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

706
288490/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,204400,0,105,105,105,105,0
20250424,204300,0,105,105,105,105,0
20250424,204200,0,105,105,105,105,0
20250424,204100,0,105,105,105,105,0
20250424,204000,0,105,105,105,105,0
20250424,203900,0,105,105,105,105,0
20250424,203800,0,105,105,105,105,0
20250424,203700,0,105,105,105,105,0
20250424,203600,0,105,105,105,105,0
20250424,203500,0,105,105,105,105,0
20250424,203400,0,105,105,105,105,0
20250424,203300,0,105,105,105,105,0
20250424,203200,0,105,105,105,105,0
20250424,203100,0,105,105,105,105,0
20250424,203000,0,105,105,105,105,0
20250424,202900,0,105,105,105,105,0
20250424,202800,0,105,105,105,105,0
20250424,202700,0,105,105,105,105,0
20250424,202600,0,105,105,105,105,0
20250424,202500,0,105,105,105,105,0
20250424,202400,0,105,105,105,105,0
20250424,202300,0,105,105,105,105,0
20250424,202200,0,105,105,105,105,0
20250424,202100,0,105,105,105,105,0
20250424,202000,0,105,105,105,105,0
20250424,201900,0,105,105,105,105,0
20250424,201800,0,105,105,105,105,0
20250424,201700,0,105,105,105,105,0
20250424,201600,0,105,105,105,105,0
20250424,201500,0,105,105,105,105,0
20250424,201400,0,105,105,105,105,0
20250424,201300,0,105,105,105,105,0
20250424,201200,0,105,105,105,105,0
20250424,201100,0,105,105,105,105,0
20250424,201000,0,105,105,105,105,0
20250424,200900,0,105,105,105,105,0
20250424,200800,0,105,105,105,105,0
20250424,200700,0,105,105,105,105,0
20250424,200600,0,105,105,105,105,0
20250424,200500,0,105,105,105,105,0
20250424,200400,0,105,105,105,105,0
20250424,200300,0,105,105,105,105,0
20250424,200200,0,105,105,105,105,0
20250424,200100,0,105,105,105,105,0
20250424,200000,0,105,105,105,105,0
20250424,195900,0,105,105,105,105,0
20250424,195800,0,105,105,105,105,0
20250424,195700,0,105,105,105,105,0
20250424,195600,0,105,105,105,105,0
20250424,195500,0,105,105,105,105,0
20250424,195400,0,105,105,105,105,0
20250424,195300,0,105,105,105,105,0
20250424,195200,0,105,105,105,105,0
20250424,195100,0,105,105,105,105,0
20250424,195000,0,105,105,105,105,0
20250424,194900,0,105,105,105,105,0
20250424,194800,0,105,105,105,105,0
20250424,194700,0,105,105,105,105,0
20250424,194600,0,105,105,105,105,0
20250424,194500,0,105,105,105,105,0
20250424,194400,0,105,105,105,105,0
20250424,194300,0,105,105,105,105,0
20250424,194200,0,105,105,105,105,0
20250424,194100,0,105,105,105,105,0
20250424,194000,0,105,105,105,105,0
20250424,193900,0,105,105,105,105,0
20250424,193800,0,105,105,105,105,0
20250424,193700,0,105,105,105,105,0
20250424,193600,0,105,105,105,105,0
20250424,193500,0,105,105,105,105,0
20250424,193400,0,105,105,105,105,0
20250424,193300,0,105,105,105,105,0
20250424,193200,0,105,105,105,105,0
20250424,193100,0,105,105,105,105,0
20250424,193000,0,105,105,105,105,0
20250424,192900,0,105,105,105,105,0
20250424,192800,0,105,105,105,105,0
20250424,192700,0,105,105,105,105,0
20250424,192600,0,105,105,105,105,0
20250424,192500,0,105,105,105,105,0
20250424,192400,0,105,105,105,105,0
20250424,192300,0,105,105,105,105,0
20250424,192200,0,105,105,105,105,0
20250424,192100,0,105,105,105,105,0
20250424,192000,0,105,105,105,105,0
20250424,191900,0,105,105,105,105,0
20250424,191800,0,105,105,105,105,0
20250424,191700,0,105,105,105,105,0
20250424,191600,0,105,105,105,105,0
20250424,191500,0,105,105,105,105,0
20250424,191400,0,105,105,105,105,0
20250424,191300,0,105,105,105,105,0
20250424,191200,0,105,105,105,105,0
20250424,191100,0,105,105,105,105,0
20250424,191000,0,105,105,105,105,0
20250424,190900,0,105,105,105,105,0
20250424,190800,0,105,105,105,105,0
20250424,190700,0,105,105,105,105,0
20250424,190600,0,105,105,105,105,0
20250424,190500,0,105,105,105,105,0
20250424,190400,0,105,105,105,105,0
20250424,190300,0,105,105,105,105,0
20250424,190200,0,105,105,105,105,0
20250424,190100,0,105,105,105,105,0
20250424,190000,0,105,105,105,105,0
20250424,185900,0,105,105,105,105,0
20250424,185800,0,105,105,105,105,0
20250424,185700,0,105,105,105,105,0
20250424,185600,0,105,105,105,105,0
20250424,185500,0,105,105,105,105,0
20250424,185400,0,105,105,105,105,0
20250424,185300,0,105,105,105,105,0
20250424,185200,0,105,105,105,105,0
20250424,185100,0,105,105,105,105,0
20250424,185000,0,105,105,105,105,0
20250424,184900,0,105,105,105,105,0
20250424,184800,0,105,105,105,105,0
20250424,184700,0,105,105,105,105,0
20250424,184600,0,105,105,105,105,0
20250424,184500,0,105,105,105,105,0
20250424,184400,0,105,105,105,105,0
20250424,184300,0,105,105,105,105,0
20250424,184200,0,105,105,105,105,0
20250424,184100,0,105,105,105,105,0
20250424,184000,0,105,105,105,105,0
20250424,183900,0,105,105,105,105,0
20250424,183800,0,105,105,105,105,0
20250424,183700,0,105,105,105,105,0
20250424,183600,0,105,105,105,105,0
20250424,183500,0,105,105,105,105,0
20250424,183400,0,105,105,105,105,0
20250424,183300,0,105,105,105,105,0
20250424,183200,0,105,105,105,105,0
20250424,183100,0,105,105,105,105,0
20250424,183000,0,105,105,105,105,0
20250424,182900,0,105,105,105,105,0
20250424,182800,0,105,105,105,105,0
20250424,182700,0,105,105,105,105,0
20250424,182600,0,105,105,105,105,0
20250424,182500,0,105,105,105,105,0
20250424,182400,0,105,105,105,105,0
20250424,182300,0,105,105,105,105,0
20250424,182200,0,105,105,105,105,0
20250424,182100,0,105,105,105,105,0
20250424,182000,0,105,105,105,105,0
20250424,181900,0,105,105,105,105,0
20250424,181800,0,105,105,105,105,0
20250424,181700,0,105,105,105,105,0
20250424,181600,0,105,105,105,105,0
20250424,181500,0,105,105,105,105,0
20250424,181400,0,105,105,105,105,0
20250424,181300,0,105,105,105,105,0
20250424,181200,0,105,105,105,105,0
20250424,181100,0,105,105,105,105,0
20250424,181000,0,105,105,105,105,0
20250424,180900,0,105,105,105,105,0
20250424,180800,0,105,105,105,105,0
20250424,180700,0,105,105,105,105,0
20250424,180600,0,105,105,105,105,0
20250424,180500,0,105,105,105,105,0
20250424,180400,0,105,105,105,105,0
20250424,180300,0,105,105,105,105,0
20250424,180200,0,105,105,105,105,0
20250424,180100,0,105,105,105,105,0
20250424,180000,0,105,105,105,105,0
20250424,175900,0,105,105,105,105,0
20250424,175800,0,105,105,105,105,0
20250424,175700,0,105,105,105,105,0
20250424,175600,0,105,105,105,105,0
20250424,175500,0,105,105,105,105,0
20250424,175400,0,105,105,105,105,0
20250424,175300,0,105,105,105,105,0
20250424,175200,0,105,105,105,105,0
20250424,175100,0,105,105,105,105,0
20250424,175000,0,105,105,105,105,0
20250424,174900,0,105,105,105,105,0
20250424,174800,0,105,105,105,105,0
20250424,174700,0,105,105,105,105,0
20250424,174600,0,105,105,105,105,0
20250424,174500,0,105,105,105,105,0
20250424,174400,0,105,105,105,105,0
20250424,174300,0,105,105,105,105,0
20250424,174200,0,105,105,105,105,0
