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

Update 2025-04-22 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-22 21:34:57 +09:00
parent 9f6225774e
commit d2a4d07d06
2740 changed files with 1782958 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014200/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,184400,0,30200,30200,30200,30200,0
20250422,184300,0,30200,30200,30200,30200,0
20250422,184200,0,30200,30200,30200,30200,0
20250422,184100,0,30200,30200,30200,30200,0
20250422,184000,0,30200,30200,30200,30200,0
20250422,183900,0,30200,30200,30200,30200,0
20250422,183800,0,30200,30200,30200,30200,0
20250422,183700,0,30200,30200,30200,30200,0
20250422,183600,0,30200,30200,30200,30200,0
20250422,183500,0,30200,30200,30200,30200,0
20250422,183400,0,30200,30200,30200,30200,0
20250422,183300,0,30200,30200,30200,30200,0
20250422,183200,0,30200,30200,30200,30200,0
20250422,183100,0,30200,30200,30200,30200,0
20250422,183000,0,30200,30200,30200,30200,0
20250422,182900,0,30200,30200,30200,30200,0
20250422,182800,0,30200,30200,30200,30200,0
20250422,182700,0,30200,30200,30200,30200,0
20250422,182600,0,30200,30200,30200,30200,0
20250422,182500,0,30200,30200,30200,30200,0
20250422,182400,0,30200,30200,30200,30200,0
20250422,182300,0,30200,30200,30200,30200,0
20250422,182200,0,30200,30200,30200,30200,0
20250422,182100,0,30200,30200,30200,30200,0
20250422,182000,0,30200,30200,30200,30200,0
20250422,181900,0,30200,30200,30200,30200,0
20250422,181800,0,30200,30200,30200,30200,0
20250422,181700,0,30200,30200,30200,30200,0
20250422,181600,0,30200,30200,30200,30200,0
20250422,181500,0,30200,30200,30200,30200,0
20250422,181400,0,30200,30200,30200,30200,0
20250422,181300,0,30200,30200,30200,30200,0
20250422,181200,0,30200,30200,30200,30200,0
20250422,181100,0,30200,30200,30200,30200,0
20250422,181000,0,30200,30200,30200,30200,0
20250422,180900,0,30200,30200,30200,30200,0
20250422,180800,0,30200,30200,30200,30200,0
20250422,180700,0,30200,30200,30200,30200,0
20250422,180600,0,30200,30200,30200,30200,0
20250422,180500,0,30200,30200,30200,30200,0
20250422,180400,0,30200,30200,30200,30200,0
20250422,180300,0,30200,30200,30200,30200,0
20250422,180200,0,30200,30200,30200,30200,0
20250422,180100,0,30200,30200,30200,30200,0
20250422,180000,0,30200,30200,30200,30200,0
20250422,175900,0,30200,30200,30200,30200,0
20250422,175800,0,30200,30200,30200,30200,0
20250422,175700,0,30200,30200,30200,30200,0
20250422,175600,0,30200,30200,30200,30200,0
20250422,175500,0,30200,30200,30200,30200,0
20250422,175400,0,30200,30200,30200,30200,0
20250422,175300,0,30200,30200,30200,30200,0
20250422,175200,0,30200,30200,30200,30200,0
20250422,175100,0,30200,30200,30200,30200,0
20250422,175000,0,30200,30200,30200,30200,0
20250422,174900,0,30200,30200,30200,30200,0
20250422,174800,0,30200,30200,30200,30200,0
20250422,174700,0,30200,30200,30200,30200,0
20250422,174600,0,30200,30200,30200,30200,0
20250422,174500,0,30200,30200,30200,30200,0
20250422,174400,0,30200,30200,30200,30200,0
20250422,174300,0,30200,30200,30200,30200,0
20250422,174200,0,30200,30200,30200,30200,0
20250422,174100,0,30200,30200,30200,30200,0
20250422,174000,0,30200,30200,30200,30200,0
20250422,173900,0,30200,30200,30200,30200,0
20250422,173800,0,30200,30200,30200,30200,0
20250422,173700,0,30200,30200,30200,30200,0
20250422,173600,0,30200,30200,30200,30200,0
20250422,173500,0,30200,30200,30200,30200,0
20250422,173400,0,30200,30200,30200,30200,0
20250422,173300,0,30200,30200,30200,30200,0
20250422,173200,0,30200,30200,30200,30200,0
20250422,173100,0,30200,30200,30200,30200,0
20250422,173000,0,30200,30200,30200,30200,0
20250422,172900,0,30200,30200,30200,30200,0
20250422,172800,0,30200,30200,30200,30200,0
20250422,172700,0,30200,30200,30200,30200,0
20250422,172600,0,30200,30200,30200,30200,0
20250422,172500,0,30200,30200,30200,30200,0
20250422,172400,0,30200,30200,30200,30200,0
20250422,172300,0,30200,30200,30200,30200,0
20250422,172200,0,30200,30200,30200,30200,0
20250422,172100,0,30200,30200,30200,30200,0
20250422,172000,0,30200,30200,30200,30200,0
20250422,171900,0,30200,30200,30200,30200,0
20250422,171800,0,30200,30200,30200,30200,0
20250422,171700,0,30200,30200,30200,30200,0
20250422,171600,0,30200,30200,30200,30200,0
20250422,171500,0,30200,30200,30200,30200,0
20250422,171400,0,30200,30200,30200,30200,0
20250422,171300,0,30200,30200,30200,30200,0
20250422,171200,0,30200,30200,30200,30200,0
20250422,171100,0,30200,30200,30200,30200,0
20250422,171000,0,30200,30200,30200,30200,0
20250422,170900,0,30200,30200,30200,30200,0
20250422,170800,0,30200,30200,30200,30200,0
20250422,170700,0,30200,30200,30200,30200,0
20250422,170600,0,30200,30200,30200,30200,0
20250422,170500,0,30200,30200,30200,30200,0
20250422,170400,0,30200,30200,30200,30200,0
20250422,170300,0,30200,30200,30200,30200,0
20250422,170200,0,30200,30200,30200,30200,0
20250422,170100,0,30200,30200,30200,30200,0
20250422,170000,0,30200,30200,30200,30200,0
