 30200 30200 0
551 20250424 093500 0 30200 30200 30200 30200 0
552 20250424 093400 0 30200 30200 30200 30200 0
553 20250424 093300 0 30200 30200 30200 30200 0
554 20250424 093200 0 30200 30200 30200 30200 0
555 20250424 093100 0 30200 30200 30200 30200 0
556 20250424 093000 0 30200 30200 30200 30200 0
557 20250424 092900 0 30200 30200 30200 30200 0
558 20250424 092800 0 30200 30200 30200 30200 0
559 20250424 092700 0 30200 30200 30200 30200 0
560 20250424 092600 0 30200 30200 30200 30200 0
561 20250424 092500 0 30200 30200 30200 30200 0
562 20250424 092400 0 30200 30200 30200 30200 0
563 20250424 092300 0 30200 30200 30200 30200 0
564 20250424 092200 0 30200 30200 30200 30200 0
565 20250424 092100 0 30200 30200 30200 30200 0
566 20250424 092000 0 30200 30200 30200 30200 0
567 20250424 091900 0 30200 30200 30200 30200 0
568 20250424 091800 0 30200 30200 30200 30200 0
569 20250424 091700 0 30200 30200 30200 30200 0
570 20250424 091600 0 30200 30200 30200 30200 0
571 20250424 091500 0 30200 30200 30200 30200 0
572 20250424 091400 0 30200 30200 30200 30200 0
573 20250424 091300 0 30200 30200 30200 30200 0
574 20250424 091200 0 30200 30200 30200 30200 0
575 20250424 091100 0 30200 30200 30200 30200 0
576 20250424 091000 0 30200 30200 30200 30200 0
577 20250424 090900 0 30200 30200 30200 30200 0
578 20250424 090800 0 30200 30200 30200 30200 0
579 20250424 090700 0 30200 30200 30200 30200 0
580 20250424 090600 0 30200 30200 30200 30200 0
581 20250424 090500 0 30200 30200 30200 30200 0
582 20250424 090400 0 30200 30200 30200 30200 0
583 20250424 090300 0 30200 30200 30200 30200 0
584 20250424 090200 0 30200 30200 30200 30200 0
585 20250424 090100 0 30200 30200 30200 30200 0
586 20250424 090000 0 30200 30200 30200 30200 0