20250424,174100,0,105,105,105,105,0
20250424,174000,0,105,105,105,105,0
20250424,173900,0,105,105,105,105,0
20250424,173800,0,105,105,105,105,0
20250424,173700,0,105,105,105,105,0
20250424,173600,0,105,105,105,105,0
20250424,173500,0,105,105,105,105,0
20250424,173400,0,105,105,105,105,0
20250424,173300,0,105,105,105,105,0
20250424,173200,0,105,105,105,105,0
20250424,173100,0,105,105,105,105,0
20250424,173000,0,105,105,105,105,0
20250424,172900,0,105,105,105,105,0
20250424,172800,0,105,105,105,105,0
20250424,172700,0,105,105,105,105,0
20250424,172600,0,105,105,105,105,0
20250424,172500,0,105,105,105,105,0
20250424,172400,0,105,105,105,105,0
20250424,172300,0,105,105,105,105,0
20250424,172200,0,105,105,105,105,0
20250424,172100,0,105,105,105,105,0
20250424,172000,0,105,105,105,105,0
20250424,171900,0,105,105,105,105,0
20250424,171800,0,105,105,105,105,0
20250424,171700,0,105,105,105,105,0
20250424,171600,0,105,105,105,105,0
20250424,171500,0,105,105,105,105,0
20250424,171400,0,105,105,105,105,0
20250424,171300,0,105,105,105,105,0
20250424,171200,0,105,105,105,105,0
20250424,171100,0,105,105,105,105,0
20250424,171000,0,105,105,105,105,0
20250424,170900,0,105,105,105,105,0
20250424,170800,0,105,105,105,105,0
20250424,170700,0,105,105,105,105,0
20250424,170600,0,105,105,105,105,0
20250424,170500,0,105,105,105,105,0
20250424,170400,0,105,105,105,105,0
20250424,170300,0,105,105,105,105,0
20250424,170200,0,105,105,105,105,0
20250424,170100,0,105,105,105,105,0
20250424,170000,0,105,105,105,105,0
20250424,165900,0,105,105,105,105,0
20250424,165800,0,105,105,105,105,0
20250424,165700,0,105,105,105,105,0
20250424,165600,0,105,105,105,105,0
20250424,165500,0,105,105,105,105,0
20250424,165400,0,105,105,105,105,0
20250424,165300,0,105,105,105,105,0
20250424,165200,0,105,105,105,105,0
20250424,165100,0,105,105,105,105,0
20250424,165000,0,105,105,105,105,0
20250424,164900,0,105,105,105,105,0
20250424,164800,0,105,105,105,105,0
20250424,164700,0,105,105,105,105,0
20250424,164600,0,105,105,105,105,0
20250424,164500,0,105,105,105,105,0
20250424,164400,0,105,105,105,105,0
20250424,164300,0,105,105,105,105,0
20250424,164200,0,105,105,105,105,0
20250424,164100,0,105,105,105,105,0
20250424,164000,0,105,105,105,105,0
20250424,163900,0,105,105,105,105,0
20250424,163800,0,105,105,105,105,0
20250424,163700,0,105,105,105,105,0
20250424,163600,0,105,105,105,105,0
20250424,163500,0,105,105,105,105,0
20250424,163400,0,105,105,105,105,0
20250424,163300,0,105,105,105,105,0
20250424,163200,0,105,105,105,105,0
20250424,163100,0,105,105,105,105,0
20250424,163000,0,105,105,105,105,0
20250424,162900,0,105,105,105,105,0
20250424,162800,0,105,105,105,105,0
20250424,162700,0,105,105,105,105,0
20250424,162600,0,105,105,105,105,0
20250424,162500,0,105,105,105,105,0
20250424,162400,0,105,105,105,105,0
20250424,162300,0,105,105,105,105,0
20250424,162200,0,105,105,105,105,0
20250424,162100,0,105,105,105,105,0
20250424,162000,0,105,105,105,105,0
20250424,161900,0,105,105,105,105,0
20250424,161800,0,105,105,105,105,0
20250424,161700,0,105,105,105,105,0
20250424,161600,0,105,105,105,105,0
20250424,161500,0,105,105,105,105,0
20250424,161400,0,105,105,105,105,0
20250424,161300,0,105,105,105,105,0
20250424,161200,0,105,105,105,105,0
20250424,161100,0,105,105,105,105,0
20250424,161000,0,105,105,105,105,0
20250424,160900,0,105,105,105,105,0
20250424,160800,0,105,105,105,105,0
20250424,160700,0,105,105,105,105,0
20250424,160600,0,105,105,105,105,0
20250424,160500,0,105,105,105,105,0
20250424,160400,0,105,105,105,105,0
20250424,160300,0,105,105,105,105,0
20250424,160200,0,105,105,105,105,0
20250424,160100,0,105,105,105,105,0
20250424,160000,0,105,105,105,105,0
20250424,155900,0,105,105,105,105,0
20250424,155800,0,105,105,105,105,0
20250424,155700,0,105,105,105,105,0
20250424,155600,0,105,105,105,105,0
20250424,155500,0,105,105,105,105,0
20250424,155400,0,105,105,105,105,0
20250424,155300,0,105,105,105,105,0
20250424,155200,0,105,105,105,105,0
20250424,155100,0,105,105,105,105,0
20250424,155000,0,105,105,105,105,0
20250424,154900,0,105,105,105,105,0
20250424,154800,0,105,105,105,105,0
20250424,154700,0,105,105,105,105,0
20250424,154600,0,105,105,105,105,0
20250424,154500,0,105,105,105,105,0
20250424,154400,0,105,105,105,105,0
20250424,154300,0,105,105,105,105,0
20250424,154200,0,105,105,105,105,0
20250424,154100,0,105,105,105,105,0
20250424,154000,0,105,105,105,105,0
20250424,153900,0,105,105,105,105,0
20250424,153800,0,105,105,105,105,0
20250424,153700,0,105,105,105,105,0
20250424,153600,0,105,105,105,105,0
20250424,153500,0,105,105,105,105,0
20250424,153400,0,105,105,105,105,0
20250424,153300,0,105,105,105,105,0
20250424,153200,0,105,105,105,105,0
20250424,153100,0,105,105,105,105,0
20250424,153000,0,105,105,105,105,0
20250424,152900,0,105,105,105,105,0
20250424,152800,0,105,105,105,105,0
20250424,152700,0,105,105,105,105,0
20250424,152600,0,105,105,105,105,0
20250424,152500,0,105,105,105,105,0
20250424,152400,0,105,105,105,105,0
20250424,152300,0,105,105,105,105,0
20250424,152200,0,105,105,105,105,0
20250424,152100,0,105,105,105,105,0
20250424,152000,0,105,105,105,105,0
20250424,151900,0,105,105,105,105,0
20250424,151800,0,105,105,105,105,0
20250424,151700,0,105,105,105,105,0
20250424,151600,0,105,105,105,105,0
20250424,151500,0,105,105,105,105,0
20250424,151400,0,105,105,105,105,0
20250424,151300,0,105,105,105,105,0
20250424,151200,0,105,105,105,105,0
20250424,151100,0,105,105,105,105,0
20250424,151000,0,105,105,105,105,0
20250424,150900,0,105,105,105,105,0
20250424,150800,0,105,105,105,105,0
20250424,150700,0,105,105,105,105,0
20250424,150600,0,105,105,105,105,0
20250424,150500,0,105,105,105,105,0
20250424,150400,0,105,105,105,105,0
20250424,150300,0,105,105,105,105,0
20250424,150200,0,105,105,105,105,0
20250424,150100,0,105,105,105,105,0
20250424,150000,0,105,105,105,105,0
20250424,145900,0,105,105,105,105,0
20250424,145800,0,105,105,105,105,0
20250424,145700,0,105,105,105,105,0
20250424,145600,0,105,105,105,105,0
20250424,145500,0,105,105,105,105,0
20250424,145400,0,105,105,105,105,0
20250424,145300,0,105,105,105,105,0
20250424,145200,0,105,105,105,105,0
20250424,145100,0,105,105,105,105,0
20250424,145000,0,105,105,105,105,0
20250424,144900,0,105,105,105,105,0
20250424,144800,0,105,105,105,105,0
20250424,144700,0,105,105,105,105,0
20250424,144600,0,105,105,105,105,0
20250424,144500,0,105,105,105,105,0
20250424,144400,0,105,105,105,105,0
20250424,144300,0,105,105,105,105,0
20250424,144200,0,105,105,105,105,0
20250424,144100,0,105,105,105,105,0
20250424,144000,0,105,105,105,105,0
20250424,143900,0,105,105,105,105,0
20250424,143800,0,105,105,105,105,0
20250424,143700,0,105,105,105,105,0
20250424,143600,0,105,105,105,105,0