20250422,165900,0,30200,30200,30200,30200,0
20250422,165800,0,30200,30200,30200,30200,0
20250422,165700,0,30200,30200,30200,30200,0
20250422,165600,0,30200,30200,30200,30200,0
20250422,165500,0,30200,30200,30200,30200,0
20250422,165400,0,30200,30200,30200,30200,0
20250422,165300,0,30200,30200,30200,30200,0
20250422,165200,0,30200,30200,30200,30200,0
20250422,165100,0,30200,30200,30200,30200,0
20250422,165000,0,30200,30200,30200,30200,0
20250422,164900,0,30200,30200,30200,30200,0
20250422,164800,0,30200,30200,30200,30200,0
20250422,164700,0,30200,30200,30200,30200,0
20250422,164600,0,30200,30200,30200,30200,0
20250422,164500,0,30200,30200,30200,30200,0
20250422,164400,0,30200,30200,30200,30200,0
20250422,164300,0,30200,30200,30200,30200,0
20250422,164200,0,30200,30200,30200,30200,0
20250422,164100,0,30200,30200,30200,30200,0
20250422,164000,0,30200,30200,30200,30200,0
20250422,163900,0,30200,30200,30200,30200,0
20250422,163800,0,30200,30200,30200,30200,0
20250422,163700,0,30200,30200,30200,30200,0
20250422,163600,0,30200,30200,30200,30200,0
20250422,163500,0,30200,30200,30200,30200,0
20250422,163400,0,30200,30200,30200,30200,0
20250422,163300,0,30200,30200,30200,30200,0
20250422,163200,0,30200,30200,30200,30200,0
20250422,163100,0,30200,30200,30200,30200,0
20250422,163000,0,30200,30200,30200,30200,0
20250422,162900,0,30200,30200,30200,30200,0
20250422,162800,0,30200,30200,30200,30200,0
20250422,162700,0,30200,30200,30200,30200,0
20250422,162600,0,30200,30200,30200,30200,0
20250422,162500,0,30200,30200,30200,30200,0
20250422,162400,0,30200,30200,30200,30200,0
20250422,162300,0,30200,30200,30200,30200,0
20250422,162200,0,30200,30200,30200,30200,0
20250422,162100,0,30200,30200,30200,30200,0
20250422,162000,0,30200,30200,30200,30200,0
20250422,161900,0,30200,30200,30200,30200,0
20250422,161800,0,30200,30200,30200,30200,0
20250422,161700,0,30200,30200,30200,30200,0
20250422,161600,0,30200,30200,30200,30200,0
20250422,161500,0,30200,30200,30200,30200,0
20250422,161400,0,30200,30200,30200,30200,0
20250422,161300,0,30200,30200,30200,30200,0
20250422,161200,0,30200,30200,30200,30200,0
20250422,161100,0,30200,30200,30200,30200,0
20250422,161000,0,30200,30200,30200,30200,0
20250422,160900,0,30200,30200,30200,30200,0
20250422,160800,0,30200,30200,30200,30200,0
20250422,160700,0,30200,30200,30200,30200,0
20250422,160600,0,30200,30200,30200,30200,0
20250422,160500,0,30200,30200,30200,30200,0
20250422,160400,0,30200,30200,30200,30200,0
20250422,160300,0,30200,30200,30200,30200,0
20250422,160200,0,30200,30200,30200,30200,0
20250422,160100,0,30200,30200,30200,30200,0
20250422,160000,0,30200,30200,30200,30200,0
20250422,155900,0,30200,30200,30200,30200,0
20250422,155800,0,30200,30200,30200,30200,0
20250422,155700,0,30200,30200,30200,30200,0
20250422,155600,0,30200,30200,30200,30200,0
20250422,155500,0,30200,30200,30200,30200,0
20250422,155400,0,30200,30200,30200,30200,0
20250422,155300,0,30200,30200,30200,30200,0
20250422,155200,0,30200,30200,30200,30200,0
20250422,155100,0,30200,30200,30200,30200,0
20250422,155000,0,30200,30200,30200,30200,0
20250422,154900,0,30200,30200,30200,30200,0
20250422,154800,0,30200,30200,30200,30200,0
20250422,154700,0,30200,30200,30200,30200,0
20250422,154600,0,30200,30200,30200,30200,0
20250422,154500,0,30200,30200,30200,30200,0
20250422,154400,0,30200,30200,30200,30200,0
20250422,154300,0,30200,30200,30200,30200,0
20250422,154200,0,30200,30200,30200,30200,0
20250422,154100,0,30200,30200,30200,30200,0
20250422,154000,0,30200,30200,30200,30200,0
20250422,153900,0,30200,30200,30200,30200,0
20250422,153800,0,30200,30200,30200,30200,0
20250422,153700,0,30200,30200,30200,30200,0
20250422,153600,0,30200,30200,30200,30200,0
20250422,153500,0,30200,30200,30200,30200,0
20250422,153400,0,30200,30200,30200,30200,0
20250422,153300,0,30200,30200,30200,30200,0
20250422,153200,0,30200,30200,30200,30200,0
20250422,153100,0,30200,30200,30200,30200,0
20250422,153000,0,30200,30200,30200,30200,0
20250422,152900,0,30200,30200,30200,30200,0
20250422,152800,0,30200,30200,30200,30200,0
20250422,152700,0,30200,30200,30200,30200,0
20250422,152600,0,30200,30200,30200,30200,0
20250422,152500,0,30200,30200,30200,30200,0
20250422,152400,0,30200,30200,30200,30200,0
20250422,152300,0,30200,30200,30200,30200,0
20250422,152200,0,30200,30200,30200,30200,0
20250422,152100,0,30200,30200,30200,30200,0
20250422,152000,0,30200,30200,30200,30200,0
20250422,151900,0,30200,30200,30200,30200,0
20250422,151800,0,30200,30200,30200,30200,0
20250422,151700,0,30200,30200,30200,30200,0
20250422,151600,0,30200,30200,30200,30200,0
20250422,151500,0,30200,30200,30200,30200,0
20250422,151400,0,30200,30200,30200,30200,0
20250422,151300,0,30200,30200,30200,30200,0
20250422,151200,0,30200,30200,30200,30200,0
20250422,151100,0,30200,30200,30200,30200,0
20250422,151000,0,30200,30200,30200,30200,0
20250422,150900,0,30200,30200,30200,30200,0
20250422,150800,0,30200,30200,30200,30200,0
20250422,150700,0,30200,30200,30200,30200,0
20250422,150600,0,30200,30200,30200,30200,0
20250422,150500,0,30200,30200,30200,30200,0
20250422,150400,0,30200,30200,30200,30200,0
20250422,150300,0,30200,30200,30200,30200,0
20250422,150200,0,30200,30200,30200,30200,0
20250422,150100,0,30200,30200,30200,30200,0
20250422,150000,0,30200,30200,30200,30200,0
20250422,145900,0,30200,30200,30200,30200,0
20250422,145800,0,30200,30200,30200,30200,0
20250422,145700,0,30200,30200,30200,30200,0
20250422,145600,0,30200,30200,30200,30200,0
20250422,145500,0,30200,30200,30200,30200,0
20250422,145400,0,30200,30200,30200,30200,0
20250422,145300,0,30200,30200,30200,30200,0
20250422,145200,0,30200,30200,30200,30200,0
20250422,145100,0,30200,30200,30200,30200,0
20250422,145000,0,30200,30200,30200,30200,0
20250422,144900,0,30200,30200,30200,30200,0
20250422,144800,0,30200,30200,30200,30200,0
20250422,144700,0,30200,30200,30200,30200,0
20250422,144600,0,30200,30200,30200,30200,0
20250422,144500,0,30200,30200,30200,30200,0
20250422,144400,0,30200,30200,30200,30200,0
20250422,144300,0,30200,30200,30200,30200,0
20250422,144200,0,30200,30200,30200,30200,0
20250422,144100,0,30200,30200,30200,30200,0
20250422,144000,0,30200,30200,30200,30200,0
20250422,143900,0,30200,30200,30200,30200,0
20250422,143800,0,30200,30200,30200,30200,0
20250422,143700,0,30200,30200,30200,30200,0
20250422,143600,0,30200,30200,30200,30200,0
20250422,143500,0,30200,30200,30200,30200,0
20250422,143400,0,30200,30200,30200,30200,0
20250422,143300,0,30200,30200,30200,30200,0
20250422,143200,0,30200,30200,30200,30200,0
20250422,143100,0,30200,30200,30200,30200,0
20250422,143000,0,30200,30200,30200,30200,0
20250422,142900,0,30200,30200,30200,30200,0
20250422,142800,0,30200,30200,30200,30200,0
20250422,142700,0,30200,30200,30200,30200,0
20250422,142600,0,30200,30200,30200,30200,0
20250422,142500,0,30200,30200,30200,30200,0
20250422,142400,0,30200,30200,30200,30200,0
20250422,142300,0,30200,30200,30200,30200,0
20250422,142200,0,30200,30200,30200,30200,0
20250422,142100,0,30200,30200,30200,30200,0
20250422,142000,0,30200,30200,30200,30200,0
20250422,141900,0,30200,30200,30200,30200,0
20250422,141800,0,30200,30200,30200,30200,0
20250422,141700,0,30200,30200,30200,30200,0
20250422,141600,0,30200,30200,30200,30200,0
20250422,141500,0,30200,30200,30200,30200,0
20250422,141400,0,30200,30200,30200,30200,0
20250422,141300,0,30200,30200,30200,30200,0
20250422,141200,0,30200,30200,30200,30200,0
20250422,141100,0,30200,30200,30200,30200,0
20250422,141000,0,30200,30200,30200,30200,0
20250422,140900,0,30200,30200,30200,30200,0
20250422,140800,0,30200,30200,30200,30200,0
20250422,140700,0,30200,30200,30200,30200,0
20250422,140600,0,30200,30200,30200,30200,0
20250422,140500,0,30200,30200,30200,30200,0
20250422,140400,0,30200,30200,30200,30200,0
20250422,140300,0,30200,30200,30200,30200,0
20250422,140200,0,30200,30200,30200,30200,0
20250422,140100,0,30200,30200,30200,30200,0
20250422,140000,0,30200,30200,30200,30200,0
20250422,135900,0,30200,30200,30200,30200,0
20250422,135800,0,30200,30200,30200,30200,0
20250422,135700,0,30200,30200,30200,30200,0
20250422,135600,0,30200,30200,30200,30200,0
20250422,135500,0,30200,30200,30200,30200,0
20250422,135400,0,30200,30200,30200,30200,0
20250422,135300,0,30200,30200,30200,30200,0
20250422,135200,0,30200,30200,30200,30200,0
20250422,135100,0,30200,30200,30200,30200,0
20250422,135000,0,30200,30200,30200,30200,0
20250422,134900,0,30200,30200,30200,30200,0
20250422,134800,0,30200,30200,30200,30200,0
20250422,134700,0,30200,30200,30200,30200,0
20250422,134600,0,30200,30200,30200,30200,0
20250422,134500,0,30200,30200,30200,30200,0
20250422,134400,0,30200,30200,30200,30200,0
20250422,134300,0,30200,30200,30200,30200,0
20250422,134200,0,30200,30200,30200,30200,0
20250422,134100,0,30200,30200,30200,30200,0
20250422,134000,0,30200,30200,30200,30200,0
20250422,133900,0,30200,30200,30200,30200,0
20250422,133800,0,30200,30200,30200,30200,0
20250422,133700,0,30200,30200,30200,30200,0
20250422,133600,0,30200,30200,30200,30200,0
20250422,133500,0,30200,30200,30200,30200,0
20250422,133400,0,30200,30200,30200,30200,0
20250422,133300,0,30200,30200,30200,30200,0
20250422,133200,0,30200,30200,30200,30200,0
20250422,133100,0,30200,30200,30200,30200,0
20250422,133000,0,30200,30200,30200,30200,0
20250422,132900,0,30200,30200,30200,30200,0
20250422,132800,0,30200,30200,30200,30200,0
20250422,132700,0,30200,30200,30200,30200,0
20250422,132600,0,30200,30200,30200,30200,0
20250422,132500,0,30200,30200,30200,30200,0
20250422,132400,0,30200,30200,30200,30200,0
20250422,132300,0,30200,30200,30200,30200,0
20250422,132200,0,30200,30200,30200,30200,0
20250422,132100,0,30200,30200,30200,30200,0
20250422,132000,0,30200,30200,30200,30200,0
20250422,131900,0,30200,30200,30200,30200,0
20250422,131800,0,30200,30200,30200,30200,0
20250422,131700,0,30200,30200,30200,30200,0
20250422,131600,0,30200,30200,30200,30200,0
20250422,131500,0,30200,30200,30200,30200,0