20250424,143500,0,105,105,105,105,0
20250424,143400,0,105,105,105,105,0
20250424,143300,0,105,105,105,105,0
20250424,143200,0,105,105,105,105,0
20250424,143100,0,105,105,105,105,0
20250424,143000,0,105,105,105,105,0
20250424,142900,0,105,105,105,105,0
20250424,142800,0,105,105,105,105,0
20250424,142700,0,105,105,105,105,0
20250424,142600,0,105,105,105,105,0
20250424,142500,0,105,105,105,105,0
20250424,142400,0,105,105,105,105,0
20250424,142300,0,105,105,105,105,0
20250424,142200,0,105,105,105,105,0
20250424,142100,0,105,105,105,105,0
20250424,142000,0,105,105,105,105,0
20250424,141900,0,105,105,105,105,0
20250424,141800,0,105,105,105,105,0
20250424,141700,0,105,105,105,105,0
20250424,141600,0,105,105,105,105,0
20250424,141500,0,105,105,105,105,0
20250424,141400,0,105,105,105,105,0
20250424,141300,0,105,105,105,105,0
20250424,141200,0,105,105,105,105,0
20250424,141100,0,105,105,105,105,0
20250424,141000,0,105,105,105,105,0
20250424,140900,0,105,105,105,105,0
20250424,140800,0,105,105,105,105,0
20250424,140700,0,105,105,105,105,0
20250424,140600,0,105,105,105,105,0
20250424,140500,0,105,105,105,105,0
20250424,140400,0,105,105,105,105,0
20250424,140300,0,105,105,105,105,0
20250424,140200,0,105,105,105,105,0
20250424,140100,0,105,105,105,105,0
20250424,140000,0,105,105,105,105,0
20250424,135900,0,105,105,105,105,0
20250424,135800,0,105,105,105,105,0
20250424,135700,0,105,105,105,105,0
20250424,135600,0,105,105,105,105,0
20250424,135500,0,105,105,105,105,0
20250424,135400,0,105,105,105,105,0
20250424,135300,0,105,105,105,105,0
20250424,135200,0,105,105,105,105,0
20250424,135100,0,105,105,105,105,0
20250424,135000,0,105,105,105,105,0
20250424,134900,0,105,105,105,105,0
20250424,134800,0,105,105,105,105,0
20250424,134700,0,105,105,105,105,0
20250424,134600,0,105,105,105,105,0
20250424,134500,0,105,105,105,105,0
20250424,134400,0,105,105,105,105,0
20250424,134300,0,105,105,105,105,0
20250424,134200,0,105,105,105,105,0
20250424,134100,0,105,105,105,105,0
20250424,134000,0,105,105,105,105,0
20250424,133900,0,105,105,105,105,0
20250424,133800,0,105,105,105,105,0
20250424,133700,0,105,105,105,105,0
20250424,133600,0,105,105,105,105,0
20250424,133500,0,105,105,105,105,0
20250424,133400,0,105,105,105,105,0
20250424,133300,0,105,105,105,105,0
20250424,133200,0,105,105,105,105,0
20250424,133100,0,105,105,105,105,0
20250424,133000,0,105,105,105,105,0
20250424,132900,0,105,105,105,105,0
20250424,132800,0,105,105,105,105,0
20250424,132700,0,105,105,105,105,0
20250424,132600,0,105,105,105,105,0
20250424,132500,0,105,105,105,105,0
20250424,132400,0,105,105,105,105,0
20250424,132300,0,105,105,105,105,0
20250424,132200,0,105,105,105,105,0
20250424,132100,0,105,105,105,105,0
20250424,132000,0,105,105,105,105,0
20250424,131900,0,105,105,105,105,0
20250424,131800,0,105,105,105,105,0
20250424,131700,0,105,105,105,105,0
20250424,131600,0,105,105,105,105,0
20250424,131500,0,105,105,105,105,0
20250424,131400,0,105,105,105,105,0
20250424,131300,0,105,105,105,105,0
20250424,131200,0,105,105,105,105,0
20250424,131100,0,105,105,105,105,0
20250424,131000,0,105,105,105,105,0
20250424,130900,0,105,105,105,105,0
20250424,130800,0,105,105,105,105,0
20250424,130700,0,105,105,105,105,0
20250424,130600,0,105,105,105,105,0
20250424,130500,0,105,105,105,105,0
20250424,130400,0,105,105,105,105,0
20250424,130300,0,105,105,105,105,0
20250424,130200,0,105,105,105,105,0
20250424,130100,0,105,105,105,105,0
20250424,130000,0,105,105,105,105,0
20250424,125900,0,105,105,105,105,0
20250424,125800,0,105,105,105,105,0
20250424,125700,0,105,105,105,105,0
20250424,125600,0,105,105,105,105,0
20250424,125500,0,105,105,105,105,0
20250424,125400,0,105,105,105,105,0
20250424,125300,0,105,105,105,105,0
20250424,125200,0,105,105,105,105,0
20250424,125100,0,105,105,105,105,0
20250424,125000,0,105,105,105,105,0
20250424,124900,0,105,105,105,105,0
20250424,124800,0,105,105,105,105,0
20250424,124700,0,105,105,105,105,0
20250424,124600,0,105,105,105,105,0
20250424,124500,0,105,105,105,105,0
20250424,124400,0,105,105,105,105,0
20250424,124300,0,105,105,105,105,0
20250424,124200,0,105,105,105,105,0
20250424,124100,0,105,105,105,105,0
20250424,124000,0,105,105,105,105,0
20250424,123900,0,105,105,105,105,0
20250424,123800,0,105,105,105,105,0
20250424,123700,0,105,105,105,105,0
20250424,123600,0,105,105,105,105,0
20250424,123500,0,105,105,105,105,0
20250424,123400,0,105,105,105,105,0
20250424,123300,0,105,105,105,105,0
20250424,123200,0,105,105,105,105,0
20250424,123100,0,105,105,105,105,0
20250424,123000,0,105,105,105,105,0
20250424,122900,0,105,105,105,105,0
20250424,122800,0,105,105,105,105,0
20250424,122700,0,105,105,105,105,0
20250424,122600,0,105,105,105,105,0
20250424,122500,0,105,105,105,105,0
20250424,122400,0,105,105,105,105,0
20250424,122300,0,105,105,105,105,0
20250424,122200,0,105,105,105,105,0
20250424,122100,0,105,105,105,105,0
20250424,122000,0,105,105,105,105,0
20250424,121900,0,105,105,105,105,0
20250424,121800,0,105,105,105,105,0
20250424,121700,0,105,105,105,105,0
20250424,121600,0,105,105,105,105,0
20250424,121500,0,105,105,105,105,0
20250424,121400,0,105,105,105,105,0
20250424,121300,0,105,105,105,105,0
20250424,121200,0,105,105,105,105,0
20250424,121100,0,105,105,105,105,0
20250424,121000,0,105,105,105,105,0
20250424,120900,0,105,105,105,105,0
20250424,120800,0,105,105,105,105,0
20250424,120700,0,105,105,105,105,0
20250424,120600,0,105,105,105,105,0
20250424,120500,0,105,105,105,105,0
20250424,120400,0,105,105,105,105,0
20250424,120300,0,105,105,105,105,0
20250424,120200,0,105,105,105,105,0
20250424,120100,0,105,105,105,105,0
20250424,120000,0,105,105,105,105,0
20250424,115900,0,105,105,105,105,0
20250424,115800,0,105,105,105,105,0
20250424,115700,0,105,105,105,105,0
20250424,115600,0,105,105,105,105,0
20250424,115500,0,105,105,105,105,0
20250424,115400,0,105,105,105,105,0
20250424,115300,0,105,105,105,105,0
20250424,115200,0,105,105,105,105,0
20250424,115100,0,105,105,105,105,0
20250424,115000,0,105,105,105,105,0
20250424,114900,0,105,105,105,105,0
20250424,114800,0,105,105,105,105,0
20250424,114700,0,105,105,105,105,0
20250424,114600,0,105,105,105,105,0
20250424,114500,0,105,105,105,105,0
20250424,114400,0,105,105,105,105,0
20250424,114300,0,105,105,105,105,0
20250424,114200,0,105,105,105,105,0
20250424,114100,0,105,105,105,105,0
20250424,114000,0,105,105,105,105,0
20250424,113900,0,105,105,105,105,0
20250424,113800,0,105,105,105,105,0
20250424,113700,0,105,105,105,105,0
20250424,113600,0,105,105,105,105,0
20250424,113500,0,105,105,105,105,0
20250424,113400,0,105,105,105,105,0
20250424,113300,0,105,105,105,105,0
20250424,113200,0,105,105,105,105,0
20250424,113100,0,105,105,105,105,0
20250424,113000,0,105,105,105,105,0
20250424,112900,0,105,105,105,105,0