20250422,131400,0,30200,30200,30200,30200,0
20250422,131300,0,30200,30200,30200,30200,0
20250422,131200,0,30200,30200,30200,30200,0
20250422,131100,0,30200,30200,30200,30200,0
20250422,131000,0,30200,30200,30200,30200,0
20250422,130900,0,30200,30200,30200,30200,0
20250422,130800,0,30200,30200,30200,30200,0
20250422,130700,0,30200,30200,30200,30200,0
20250422,130600,0,30200,30200,30200,30200,0
20250422,130500,0,30200,30200,30200,30200,0
20250422,130400,0,30200,30200,30200,30200,0
20250422,130300,0,30200,30200,30200,30200,0
20250422,130200,0,30200,30200,30200,30200,0
20250422,130100,0,30200,30200,30200,30200,0
20250422,130000,0,30200,30200,30200,30200,0
20250422,125900,0,30200,30200,30200,30200,0
20250422,125800,0,30200,30200,30200,30200,0
20250422,125700,0,30200,30200,30200,30200,0
20250422,125600,0,30200,30200,30200,30200,0
20250422,125500,0,30200,30200,30200,30200,0
20250422,125400,0,30200,30200,30200,30200,0
20250422,125300,0,30200,30200,30200,30200,0
20250422,125200,0,30200,30200,30200,30200,0
20250422,125100,0,30200,30200,30200,30200,0
20250422,125000,0,30200,30200,30200,30200,0
20250422,124900,0,30200,30200,30200,30200,0
20250422,124800,0,30200,30200,30200,30200,0
20250422,124700,0,30200,30200,30200,30200,0
20250422,124600,0,30200,30200,30200,30200,0
20250422,124500,0,30200,30200,30200,30200,0
20250422,124400,0,30200,30200,30200,30200,0
20250422,124300,0,30200,30200,30200,30200,0
20250422,124200,0,30200,30200,30200,30200,0
20250422,124100,0,30200,30200,30200,30200,0
20250422,124000,0,30200,30200,30200,30200,0
20250422,123900,0,30200,30200,30200,30200,0
20250422,123800,0,30200,30200,30200,30200,0
20250422,123700,0,30200,30200,30200,30200,0
20250422,123600,0,30200,30200,30200,30200,0
20250422,123500,0,30200,30200,30200,30200,0
20250422,123400,0,30200,30200,30200,30200,0
20250422,123300,0,30200,30200,30200,30200,0
20250422,123200,0,30200,30200,30200,30200,0
20250422,123100,0,30200,30200,30200,30200,0
20250422,123000,0,30200,30200,30200,30200,0
20250422,122900,0,30200,30200,30200,30200,0
20250422,122800,0,30200,30200,30200,30200,0
20250422,122700,0,30200,30200,30200,30200,0
20250422,122600,0,30200,30200,30200,30200,0
20250422,122500,0,30200,30200,30200,30200,0
20250422,122400,0,30200,30200,30200,30200,0
20250422,122300,0,30200,30200,30200,30200,0
20250422,122200,0,30200,30200,30200,30200,0
20250422,122100,0,30200,30200,30200,30200,0
20250422,122000,0,30200,30200,30200,30200,0
20250422,121900,0,30200,30200,30200,30200,0
20250422,121800,0,30200,30200,30200,30200,0
20250422,121700,0,30200,30200,30200,30200,0
20250422,121600,0,30200,30200,30200,30200,0
20250422,121500,0,30200,30200,30200,30200,0
20250422,121400,0,30200,30200,30200,30200,0
20250422,121300,0,30200,30200,30200,30200,0
20250422,121200,0,30200,30200,30200,30200,0
20250422,121100,0,30200,30200,30200,30200,0
20250422,121000,0,30200,30200,30200,30200,0
20250422,120900,0,30200,30200,30200,30200,0
20250422,120800,0,30200,30200,30200,30200,0
20250422,120700,0,30200,30200,30200,30200,0
20250422,120600,0,30200,30200,30200,30200,0
20250422,120500,0,30200,30200,30200,30200,0
20250422,120400,0,30200,30200,30200,30200,0
20250422,120300,0,30200,30200,30200,30200,0
20250422,120200,0,30200,30200,30200,30200,0
20250422,120100,0,30200,30200,30200,30200,0
20250422,120000,0,30200,30200,30200,30200,0
20250422,115900,0,30200,30200,30200,30200,0
20250422,115800,0,30200,30200,30200,30200,0
20250422,115700,0,30200,30200,30200,30200,0
20250422,115600,0,30200,30200,30200,30200,0
20250422,115500,0,30200,30200,30200,30200,0
20250422,115400,0,30200,30200,30200,30200,0
20250422,115300,0,30200,30200,30200,30200,0
20250422,115200,0,30200,30200,30200,30200,0
20250422,115100,0,30200,30200,30200,30200,0
20250422,115000,0,30200,30200,30200,30200,0
20250422,114900,0,30200,30200,30200,30200,0
20250422,114800,0,30200,30200,30200,30200,0
20250422,114700,0,30200,30200,30200,30200,0
20250422,114600,0,30200,30200,30200,30200,0
20250422,114500,0,30200,30200,30200,30200,0
20250422,114400,0,30200,30200,30200,30200,0
20250422,114300,0,30200,30200,30200,30200,0
20250422,114200,0,30200,30200,30200,30200,0
20250422,114100,0,30200,30200,30200,30200,0
20250422,114000,0,30200,30200,30200,30200,0
20250422,113900,0,30200,30200,30200,30200,0
20250422,113800,0,30200,30200,30200,30200,0
20250422,113700,0,30200,30200,30200,30200,0
20250422,113600,0,30200,30200,30200,30200,0
20250422,113500,0,30200,30200,30200,30200,0
20250422,113400,0,30200,30200,30200,30200,0
20250422,113300,0,30200,30200,30200,30200,0
20250422,113200,0,30200,30200,30200,30200,0
20250422,113100,0,30200,30200,30200,30200,0
20250422,113000,0,30200,30200,30200,30200,0
20250422,112900,0,30200,30200,30200,30200,0
20250422,112800,0,30200,30200,30200,30200,0
20250422,112700,0,30200,30200,30200,30200,0
20250422,112600,0,30200,30200,30200,30200,0
20250422,112500,0,30200,30200,30200,30200,0
20250422,112400,0,30200,30200,30200,30200,0
20250422,112300,0,30200,30200,30200,30200,0
20250422,112200,0,30200,30200,30200,30200,0
20250422,112100,0,30200,30200,30200,30200,0
20250422,112000,0,30200,30200,30200,30200,0
20250422,111900,0,30200,30200,30200,30200,0
20250422,111800,0,30200,30200,30200,30200,0
20250422,111700,0,30200,30200,30200,30200,0
20250422,111600,0,30200,30200,30200,30200,0
20250422,111500,0,30200,30200,30200,30200,0
20250422,111400,0,30200,30200,30200,30200,0
20250422,111300,0,30200,30200,30200,30200,0
20250422,111200,0,30200,30200,30200,30200,0
20250422,111100,0,30200,30200,30200,30200,0
20250422,111000,0,30200,30200,30200,30200,0
20250422,110900,0,30200,30200,30200,30200,0
20250422,110800,0,30200,30200,30200,30200,0
20250422,110700,0,30200,30200,30200,30200,0
20250422,110600,0,30200,30200,30200,30200,0
20250422,110500,0,30200,30200,30200,30200,0
20250422,110400,0,30200,30200,30200,30200,0
20250422,110300,0,30200,30200,30200,30200,0
20250422,110200,0,30200,30200,30200,30200,0
20250422,110100,0,30200,30200,30200,30200,0
20250422,110000,0,30200,30200,30200,30200,0
20250422,105900,0,30200,30200,30200,30200,0
20250422,105800,0,30200,30200,30200,30200,0
20250422,105700,0,30200,30200,30200,30200,0
20250422,105600,0,30200,30200,30200,30200,0
20250422,105500,0,30200,30200,30200,30200,0
20250422,105400,0,30200,30200,30200,30200,0
20250422,105300,0,30200,30200,30200,30200,0
20250422,105200,0,30200,30200,30200,30200,0
20250422,105100,0,30200,30200,30200,30200,0
20250422,105000,0,30200,30200,30200,30200,0
20250422,104900,0,30200,30200,30200,30200,0
20250422,104800,0,30200,30200,30200,30200,0
20250422,104700,0,30200,30200,30200,30200,0
20250422,104600,0,30200,30200,30200,30200,0
20250422,104500,0,30200,30200,30200,30200,0
20250422,104400,0,30200,30200,30200,30200,0
20250422,104300,0,30200,30200,30200,30200,0
20250422,104200,0,30200,30200,30200,30200,0
20250422,104100,0,30200,30200,30200,30200,0
20250422,104000,0,30200,30200,30200,30200,0
20250422,103900,0,30200,30200,30200,30200,0
20250422,103800,0,30200,30200,30200,30200,0
20250422,103700,0,30200,30200,30200,30200,0
20250422,103600,0,30200,30200,30200,30200,0
20250422,103500,0,30200,30200,30200,30200,0
20250422,103400,0,30200,30200,30200,30200,0
20250422,103300,0,30200,30200,30200,30200,0
20250422,103200,0,30200,30200,30200,30200,0
20250422,103100,0,30200,30200,30200,30200,0
20250422,103000,0,30200,30200,30200,30200,0
20250422,102900,0,30200,30200,30200,30200,0
20250422,102800,0,30200,30200,30200,30200,0
20250422,102700,0,30200,30200,30200,30200,0
20250422,102600,0,30200,30200,30200,30200,0
20250422,102500,0,30200,30200,30200,30200,0
20250422,102400,0,30200,30200,30200,30200,0
20250422,102300,0,30200,30200,30200,30200,0
20250422,102200,0,30200,30200,30200,30200,0
20250422,102100,0,30200,30200,30200,30200,0
20250422,102000,0,30200,30200,30200,30200,0
20250422,101900,0,30200,30200,30200,30200,0
20250422,101800,0,30200,30200,30200,30200,0
20250422,101700,0,30200,30200,30200,30200,0
20250422,101600,0,30200,30200,30200,30200,0
20250422,101500,0,30200,30200,30200,30200,0
20250422,101400,0,30200,30200,30200,30200,0
20250422,101300,0,30200,30200,30200,30200,0
20250422,101200,0,30200,30200,30200,30200,0
20250422,101100,0,30200,30200,30200,30200,0
20250422,101000,0,30200,30200,30200,30200,0
20250422,100900,0,30200,30200,30200,30200,0
20250422,100800,0,30200,30200,30200,30200,0
20250422,100700,0,30200,30200,30200,30200,0
20250422,100600,0,30200,30200,30200,30200,0
20250422,100500,0,30200,30200,30200,30200,0
20250422,100400,0,30200,30200,30200,30200,0
20250422,100300,0,30200,30200,30200,30200,0
20250422,100200,0,30200,30200,30200,30200,0
20250422,100100,0,30200,30200,30200,30200,0
20250422,100000,0,30200,30200,30200,30200,0
20250422,095900,0,30200,30200,30200,30200,0
20250422,095800,0,30200,30200,30200,30200,0
20250422,095700,0,30200,30200,30200,30200,0
20250422,095600,0,30200,30200,30200,30200,0
20250422,095500,0,30200,30200,30200,30200,0
20250422,095400,0,30200,30200,30200,30200,0
20250422,095300,0,30200,30200,30200,30200,0
20250422,095200,0,30200,30200,30200,30200,0
20250422,095100,0,30200,30200,30200,30200,0
20250422,095000,0,30200,30200,30200,30200,0
20250422,094900,0,30200,30200,30200,30200,0
20250422,094800,0,30200,30200,30200,30200,0
20250422,094700,0,30200,30200,30200,30200,0
20250422,094600,0,30200,30200,30200,30200,0
20250422,094500,0,30200,30200,30200,30200,0
20250422,094400,0,30200,30200,30200,30200,0
20250422,094300,0,30200,30200,30200,30200,0
20250422,094200,0,30200,30200,30200,30200,0
20250422,094100,0,30200,30200,30200,30200,0
20250422,094000,0,30200,30200,30200,30200,0
20250422,093900,0,30200,30200,30200,30200,0
20250422,093800,0,30200,30200,30200,30200,0
20250422,093700,0,30200,30200,30200,30200,0
20250422,093600,0,30200,30200,30200,30200,0
20250422,093500,0,30200,30200,30200,30200,0
20250422,093400,0,30200,30200,30200,30200,0
20250422,093300,0,30200,30200,30200,30200,0
20250422,093200,0,30200,30200,30200,30200,0
20250422,093100,0,30200,30200,30200,30200,0