20250424,112800,0,105,105,105,105,0
20250424,112700,0,105,105,105,105,0
20250424,112600,0,105,105,105,105,0
20250424,112500,0,105,105,105,105,0
20250424,112400,0,105,105,105,105,0
20250424,112300,0,105,105,105,105,0
20250424,112200,0,105,105,105,105,0
20250424,112100,0,105,105,105,105,0
20250424,112000,0,105,105,105,105,0
20250424,111900,0,105,105,105,105,0
20250424,111800,0,105,105,105,105,0
20250424,111700,0,105,105,105,105,0
20250424,111600,0,105,105,105,105,0
20250424,111500,0,105,105,105,105,0
20250424,111400,0,105,105,105,105,0
20250424,111300,0,105,105,105,105,0
20250424,111200,0,105,105,105,105,0
20250424,111100,0,105,105,105,105,0
20250424,111000,0,105,105,105,105,0
20250424,110900,0,105,105,105,105,0
20250424,110800,0,105,105,105,105,0
20250424,110700,0,105,105,105,105,0
20250424,110600,0,105,105,105,105,0
20250424,110500,0,105,105,105,105,0
20250424,110400,0,105,105,105,105,0
20250424,110300,0,105,105,105,105,0
20250424,110200,0,105,105,105,105,0
20250424,110100,0,105,105,105,105,0
20250424,110000,0,105,105,105,105,0
20250424,105900,0,105,105,105,105,0
20250424,105800,0,105,105,105,105,0
20250424,105700,0,105,105,105,105,0
20250424,105600,0,105,105,105,105,0
20250424,105500,0,105,105,105,105,0
20250424,105400,0,105,105,105,105,0
20250424,105300,0,105,105,105,105,0
20250424,105200,0,105,105,105,105,0
20250424,105100,0,105,105,105,105,0
20250424,105000,0,105,105,105,105,0
20250424,104900,0,105,105,105,105,0
20250424,104800,0,105,105,105,105,0
20250424,104700,0,105,105,105,105,0
20250424,104600,0,105,105,105,105,0
20250424,104500,0,105,105,105,105,0
20250424,104400,0,105,105,105,105,0
20250424,104300,0,105,105,105,105,0
20250424,104200,0,105,105,105,105,0
20250424,104100,0,105,105,105,105,0
20250424,104000,0,105,105,105,105,0
20250424,103900,0,105,105,105,105,0
20250424,103800,0,105,105,105,105,0
20250424,103700,0,105,105,105,105,0
20250424,103600,0,105,105,105,105,0
20250424,103500,0,105,105,105,105,0
20250424,103400,0,105,105,105,105,0
20250424,103300,0,105,105,105,105,0
20250424,103200,0,105,105,105,105,0
20250424,103100,0,105,105,105,105,0
20250424,103000,0,105,105,105,105,0
20250424,102900,0,105,105,105,105,0
20250424,102800,0,105,105,105,105,0
20250424,102700,0,105,105,105,105,0
20250424,102600,0,105,105,105,105,0
20250424,102500,0,105,105,105,105,0
20250424,102400,0,105,105,105,105,0
20250424,102300,0,105,105,105,105,0
20250424,102200,0,105,105,105,105,0
20250424,102100,0,105,105,105,105,0
20250424,102000,0,105,105,105,105,0
20250424,101900,0,105,105,105,105,0
20250424,101800,0,105,105,105,105,0
20250424,101700,0,105,105,105,105,0
20250424,101600,0,105,105,105,105,0
20250424,101500,0,105,105,105,105,0
20250424,101400,0,105,105,105,105,0
20250424,101300,0,105,105,105,105,0
20250424,101200,0,105,105,105,105,0
20250424,101100,0,105,105,105,105,0
20250424,101000,0,105,105,105,105,0
20250424,100900,0,105,105,105,105,0
20250424,100800,0,105,105,105,105,0
20250424,100700,0,105,105,105,105,0
20250424,100600,0,105,105,105,105,0
20250424,100500,0,105,105,105,105,0
20250424,100400,0,105,105,105,105,0
20250424,100300,0,105,105,105,105,0
20250424,100200,0,105,105,105,105,0
20250424,100100,0,105,105,105,105,0
20250424,100000,0,105,105,105,105,0
20250424,095900,0,105,105,105,105,0
20250424,095800,0,105,105,105,105,0
20250424,095700,0,105,105,105,105,0
20250424,095600,0,105,105,105,105,0
20250424,095500,0,105,105,105,105,0
20250424,095400,0,105,105,105,105,0
20250424,095300,0,105,105,105,105,0
20250424,095200,0,105,105,105,105,0
20250424,095100,0,105,105,105,105,0
20250424,095000,0,105,105,105,105,0
20250424,094900,0,105,105,105,105,0
20250424,094800,0,105,105,105,105,0
20250424,094700,0,105,105,105,105,0
20250424,094600,0,105,105,105,105,0
20250424,094500,0,105,105,105,105,0
20250424,094400,0,105,105,105,105,0
20250424,094300,0,105,105,105,105,0
20250424,094200,0,105,105,105,105,0
20250424,094100,0,105,105,105,105,0
20250424,094000,0,105,105,105,105,0
20250424,093900,0,105,105,105,105,0
20250424,093800,0,105,105,105,105,0
20250424,093700,0,105,105,105,105,0
20250424,093600,0,105,105,105,105,0
20250424,093500,0,105,105,105,105,0
20250424,093400,0,105,105,105,105,0
20250424,093300,0,105,105,105,105,0
20250424,093200,0,105,105,105,105,0
20250424,093100,0,105,105,105,105,0
20250424,093000,0,105,105,105,105,0
20250424,092900,0,105,105,105,105,0
20250424,092800,0,105,105,105,105,0
20250424,092700,0,105,105,105,105,0
20250424,092600,0,105,105,105,105,0
20250424,092500,0,105,105,105,105,0
20250424,092400,0,105,105,105,105,0
20250424,092300,0,105,105,105,105,0
20250424,092200,0,105,105,105,105,0
20250424,092100,0,105,105,105,105,0
20250424,092000,0,105,105,105,105,0
20250424,091900,0,105,105,105,105,0
20250424,091800,0,105,105,105,105,0
20250424,091700,0,105,105,105,105,0
20250424,091600,0,105,105,105,105,0
20250424,091500,0,105,105,105,105,0
20250424,091400,0,105,105,105,105,0
20250424,091300,0,105,105,105,105,0
20250424,091200,0,105,105,105,105,0
20250424,091100,0,105,105,105,105,0
20250424,091000,0,105,105,105,105,0
20250424,090900,0,105,105,105,105,0
20250424,090800,0,105,105,105,105,0
20250424,090700,0,105,105,105,105,0
20250424,090600,0,105,105,105,105,0
20250424,090500,0,105,105,105,105,0
20250424,090400,0,105,105,105,105,0
20250424,090300,0,105,105,105,105,0
20250424,090200,0,105,105,105,105,0
20250424,090100,0,105,105,105,105,0
20250424,090000,0,105,105,105,105,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 204400 0 105 105 105 105 0
3 20250424 204300 0 105 105 105 105 0
4 20250424 204200 0 105 105 105 105 0
5 20250424 204100 0 105 105 105 105 0
6 20250424 204000 0 105 105 105 105 0
7 20250424 203900 0 105 105 105 105 0
8 20250424 203800 0 105 105 105 105 0
9 20250424 203700 0 105 105 105 105 0
10 20250424 203600 0 105 105 105 105 0
11 20250424 203500 0 105 105 105 105 0
12 20250424 203400 0 105 105 105 105 0
13 20250424 203300 0 105 105 105 105 0
14 20250424 203200 0 105 105 105 105 0
15 20250424 203100 0 105 105 105 105 0
16 20250424 203000 0 105 105 105 105 0
17 20250424 202900 0 105 105 105 105 0
18 20250424 202800 0 105 105 105 105 0
19 20250424 202700 0 105 105 105 105 0
20 20250424 202600 0 105 105 105 105 0
21 20250424 202500 0 105 105 105 105 0
22 20250424 202400 0 105 105 105 105 0
23 20250424 202300 0 105 105 105 105 0
24 20250424 202200 0 105 105 105 105 0
25 20250424 202100 0 105 105 105 105 0
26 20250424 202000 0 105 105 105 105 0
27 20250424 201900 0 105 105 105 105 0
28 20250424 201800 0 105 105 105 105 0
29 20250424 201700 0 105 105 105 105 0
30 20250424 201600 0 105 105 105 105 0
31 20250424 201500 0 105 105 105 105 0
32 20250424 201400 0 105 105 105 105 0
33 20250424 201300 0 105 105 105 105 0
34 20250424 201200 0 105 105 105 105 0