20250422,093000,0,30200,30200,30200,30200,0
20250422,092900,0,30200,30200,30200,30200,0
20250422,092800,0,30200,30200,30200,30200,0
20250422,092700,0,30200,30200,30200,30200,0
20250422,092600,0,30200,30200,30200,30200,0
20250422,092500,0,30200,30200,30200,30200,0
20250422,092400,0,30200,30200,30200,30200,0
20250422,092300,0,30200,30200,30200,30200,0
20250422,092200,0,30200,30200,30200,30200,0
20250422,092100,0,30200,30200,30200,30200,0
20250422,092000,0,30200,30200,30200,30200,0
20250422,091900,0,30200,30200,30200,30200,0
20250422,091800,0,30200,30200,30200,30200,0
20250422,091700,0,30200,30200,30200,30200,0
20250422,091600,0,30200,30200,30200,30200,0
20250422,091500,0,30200,30200,30200,30200,0
20250422,091400,0,30200,30200,30200,30200,0
20250422,091300,0,30200,30200,30200,30200,0
20250422,091200,0,30200,30200,30200,30200,0
20250422,091100,0,30200,30200,30200,30200,0
20250422,091000,0,30200,30200,30200,30200,0
20250422,090900,0,30200,30200,30200,30200,0
20250422,090800,0,30200,30200,30200,30200,0
20250422,090700,0,30200,30200,30200,30200,0
20250422,090600,0,30200,30200,30200,30200,0
20250422,090500,0,30200,30200,30200,30200,0
20250422,090400,0,30200,30200,30200,30200,0
20250422,090300,0,30200,30200,30200,30200,0
20250422,090200,0,30200,30200,30200,30200,0
20250422,090100,0,30200,30200,30200,30200,0
20250422,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 184400 0 30200 30200 30200 30200 0
3 20250422 184300 0 30200 30200 30200 30200 0
4 20250422 184200 0 30200 30200 30200 30200 0
5 20250422 184100 0 30200 30200 30200 30200 0
6 20250422 184000 0 30200 30200 30200 30200 0
7 20250422 183900 0 30200 30200 30200 30200 0
8 20250422 183800 0 30200 30200 30200 30200 0
9 20250422 183700 0 30200 30200 30200 30200 0
10 20250422 183600 0 30200 30200 30200 30200 0
11 20250422 183500 0 30200 30200 30200 30200 0
12 20250422 183400 0 30200 30200 30200 30200 0
13 20250422 183300 0 30200 30200 30200 30200 0
14 20250422 183200 0 30200 30200 30200 30200 0
15 20250422 183100 0 30200 30200 30200 30200 0
16 20250422 183000 0 30200 30200 30200 30200 0
17 20250422 182900 0 30200 30200 30200 30200 0
18 20250422 182800 0 30200 30200 30200 30200 0
19 20250422 182700 0 30200 30200 30200 30200 0
20 20250422 182600 0 30200 30200 30200 30200 0
21 20250422 182500 0 30200 30200 30200 30200 0
22 20250422 182400 0 30200 30200 30200 30200 0
23 20250422 182300 0 30200 30200 30200 30200 0
24 20250422 182200 0 30200 30200 30200 30200 0
25 20250422 182100 0 30200 30200 30200 30200 0
26 20250422 182000 0 30200 30200 30200 30200 0
27 20250422 181900 0 30200 30200 30200 30200 0
28 20250422 181800 0 30200 30200 30200 30200 0
29 20250422 181700 0 30200 30200 30200 30200 0
30 20250422 181600 0 30200 30200 30200 30200 0
31 20250422 181500 0 30200 30200 30200 30200 0
32 20250422 181400 0 30200 30200 30200 30200 0
33 20250422 181300 0 30200 30200 30200 30200 0
34 20250422 181200 0 30200 30200 30200 30200 0
35 20250422 181100 0 30200 30200 30200 30200 0
36 20250422 181000 0 30200 30200 30200 30200 0
37 20250422 180900 0 30200 30200 30200 30200 0
38 20250422 180800 0 30200 30200 30200 30200 0
39 20250422 180700 0 30200 30200 30200 30200 0
40 20250422 180600 0 30200 30200 30200 30200 0
41 20250422 180500 0 30200 30200 30200 30200 0
42 20250422 180400 0 30200 30200 30200 30200 0
43 20250422 180300 0 30200 30200 30200 30200 0
44 20250422 180200 0 30200 30200 30200 30200 0
45 20250422 180100 0 30200 30200 30200 30200 0
46 20250422 180000 0 30200 30200 30200 30200 0
47 20250422 175900 0 30200 30200 30200 30200 0
48 20250422 175800 0 30200 30200 30200 30200 0
49 20250422 175700 0 30200 30200 30200 30200 0
50 20250422 175600 0 30200 30200 30200 30200 0
51 20250422 175500 0 30200 30200 30200 30200 0
52 20250422 175400 0 30200 30200 30200 30200 0
53 20250422 175300 0 30200 30200 30200 30200 0
54 20250422 175200 0 30200 30200 30200 30200 0
55 20250422 175100 0 30200 30200 30200 30200 0
56 20250422 175000 0 30200 30200 30200 30200 0
57 20250422 174900 0 30200 30200 30200 30200 0
58 20250422 174800 0 30200 30200 30200 30200 0
59 20250422 174700 0 30200 30200 30200 30200 0
60 20250422 174600 0 30200 30200 30200 30200 0
61 20250422 174500 0 30200 30200 30200 30200 0
62 20250422 174400 0 30200 30200 30200 30200 0
63 20250422 174300 0 30200 30200 30200 30200 0
64 20250422 174200 0 30200 30200 30200 30200 0
65 20250422 174100 0 30200 30200 30200 30200 0
66 20250422 174000 0 30200 30200 30200 30200 0
67 20250422 173900 0 30200 30200 30200 30200 0
68 20250422 173800 0 30200 30200 30200 30200 0
69 20250422 173700 0 30200 30200 30200 30200 0
70 20250422 173600 0 30200 30200 30200 30200 0
71 20250422 173500 0 30200 30200 30200 30200 0
72 20250422 173400 0 30200 30200 30200 30200 0
73 20250422 173300 0 30200 30200 30200 30200 0
74 20250422 173200 0 30200 30200 30200 30200 0
75 20250422 173100 0 30200 30200 30200 30200 0
76 20250422 173000 0 30200 30200 30200 30200 0
77 20250422 172900 0 30200 30200 30200 30200 0
78 20250422 172800 0 30200 30200 30200 30200 0
79 20250422 172700 0 30200 30200 30200 30200 0
80 20250422 172600 0 30200 30200 30200 30200 0
81 20250422 172500 0 30200 30200 30200 30200 0
82 20250422 172400 0 30200 30200 30200 30200 0
83 20250422 172300 0 30200 30200 30200 30200 0
84 20250422 172200 0 30200 30200 30200 30200 0
85 20250422 172100 0 30200 30200 30200 30200 0
86 20250422 172000 0 30200 30200 30200 30200 0
87 20250422 171900 0 30200 30200 30200 30200 0
88 20250422 171800 0 30200 30200 30200 30200 0
89 20250422 171700 0 30200 30200 30200 30200 0
90 20250422 171600 0 30200 30200 30200 30200 0
91 20250422 171500 0 30200 30200 30200 30200 0
92 20250422 171400 0 30200 30200 30200 30200 0
93 20250422 171300 0 30200 30200 30200 30200 0
94 20250422 171200 0 30200 30200 30200 30200 0
95 20250422 171100 0 30200 30200 30200 30200 0
96 20250422 171000 0 30200 30200 30200 30200 0
97 20250422 170900 0 30200 30200 30200 30200 0
98 20250422 170800 0 30200 30200 30200 30200 0
99 20250422 170700 0 30200 30200 30200 30200 0
100 20250422 170600 0 30200 30200 30200 30200 0
101 20250422 170500 0 30200 30200 30200 30200 0
102 20250422 170400 0 30200 30200 30200 30200 0
103 20250422 170300 0 30200 30200 30200 30200 0
104 20250422 170200 0 30200 30200 30200 30200 0
105 20250422 170100 0 30200 30200 30200 30200 0
106 20250422 170000 0 30200 30200 30200 30200 0
107 20250422 165900 0 30200 30200 30200 30200 0
108 20250422 165800 0 30200 30200 30200 30200 0
109 20250422 165700 0 30200 30200 30200 30200 0
110 20250422 165600 0 30200 30200 30200 30200 0
111 20250422 165500 0 30200 30200 30200 30200 0
112 20250422 165400 0 30200 30200 30200 30200 0
113 20250422 165300 0 30200 30200 30200 30200 0
114 20250422 165200 0 30200 30200 30200 30200 0
115 20250422 165100 0 30200 30200 30200 30200 0
116 20250422 165000 0 30200 30200 30200 30200 0
117 20250422 164900 0 30200 30200 30200 30200 0
118 20250422 164800 0 30200 30200 30200 30200 0
119 20250422 164700 0 30200 30200 30200 30200 0
120 20250422 164600 0 30200 30200 30200 30200 0
121 20250422 164500 0 30200 30200 30200 30200 0
122 20250422 164400 0 30200 30200 30200 30200 0
123 20250422 164300 0 30200 30200 30200 30200 0
124 20250422 164200 0 30200 30200 30200 30200 0
125 20250422 164100 0 30200 30200 30200 30200 0
126 20250422 164000 0 30200 30200 30200 30200 0
127 20250422 163900 0 30200 30200 30200 30200 0
128 20250422 163800 0 30200 30200 30200 30200 0
129 20250422 163700 0 30200 30200 30200 30200 0
130 20250422 163600 0 30200 30200 30200 30200 0
131 20250422 163500 0 30200 30200 30200 30200 0
132 20250422 163400 0 30200 30200 30200 30200 0
133 20250422 163300 0 30200 30200 30200 30200 0
134 20250422 163200 0 30200 30200 30200 30200 0
135 20250422 163100 0 30200 30200 30200 30200 0
136 20250422 163000 0 30200 30200 30200 30200 0
137 20250422 162900 0 30200 30200 30200 30200 0
138 20250422 162800 0 30200 30200 30200 30200 0
139 20250422 162700 0 30200 30200 30200 30200 0
140 20250422 162600 0 30200 30200 30200 30200 0
141 20250422 162500 0 30200 30200 30200 30200 0
142 20250422 162400 0 30200 30200 30200 30200 0
143 20250422 162300 0 30200 30200 30200 30200 0
144 20250422 162200 0 30200 30200 30200 30200 0
145 20250422 162100 0 30200 30200 30200 30200 0
146 20250422 162000 0 30200 30200 30200 30200 0
147 20250422 161900 0 30200 30200 30200 30200 0
148 20250422 161800 0 30200 30200 30200 30200 0
149 20250422 161700 0 30200 30200 30200 30200 0
150 20250422 161600 0 30200 30200 30200 30200 0
151 20250422 161500 0 30200 30200 30200 30200 0
152 20250422 161400 0 30200 30200 30200 30200 0
153 20250422 161300 0 30200 30200 30200 30200 0
154 20250422 161200 0 30200 30200 30200 30200 0
155 20250422 161100 0 30200 30200 30200 30200 0
156 20250422 161000 0 30200 30200 30200 30200 0
157 20250422 160900 0 30200 30200 30200 30200 0
158 20250422 160800 0 30200 30200 30200 30200 0
159 20250422 160700 0 30200 30200 30200 30200 0
160 20250422 160600 0 30200 30200 30200 30200 0
161 20250422 160500 0 30200 30200 30200 30200 0
162 20250422 160400 0 30200 30200 30200 30200 0
163 20250422 160300 0 30200 30200 30200 30200 0
164 20250422 160200 0 30200 30200 30200 30200 0
165 20250422 160100 0 30200 30200 30200 30200 0
166 20250422 160000 0 30200 30200 30200 30200 0
167 20250422 155900 0 30200 30200 30200 30200 0
168 20250422 155800 0 30200 30200 30200 30200 0
169 20250422 155700 0 30200 30200 30200 30200 0
170 20250422 155600 0 30200 30200 30200 30200 0
171 20250422 155500 0 30200 30200 30200 30200 0
172 20250422 155400 0 30200 30200 30200 30200 0
173 20250422 155300 0 30200 30200 30200 30200 0
174 20250422 155200 0 30200 30200 30200 30200 0
175 20250422 155100 0 30200 30200 30200 30200 0
176 20250422 155000 0 30200 30200 30200 30200 0
177 20250422 154900 0 30200 30200 30200 30200 0
178 20250422 154800 0 30200 30200 30200 30200 0
179 20250422 154700 0 30200 30200 30200 30200 0
180 20250422 154600 0 30200 30200 30200 30200 0
181 20250422 154500 0 30200 30200 30200 30200 0