35 20250424 201100 0 105 105 105 105 0
36 20250424 201000 0 105 105 105 105 0
37 20250424 200900 0 105 105 105 105 0
38 20250424 200800 0 105 105 105 105 0
39 20250424 200700 0 105 105 105 105 0
40 20250424 200600 0 105 105 105 105 0
41 20250424 200500 0 105 105 105 105 0
42 20250424 200400 0 105 105 105 105 0
43 20250424 200300 0 105 105 105 105 0
44 20250424 200200 0 105 105 105 105 0
45 20250424 200100 0 105 105 105 105 0
46 20250424 200000 0 105 105 105 105 0
47 20250424 195900 0 105 105 105 105 0
48 20250424 195800 0 105 105 105 105 0
49 20250424 195700 0 105 105 105 105 0
50 20250424 195600 0 105 105 105 105 0
51 20250424 195500 0 105 105 105 105 0
52 20250424 195400 0 105 105 105 105 0
53 20250424 195300 0 105 105 105 105 0
54 20250424 195200 0 105 105 105 105 0
55 20250424 195100 0 105 105 105 105 0
56 20250424 195000 0 105 105 105 105 0
57 20250424 194900 0 105 105 105 105 0
58 20250424 194800 0 105 105 105 105 0
59 20250424 194700 0 105 105 105 105 0
60 20250424 194600 0 105 105 105 105 0
61 20250424 194500 0 105 105 105 105 0
62 20250424 194400 0 105 105 105 105 0
63 20250424 194300 0 105 105 105 105 0
64 20250424 194200 0 105 105 105 105 0
65 20250424 194100 0 105 105 105 105 0
66 20250424 194000 0 105 105 105 105 0
67 20250424 193900 0 105 105 105 105 0
68 20250424 193800 0 105 105 105 105 0
69 20250424 193700 0 105 105 105 105 0
70 20250424 193600 0 105 105 105 105 0
71 20250424 193500 0 105 105 105 105 0
72 20250424 193400 0 105 105 105 105 0
73 20250424 193300 0 105 105 105 105 0
74 20250424 193200 0 105 105 105 105 0
75 20250424 193100 0 105 105 105 105 0
76 20250424 193000 0 105 105 105 105 0
77 20250424 192900 0 105 105 105 105 0
78 20250424 192800 0 105 105 105 105 0
79 20250424 192700 0 105 105 105 105 0
80 20250424 192600 0 105 105 105 105 0
81 20250424 192500 0 105 105 105 105 0
82 20250424 192400 0 105 105 105 105 0
83 20250424 192300 0 105 105 105 105 0
84 20250424 192200 0 105 105 105 105 0
85 20250424 192100 0 105 105 105 105 0
86 20250424 192000 0 105 105 105 105 0
87 20250424 191900 0 105 105 105 105 0
88 20250424 191800 0 105 105 105 105 0
89 20250424 191700 0 105 105 105 105 0
90 20250424 191600 0 105 105 105 105 0
91 20250424 191500 0 105 105 105 105 0
92 20250424 191400 0 105 105 105 105 0
93 20250424 191300 0 105 105 105 105 0
94 20250424 191200 0 105 105 105 105 0
95 20250424 191100 0 105 105 105 105 0
96 20250424 191000 0 105 105 105 105 0
97 20250424 190900 0 105 105 105 105 0
98 20250424 190800 0 105 105 105 105 0
99 20250424 190700 0 105 105 105 105 0
100 20250424 190600 0 105 105 105 105 0
101 20250424 190500 0 105 105 105 105 0
102 20250424 190400 0 105 105 105 105 0
103 20250424 190300 0 105 105 105 105 0
104 20250424 190200 0 105 105 105 105 0
105 20250424 190100 0 105 105 105 105 0
106 20250424 190000 0 105 105 105 105 0
107 20250424 185900 0 105 105 105 105 0
108 20250424 185800 0 105 105 105 105 0
109 20250424 185700 0 105 105 105 105 0
110 20250424 185600 0 105 105 105 105 0
111 20250424 185500 0 105 105 105 105 0
112 20250424 185400 0 105 105 105 105 0
113 20250424 185300 0 105 105 105 105 0
114 20250424 185200 0 105 105 105 105 0
115 20250424 185100 0 105 105 105 105 0
116 20250424 185000 0 105 105 105 105 0
117 20250424 184900 0 105 105 105 105 0
118 20250424 184800 0 105 105 105 105 0
119 20250424 184700 0 105 105 105 105 0
120 20250424 184600 0 105 105 105 105 0
121 20250424 184500 0 105 105 105 105 0
122 20250424 184400 0 105 105 105 105 0
123 20250424 184300 0 105 105 105 105 0
124 20250424 184200 0 105 105 105 105 0
125 20250424 184100 0 105 105 105 105 0
126 20250424 184000 0 105 105 105 105 0
127 20250424 183900 0 105 105 105 105 0
128 20250424 183800 0 105 105 105 105 0
129 20250424 183700 0 105 105 105 105 0
130 20250424 183600 0 105 105 105 105 0
131 20250424 183500 0 105 105 105 105 0
132 20250424 183400 0 105 105 105 105 0
133 20250424 183300 0 105 105 105 105 0
134 20250424 183200 0 105 105 105 105 0
135 20250424 183100 0 105 105 105 105 0
136 20250424 183000 0 105 105 105 105 0
137 20250424 182900 0 105 105 105 105 0
138 20250424 182800 0 105 105 105 105 0
139 20250424 182700 0 105 105 105 105 0
140 20250424 182600 0 105 105 105 105 0
141 20250424 182500 0 105 105 105 105 0
142 20250424 182400 0 105 105 105 105 0
143 20250424 182300 0 105 105 105 105 0
144 20250424 182200 0 105 105 105 105 0
145 20250424 182100 0 105 105 105 105 0
146 20250424 182000 0 105 105 105 105 0
147 20250424 181900 0 105 105 105 105 0
148 20250424 181800 0 105 105 105 105 0
149 20250424 181700 0 105 105 105 105 0
150 20250424 181600 0 105 105 105 105 0
151 20250424 181500 0 105 105 105 105 0
152 20250424 181400 0 105 105 105 105 0
153 20250424 181300 0 105 105 105 105 0
154 20250424 181200 0 105 105 105 105 0
155 20250424 181100 0 105 105 105 105 0
156 20250424 181000 0 105 105 105 105 0
157 20250424 180900 0 105 105 105 105 0
158 20250424 180800 0 105 105 105 105 0
159 20250424 180700 0 105 105 105 105 0
160 20250424 180600 0 105 105 105 105 0
161 20250424 180500 0 105 105 105 105 0
162 20250424 180400 0 105 105 105 105 0
163 20250424 180300 0 105 105 105 105 0
164 20250424 180200 0 105 105 105 105 0
165 20250424 180100 0 105 105 105 105 0
166 20250424 180000 0 105 105 105 105 0
167 20250424 175900 0 105 105 105 105 0
168 20250424 175800 0 105 105 105 105 0
169 20250424 175700 0 105 105 105 105 0
170 20250424 175600 0 105 105 105 105 0
171 20250424 175500 0 105 105 105 105 0
172 20250424 175400 0 105 105 105 105 0
173 20250424 175300 0 105 105 105 105 0
174 20250424 175200 0 105 105 105 105 0
175 20250424 175100 0 105 105 105 105 0
176 20250424 175000 0 105 105 105 105 0
177 20250424 174900 0 105 105 105 105 0
178 20250424 174800 0 105 105 105 105 0
179 20250424 174700 0 105 105 105 105 0
180 20250424 174600 0 105 105 105 105 0
181 20250424 174500 0 105 105 105 105 0
182 20250424 174400 0 105 105 105 105 0
183 20250424 174300 0 105 105 105 105 0
184 20250424 174200 0 105 105 105 105 0
185 20250424 174100 0 105 105 105 105 0
186 20250424 174000 0 105 105 105 105 0
187 20250424 173900 0 105 105 105 105 0
188 20250424 173800 0 105 105 105 105 0
189 20250424 173700 0 105 105 105 105 0
190 20250424 173600 0 105 105 105 105 0
191 20250424 173500 0 105 105 105 105 0
192 20250424 173400 0 105 105 105 105 0
193 20250424 173300 0 105 105 105 105 0
194 20250424 173200 0 105 105 105 105 0
195 20250424 173100 0 105 105 105 105 0
196 20250424 173000 0 105 105 105 105 0
197 20250424 172900 0 105 105 105 105 0
198 20250424 172800 0 105 105 105 105 0
199 20250424 172700 0 105 105 105 105 0
200 20250424 172600 0 105 105 105 105 0
201 20250424 172500 0 105 105 105 105 0
202 20250424 172400 0 105 105 105 105 0
203 20250424 172300 0 105 105 105 105 0
204 20250424 172200 0 105 105 105 105 0
205 20250424 172100 0 105 105 105 105 0
206 20250424 172000 0 105 105 105 105 0
207 20250424 171900 0 105 105 105 105 0
208 20250424 171800 0 105 105 105 105 0
209 20250424 171700 0 105 105 105 105 0
210 20250424 171600 0 105 105 105 105 0
211 20250424 171500 0 105 105 105 105 0
212 20250424 171400 0 105 105 105 105 0
213 20250424 171300 0 105 105 105 105 0
214 20250424 171200 0 105 105 105 105 0
215 20250424 171100 0 105 105 105 105 0
216 20250424 171000 0 105 105 105 105 0
217 20250424 170900 0 105 105 105 105 0
218 20250424 170800 0 105 105 105 105 0
219 20250424 170700 0 105 105 105 105 0
220 20250424 170600 0 105 105 105 105 0
221 20250424 170500 0 105 105 105 105 0
222 20250424 170400 0 105 105 105 105 0
223 20250424 170300 0 105 105 105 105 0
224 20250424 170200 0 105 105 105 105 0
225 20250424 170100 0 105 105 105 105 0
226 20250424 170000 0 105 105 105 105 0
227 20250424 165900 0 105 105 105 105 0
228 20250424 165800 0 105 105 105 105 0
229 20250424 165700 0 105 105 105 105 0
230 20250424 165600 0 105 105 105 105 0
231 20250424 165500 0 105 105 105 105 0
232 20250424 165400 0 105 105 105 105 0
233 20250424 165300 0 105 105 105 105 0
234 20250424 165200 0 105 105 105 105 0
235 20250424 165100 0 105 105 105 105 0
236 20250424 165000 0 105 105 105 105 0
237 20250424 164900 0 105 105 105 105 0
238 20250424 164800 0 105 105 105 105 0
239 20250424 164700 0 105 105 105 105 0
240 20250424 164600 0 105 105 105 105 0
241 20250424 164500 0 105 105 105 105 0
242 20250424 164400 0 105 105 105 105 0
243 20250424 164300 0 105 105 105 105 0
244 20250424 164200 0 105 105 105 105 0
245 20250424 164100 0 105 105 105 105 0
246 20250424 164000 0 105 105 105 105 0
247 20250424 163900 0 105 105 105 105 0
248 20250424 163800 0 105 105 105 105 0
249 20250424 163700 0 105 105 105 105 0
250 20250424 163600 0 105 105 105 105 0
251 20250424 163500 0 105 105 105 105 0
252 20250424 163400 0 105 105 105 105 0
253 20250424 163300 0 105 105 105 105 0
254 20250424 163200 0 105 105 105 105 0
255 20250424 163100 0 105 105 105 105 0
256 20250424 163000 0 105 105 105 105 0
257 20250424 162900 0 105 105 105 105 0
258 20250424 162800 0 105 105 105 105 0
259 20250424 162700 0 105 105 105 105 0
260 20250424 162600 0 105 105 105 105 0
261 20250424 162500 0 105 105 105 105 0
262 20250424 162400 0 105 105 105 105 0
263 20250424 162300 0 105 105 105 105 0
264 20250424 162200 0 105 105 105 105 0
265 20250424 162100 0 105 105 105 105 0
266 20250424 162000 0 105 105 105 105 0
267 20250424 161900 0 105 105 105 105 0
268 20250424 161800 0 105 105 105 105 0
269 20250424 161700 0 105 105 105 105 0
270 20250424 161600 0 105 105 105 105 0
271 20250424 161500 0 105 105 105 105 0
272 20250424 161400 0 105 105 105 105 0
273 20250424 161300 0 105 105 105 105 0
274 20250424 161200 0 105 105 105 105 0
275 20250424 161100 0 105 105 105 105 0
276 20250424 161000 0 105 105 105 105 0
277 20250424 160900 0 105 105 105 105 0
278 20250424 160800 0 105 105 105 105 0
279 20250424 160700 0 105 105 105 105 0
280 20250424 160600 0 105 105 105 105 0
281 20250424 160500 0 105 105 105 105 0
282 20250424 160400 0 105 105 105 105 0
283 20250424 160300 0 105 105 105 105 0
284 20250424 160200 0 105 105 105 105 0
285 20250424 160100 0 105 105 105 105 0
286 20250424 160000 0 105 105 105 105 0
287 20250424 155900 0 105 105 105 105 0
288 20250424 155800 0 105 105 105 105 0
289 20250424 155700 0 105 105 105 105 0
290 20250424 155600 0 105 105 105 105 0
291 20250424 155500 0 105 105 105 105 0
292 20250424 155400 0 105 105 105 105 0
293 20250424 155300 0 105 105 105 105 0
294 20250424 155200 0 105 105 105 105 0
295 20250424 155100 0 105 105 105 105 0
296 20250424 155000 0 105 105 105 105 0
297 20250424 154900 0 105 105 105 105 0
298 20250424 154800 0 105 105 105 105 0
299 20250424 154700 0 105 105 105 105 0
300 20250424 154600 0 105 105 105 105 0
301 20250424 154500 0 105 105 105 105 0
302 20250424 154400 0 105 105 105 105 0
303 20250424 154300 0 105 105 105 105 0
304 20250424 154200 0 105 105 105 105 0
305 20250424 154100 0 105 105 105 105 0
306 20250424 154000 0 105 105 105 105 0
307 20250424 153900 0 105 105 105 105 0
308 20250424 153800 0 105 105 105 105 0
309 20250424 153700 0 105 105 105 105 0
310 20250424 153600 0 105 105 105 105 0
311 20250424 153500 0 105 105 105 105 0
312 20250424 153400 0 105 105 105 105 0
313 20250424 153300 0 105 105 105 105 0
314 20250424 153200 0 105 105 105 105 0
315 20250424 153100 0 105 105 105 105 0
316 20250424 153000 0 105 105 105 105 0
317 20250424 152900 0 105 105 105 105 0
318 20250424 152800 0 105 105 105 105 0
319 20250424 152700 0 105 105 105 105 0
320 20250424 152600 0 105 105 105 105 0
321 20250424 152500 0 105 105 105 105 0
322 20250424 152400 0 105 105 105 105 0
323 20250424 152300 0 105 105 105 105 0
324 20250424 152200 0 105 105 105 105 0
325 20250424 152100 0 105 105 105 105 0
326 20250424 152000 0 105 105 105 105 0
327 20250424 151900 0 105 105 105 105 0
328 20250424 151800 0 105 105 105 105 0
329 20250424 151700 0 105 105 105 105 0
330 20250424 151600 0 105 105 105 105 0
331 20250424 151500 0 105 105 105 105 0
332 20250424 151400 0 105 105 105 105 0
333 20250424 151300 0 105 105 105 105 0
334 20250424 151200 0 105 105 105 105 0
335 20250424 151100 0 105 105 105 105 0
336 20250424 151000 0 105 105 105 105 0
337 20250424 150900 0 105 105 105 105 0
338 20250424 150800 0 105 105 105 105 0
339 20250424 150700 0 105 105 105 105 0
340 20250424 150600 0 105 105 105 105 0
341 20250424 150500 0 105 105 105 105 0
342 20250424 150400 0 105 105 105 105 0
343 20250424 150300 0 105 105 105 105 0
344 20250424 150200 0 105 105 105 105 0
345 20250424 150100 0 105 105 105 105 0
346 20250424 150000 0 105 105 105 105 0
347 20250424 145900 0 105 105 105 105 0
348 20250424 145800 0 105 105 105 105 0
349 20250424 145700 0 105 105 105 105 0
350 20250424 145600 0 105 105 105 105 0
351 20250424 145500 0 105 105 105 105 0
352 20250424 145400 0 105 105 105 105 0
353 20250424 145300 0 105 105 105 105 0
354 20250424 145200 0 105 105 105 105 0
355 20250424 145100 0 105 105 105 105 0
356 20250424 145000 0 105 105 105 105 0
357 20250424 144900 0 105 105 105 105 0
358 20250424 144800 0 105 105 105 105 0
359 20250424 144700 0 105 105 105 105 0
360 20250424 144600 0 105 105 105 105 0
361 20250424 144500 0 105 105 105 105 0
362 20250424 144400 0 105 105 105 105 0
363 20250424 144300 0 105 105 105 105 0
364 20250424 144200 0 105 105 105 105 0
365 20250424 144100 0 105 105 105 105 0
366 20250424 144000 0 105 105 105 105 0
367 20250424 143900 0 105 105 105 105 0
368 20250424 143800 0 105 105 105 105 0
369 20250424 143700 0 105 105 105 105 0
370 20250424 143600 0 105 105 105 105 0
371 20250424 143500 0 105 105 105 105 0
372 20250424 143400 0 105 105 105 105 0
373 20250424 143300 0 105 105 105 105 0
374 20250424 143200 0 105 105 105 105 0
375 20250424 143100 0 105 105 105 105 0
376 20250424 143000 0 105 105 105 105 0
377 20250424 142900 0 105 105 105 105 0
378 20250424 142800 0 105 105 105 105 0
379 20250424 142700 0 105 105 105 105 0
380 20250424 142600 0 105 105 105 105 0
381 20250424 142500 0 105 105 105 105 0
382 20250424 142400 0 105 105 105 105 0
383 20250424 142300 0 105 105 105 105 0
384 20250424 142200 0 105 105 105 105 0
385 20250424 142100 0 105 105 105 105 0
386 20250424 142000 0 105 105 105 105 0
387 20250424 141900 0 105 105 105 105 0
388 20250424 141800 0 105 105 105 105 0
389 20250424 141700 0 105 105 105 105 0
390 20250424 141600 0 105 105 105 105 0
391 20250424 141500 0 105 105 105 105 0
392 20250424 141400 0 105 105 105 105 0
393 20250424 141300 0 105 105 105 105 0
394 20250424 141200 0 105 105 105 105 0
395 20250424 141100 0 105 105 105 105 0
396 20250424 141000 0 105 105 105 105 0
397 20250424 140900 0 105 105 105 105 0
398 20250424 140800 0 105 105 105 105 0
399 20250424 140700 0 105 105 105 105 0
400 20250424 140600 0 105 105 105 105 0
401 20250424 140500 0 105 105 105 105 0
402 20250424 140400 0 105 105 105 105 0
403 20250424 140300 0 105 105 105 105 0
404 20250424 140200 0 105 105 105 105 0
405 20250424 140100 0 105 105 105 105 0
406 20250424 140000 0 105 105 105 105 0
407 20250424 135900 0 105 105 105 105 0
408 20250424 135800 0 105 105 105 105 0
409 20250424 135700 0 105 105 105 105 0
410 20250424 135600 0 105 105 105 105 0
411 20250424 135500 0 105 105 105 105 0
412 20250424 135400 0 105 105 105 105 0
413 20250424 135300 0 105 105 105 105 0
414 20250424 135200 0 105 105 105 105 0
415 20250424 135100 0 105 105 105 105 0
416 20250424 135000 0 105 105 105 105 0
417 20250424 134900 0 105 105 105 105 0
418 20250424 134800 0 105 105 105 105 0
419 20250424 134700 0 105 105 105 105 0
420 20250424 134600 0 105 105 105 105 0
421 20250424 134500 0 105 105 105 105 0
422 20250424 134400 0 105 105 105 105 0
423 20250424 134300 0 105 105 105 105 0
424 20250424 134200 0 105 105 105 105 0
425 20250424 134100 0 105 105 105 105 0
426 20250424 134000 0 105 105 105 105 0
427 20250424 133900 0 105 105 105 105 0
428 20250424 133800 0 105 105 105 105 0
429 20250424 133700 0 105 105 105 105 0
430 20250424 133600 0 105 105 105 105 0
431 20250424 133500 0 105 105 105 105 0
432 20250424 133400 0 105 105 105 105 0
433 20250424 133300 0 105 105 105 105 0
434 20250424 133200 0 105 105 105 105 0
435 20250424 133100 0 105 105 105 105 0
436 20250424 133000 0 105 105 105 105 0
437 20250424 132900 0 105 105 105 105 0
438 20250424 132800 0 105 105 105 105 0
439 20250424 132700 0 105 105 105 105 0
440 20250424 132600 0 105 105 105 105 0
441 20250424 132500 0 105 105 105 105 0
442 20250424 132400 0 105 105 105 105 0
443 20250424 132300 0 105 105 105 105 0
444 20250424 132200 0 105 105 105 105 0
445 20250424 132100 0 105 105 105 105 0
446 20250424 132000 0 105 105 105 105 0
447 20250424 131900 0 105 105 105 105 0
448 20250424 131800 0 105 105 105 105 0
449 20250424 131700 0 105 105 105 105 0
450 20250424 131600 0 105 105 105 105 0
451 20250424 131500 0 105 105 105 105 0
452 20250424 131400 0 105 105 105 105 0
453 20250424 131300 0 105 105 105 105 0
454 20250424 131200 0 105 105 105 105 0
455 20250424 131100 0 105 105 105 105 0
456 20250424 131000 0 105 105 105 105 0
457 20250424 130900 0 105 105 105 105 0
458 20250424 130800 0 105 105 105 105 0
459 20250424 130700 0 105 105 105 105 0
460 20250424 130600 0 105 105 105 105 0
461 20250424 130500 0 105 105 105 105 0
462 20250424 130400 0 105 105 105 105 0
463 20250424 130300 0 105 105 105 105 0
464 20250424 130200 0 105 105 105 105 0
465 20250424 130100 0 105 105 105 105 0
466 20250424 130000 0 105 105 105 105 0
467 20250424 125900 0 105 105 105 105 0
468 20250424 125800 0 105 105 105 105 0
469 20250424 125700 0 105 105 105 105 0
470 20250424 125600 0 105 105 105 105 0
471 20250424 125500 0 105 105 105 105 0
472 20250424 125400 0 105 105 105 105 0
473 20250424 125300 0 105 105 105 105 0
474 20250424 125200 0 105 105 105 105 0
475 20250424 125100 0 105 105 105 105 0
476 20250424 125000 0 105 105 105 105 0
477 20250424 124900 0 105 105 105 105 0
478 20250424 124800 0 105 105 105 105 0
479 20250424 124700 0 105 105 105 105 0
480 20250424 124600 0 105 105 105 105 0
481 20250424 124500 0 105 105 105 105 0
482 20250424 124400 0 105 105 105 105 0
483 20250424 124300 0 105 105 105 105 0
484 20250424 124200 0 105 105 105 105 0
485 20250424 124100 0 105 105 105 105 0
486 20250424 124000 0 105 105 105 105 0
487 20250424 123900 0 105 105 105 105 0
488 20250424 123800 0 105 105 105 105 0
489 20250424 123700 0 105 105 105 105 0
490 20250424 123600 0 105 105 105 105 0
491 20250424 123500 0 105 105 105 105 0
492 20250424 123400 0 105 105 105 105 0
493 20250424 123300 0 105 105 105 105 0
494 20250424 123200 0 105 105 105 105 0
495 20250424 123100 0 105 105 105 105 0
496 20250424 123000 0 105 105 105 105 0
497 20250424 122900 0 105 105 105 105 0
498 20250424 122800 0 105 105 105 105 0
499 20250424 122700 0 105 105 105 105 0
500 20250424 122600 0 105 105 105 105 0
501 20250424 122500 0 105 105 105 105 0
502 20250424 122400 0 105 105 105 105 0
503 20250424 122300 0 105 105 105 105 0
504 20250424 122200 0 105 105 105 105 0
505 20250424 122100 0 105 105 105 105 0
506 20250424 122000 0 105 105 105 105 0
507 20250424 121900 0 105 105 105 105 0
508 20250424 121800 0 105 105 105 105 0
509 20250424 121700 0 105 105 105 105 0
510 20250424 121600 0 105 105 105 105 0
511 20250424 121500 0 105 105 105 105 0
512 20250424 121400 0 105 105 105 105 0
513 20250424 121300 0 105 105 105 105 0
514 20250424 121200 0 105 105 105 105 0
515 20250424 121100 0 105 105 105 105 0
516 20250424 121000 0 105 105 105 105 0
517 20250424 120900 0 105 105 105 105 0
518 20250424 120800 0 105 105 105 105 0
519 20250424 120700 0 105 105 105 105 0
520 20250424 120600 0 105 105 105 105 0
521 20250424 120500 0 105 105 105 105 0
522 20250424 120400 0 105 105 105 105 0
523 20250424 120300 0 105 105 105 105 0
524 20250424 120200 0 105 105 105 105 0
525 20250424 120100 0 105 105 105 105 0
526 20250424 120000 0 105 105 105 105 0
527 20250424 115900 0 105 105 105 105 0
528 20250424 115800 0 105 105 105 105 0
529 20250424 115700 0 105 105 105 105 0
530 20250424 115600 0 105 105 105 105 0
531 20250424 115500 0 105 105 105 105 0
532 20250424 115400 0 105 105 105 105 0
533 20250424 115300 0 105 105 105 105 0
534 20250424 115200 0 105 105 105 105 0
535 20250424 115100 0 105 105 105 105 0
536 20250424 115000 0 105 105 105 105 0
537 20250424 114900 0 105 105 105 105 0
538 20250424 114800 0 105 105 105 105 0
539 20250424 114700 0 105 105 105 105 0
540 20250424 114600 0 105 105 105 105 0
541 20250424 114500 0 105 105 105 105 0
542 20250424 114400 0 105 105 105 105 0
543 20250424 114300 0 105 105 105 105 0
544 20250424 114200 0 105 105 105 105 0
545 20250424 114100 0 105 105 105 105 0
546 20250424 114000 0 105 105 105 105 0
547 20250424 113900 0 105 105 105 105 0
548 20250424 113800 0 105 105 105 105 0
549 20250424 113700 0 105 105 105 105 0
550 20250424 113600 0 105 105 105 105 0
551 20250424 113500 0 105 105 105 105 0
552 20250424 113400 0 105 105 105 105 0
553 20250424 113300 0 105 105 105 105 0
554 20250424 113200 0 105 105 105 105 0
555 20250424 113100 0 105 105 105 105 0
556 20250424 113000 0 105 105 105 105 0
557 20250424 112900 0 105 105 105 105 0
558 20250424 112800 0 105 105 105 105 0
559 20250424 112700 0 105 105 105 105 0
560 20250424 112600 0 105 105 105 105 0
561 20250424 112500 0 105 105 105 105 0
562 20250424 112400 0 105 105 105 105 0
563 20250424 112300 0 105 105 105 105 0
564 20250424 112200 0 105 105 105 105 0
565 20250424 112100 0 105 105 105 105 0
566 20250424 112000 0 105 105 105 105 0
567 20250424 111900 0 105 105 105 105 0
568 20250424 111800 0 105 105 105 105 0
569 20250424 111700 0 105 105 105 105 0
570 20250424 111600 0 105 105 105 105 0
571 20250424 111500 0 105 105 105 105 0
572 20250424 111400 0 105 105 105 105 0
573 20250424 111300 0 105 105 105 105 0
574 20250424 111200 0 105 105 105 105 0
575 20250424 111100 0 105 105 105 105 0
576 20250424 111000 0 105 105 105 105 0
577 20250424 110900 0 105 105 105 105 0
578 20250424 110800 0 105 105 105 105 0
579 20250424 110700 0 105 105 105 105 0
580 20250424 110600 0 105 105 105 105 0
581 20250424 110500 0 105 105 105 105 0
582 20250424 110400 0 105 105 105 105 0
583 20250424 110300 0 105 105 105 105 0
584 20250424 110200 0 105 105 105 105 0
585 20250424 110100 0 105 105 105 105 0
586 20250424 110000 0 105 105 105 105 0
587 20250424 105900 0 105 105 105 105 0
588 20250424 105800 0 105 105 105 105 0
589 20250424 105700 0 105 105 105 105 0
590 20250424 105600 0 105 105 105 105 0
591 20250424 105500 0 105 105 105 105 0
592 20250424 105400 0 105 105 105 105 0
593 20250424 105300 0 105 105 105 105 0
594 20250424 105200 0 105 105 105 105 0
595 20250424 105100 0 105 105 105 105 0
596 20250424 105000 0 105 105 105 105 0
597 20250424 104900 0 105 105 105 105 0
598 20250424 104800 0 105 105 105 105 0
599 20250424 104700 0 105 105 105 105 0
600 20250424 104600 0 105 105 105 105 0
601 20250424 104500 0 105 105 105 105 0
602 20250424 104400 0 105 105 105 105 0
603 20250424 104300 0 105 105 105 105 0
604 20250424 104200 0 105 105 105 105 0
605 20250424 104100 0 105 105 105 105 0
606 20250424 104000 0 105 105 105 105 0
607 20250424 103900 0 105 105 105 105 0
608 20250424 103800 0 105 105 105 105 0
609 20250424 103700 0 105 105 105 105 0
610 20250424 103600 0 105 105 105 105 0
611 20250424 103500 0 105 105 105 105 0
612 20250424 103400 0 105 105 105 105 0
613 20250424 103300 0 105 105 105 105 0
614 20250424 103200 0 105 105 105 105 0
615 20250424 103100 0 105 105 105 105 0
616 20250424 103000 0 105 105 105 105 0
617 20250424 102900 0 105 105 105 105 0
618 20250424 102800 0 105 105 105 105 0
619 20250424 102700 0 105 105 105 105 0
620 20250424 102600 0 105 105 105 105 0
621 20250424 102500 0 105 105 105 105 0
622 20250424 102400 0 105 105 105 105 0
623 20250424 102300 0 105 105 105 105 0
624 20250424 102200 0 105 105 105 105 0
625 20250424 102100 0 105 105 105 105 0
626 20250424 102000 0 105 105 105 105 0
627 20250424 101900 0 105 105 105 105 0
628 20250424 101800 0 105 105 105 105 0
629 20250424 101700 0 105 105 105 105 0
630 20250424 101600 0 105 105 105 105 0
631 20250424 101500 0 105 105 105 105 0
632 20250424 101400 0 105 105 105 105 0
633 20250424 101300 0 105 105 105 105 0
634 20250424 101200 0 105 105 105 105 0
635 20250424 101100 0 105 105 105 105 0
636 20250424 101000 0 105 105 105 105 0
637 20250424 100900 0 105 105 105 105 0
638 20250424 100800 0 105 105 105 105 0
639 20250424 100700 0 105 105 105 105 0
640 20250424 100600 0 105 105 105 105 0
641 20250424 100500 0 105 105 105 105 0
642 20250424 100400 0 105 105 105 105 0
643 20250424 100300 0 105 105 105 105 0
644 20250424 100200 0 105 105 105 105 0
645 20250424 100100 0 105 105 105 105 0
646 20250424 100000 0 105 105 105 105 0
647 20250424 095900 0 105 105 105 105 0
648 20250424 095800 0 105 105 105 105 0
649 20250424 095700 0 105 105 105 105 0
650 20250424 095600 0 105 105 105 105 0
651 20250424 095500 0 105 105 105 105 0
652 20250424 095400 0 105 105 105 105 0
653 20250424 095300 0 105 105 105 105 0
654 20250424 095200 0 105 105 105 105 0
655 20250424 095100 0 105 105 105 105 0
656 20250424 095000 0 105 105 105 105 0
657 20250424 094900 0 105 105 105 105 0
658 20250424 094800 0 105 105 105 105 0
659 20250424 094700 0 105 105 105 105 0
660 20250424 094600 0 105 105 105 105 0
661 20250424 094500 0 105 105 105 105 0
662 20250424 094400 0 105 105 105 105 0
663 20250424 094300 0 105 105 105 105 0
664 20250424 094200 0 105 105 105 105 0
665 20250424 094100 0 105 105 105 105 0
666 20250424 094000 0 105 105 105 105 0
667 20250424 093900 0 105 105 105 105 0
668 20250424 093800 0 105 105 105 105 0
669 20250424 093700 0 105 105 105 105 0
670 20250424 093600 0 105 105 105 105 0
671 20250424 093500 0 105 105 105 105 0
672 20250424 093400 0 105 105 105 105 0
673 20250424 093300 0 105 105 105 105 0
674 20250424 093200 0 105 105 105 105 0
675 20250424 093100 0 105 105 105 105 0
676 20250424 093000 0 105 105 105 105 0
677 20250424 092900 0 105 105 105 105 0
678 20250424 092800 0 105 105 105 105 0
679 20250424 092700 0 105 105 105 105 0
680 20250424 092600 0 105 105 105 105 0
681 20250424 092500 0 105 105 105 105 0
682 20250424 092400 0 105 105 105 105 0
683 20250424 092300 0 105 105 105 105 0
684 20250424 092200 0 105 105 105 105 0
685 20250424 092100 0 105 105 105 105 0
686 20250424 092000 0 105 105 105 105 0
687 20250424 091900 0 105 105 105 105 0
688 20250424 091800 0 105 105 105 105 0
689 20250424 091700 0 105 105 105 105 0
690 20250424 091600 0 105 105 105 105 0
691 20250424 091500 0 105 105 105 105 0
692 20250424 091400 0 105 105 105 105 0
693 20250424 091300 0 105 105 105 105 0
694 20250424 091200 0 105 105 105 105 0
695 20250424 091100 0 105 105 105 105 0
696 20250424 091000 0 105 105 105 105 0
697 20250424 090900 0 105 105 105 105 0
698 20250424 090800 0 105 105 105 105 0
699 20250424 090700 0 105 105 105 105 0
700 20250424 090600 0 105 105 105 105 0
701 20250424 090500 0 105 105 105 105 0
702 20250424 090400 0 105 105 105 105 0
703 20250424 090300 0 105 105 105 105 0
704 20250424 090200 0 105 105 105 105 0
705 20250424 090100 0 105 105 105 105 0
706 20250424 090000 0 105 105 105 105 0