182 20250422 154400 0 30200 30200 30200 30200 0
183 20250422 154300 0 30200 30200 30200 30200 0
184 20250422 154200 0 30200 30200 30200 30200 0
185 20250422 154100 0 30200 30200 30200 30200 0
186 20250422 154000 0 30200 30200 30200 30200 0
187 20250422 153900 0 30200 30200 30200 30200 0
188 20250422 153800 0 30200 30200 30200 30200 0
189 20250422 153700 0 30200 30200 30200 30200 0
190 20250422 153600 0 30200 30200 30200 30200 0
191 20250422 153500 0 30200 30200 30200 30200 0
192 20250422 153400 0 30200 30200 30200 30200 0
193 20250422 153300 0 30200 30200 30200 30200 0
194 20250422 153200 0 30200 30200 30200 30200 0
195 20250422 153100 0 30200 30200 30200 30200 0
196 20250422 153000 0 30200 30200 30200 30200 0
197 20250422 152900 0 30200 30200 30200 30200 0
198 20250422 152800 0 30200 30200 30200 30200 0
199 20250422 152700 0 30200 30200 30200 30200 0
200 20250422 152600 0 30200 30200 30200 30200 0
201 20250422 152500 0 30200 30200 30200 30200 0
202 20250422 152400 0 30200 30200 30200 30200 0
203 20250422 152300 0 30200 30200 30200 30200 0
204 20250422 152200 0 30200 30200 30200 30200 0
205 20250422 152100 0 30200 30200 30200 30200 0
206 20250422 152000 0 30200 30200 30200 30200 0
207 20250422 151900 0 30200 30200 30200 30200 0
208 20250422 151800 0 30200 30200 30200 30200 0
209 20250422 151700 0 30200 30200 30200 30200 0
210 20250422 151600 0 30200 30200 30200 30200 0
211 20250422 151500 0 30200 30200 30200 30200 0
212 20250422 151400 0 30200 30200 30200 30200 0
213 20250422 151300 0 30200 30200 30200 30200 0
214 20250422 151200 0 30200 30200 30200 30200 0
215 20250422 151100 0 30200 30200 30200 30200 0
216 20250422 151000 0 30200 30200 30200 30200 0
217 20250422 150900 0 30200 30200 30200 30200 0
218 20250422 150800 0 30200 30200 30200 30200 0
219 20250422 150700 0 30200 30200 30200 30200 0
220 20250422 150600 0 30200 30200 30200 30200 0
221 20250422 150500 0 30200 30200 30200 30200 0
222 20250422 150400 0 30200 30200 30200 30200 0
223 20250422 150300 0 30200 30200 30200 30200 0
224 20250422 150200 0 30200 30200 30200 30200 0
225 20250422 150100 0 30200 30200 30200 30200 0
226 20250422 150000 0 30200 30200 30200 30200 0
227 20250422 145900 0 30200 30200 30200 30200 0
228 20250422 145800 0 30200 30200 30200 30200 0
229 20250422 145700 0 30200 30200 30200 30200 0
230 20250422 145600 0 30200 30200 30200 30200 0
231 20250422 145500 0 30200 30200 30200 30200 0
232 20250422 145400 0 30200 30200 30200 30200 0
233 20250422 145300 0 30200 30200 30200 30200 0
234 20250422 145200 0 30200 30200 30200 30200 0
235 20250422 145100 0 30200 30200 30200 30200 0
236 20250422 145000 0 30200 30200 30200 30200 0
237 20250422 144900 0 30200 30200 30200 30200 0
238 20250422 144800 0 30200 30200 30200 30200 0
239 20250422 144700 0 30200 30200 30200 30200 0
240 20250422 144600 0 30200 30200 30200 30200 0
241 20250422 144500 0 30200 30200 30200 30200 0
242 20250422 144400 0 30200 30200 30200 30200 0
243 20250422 144300 0 30200 30200 30200 30200 0
244 20250422 144200 0 30200 30200 30200 30200 0
245 20250422 144100 0 30200 30200 30200 30200 0
246 20250422 144000 0 30200 30200 30200 30200 0
247 20250422 143900 0 30200 30200 30200 30200 0
248 20250422 143800 0 30200 30200 30200 30200 0
249 20250422 143700 0 30200 30200 30200 30200 0
250 20250422 143600 0 30200 30200 30200 30200 0
251 20250422 143500 0 30200 30200 30200 30200 0
252 20250422 143400 0 30200 30200 30200 30200 0
253 20250422 143300 0 30200 30200 30200 30200 0
254 20250422 143200 0 30200 30200 30200 30200 0
255 20250422 143100 0 30200 30200 30200 30200 0
256 20250422 143000 0 30200 30200 30200 30200 0
257 20250422 142900 0 30200 30200 30200 30200 0
258 20250422 142800 0 30200 30200 30200 30200 0
259 20250422 142700 0 30200 30200 30200 30200 0
260 20250422 142600 0 30200 30200 30200 30200 0
261 20250422 142500 0 30200 30200 30200 30200 0
262 20250422 142400 0 30200 30200 30200 30200 0
263 20250422 142300 0 30200 30200 30200 30200 0
264 20250422 142200 0 30200 30200 30200 30200 0
265 20250422 142100 0 30200 30200 30200 30200 0
266 20250422 142000 0 30200 30200 30200 30200 0
267 20250422 141900 0 30200 30200 30200 30200 0
268 20250422 141800 0 30200 30200 30200 30200 0
269 20250422 141700 0 30200 30200 30200 30200 0
270 20250422 141600 0 30200 30200 30200 30200 0
271 20250422 141500 0 30200 30200 30200 30200 0
272 20250422 141400 0 30200 30200 30200 30200 0
273 20250422 141300 0 30200 30200 30200 30200 0
274 20250422 141200 0 30200 30200 30200 30200 0
275 20250422 141100 0 30200 30200 30200 30200 0
276 20250422 141000 0 30200 30200 30200 30200 0
277 20250422 140900 0 30200 30200 30200 30200 0
278 20250422 140800 0 30200 30200 30200 30200 0
279 20250422 140700 0 30200 30200 30200 30200 0
280 20250422 140600 0 30200 30200 30200 30200 0
281 20250422 140500 0 30200 30200 30200 30200 0
282 20250422 140400 0 30200 30200 30200 30200 0
283 20250422 140300 0 30200 30200 30200 30200 0
284 20250422 140200 0 30200 30200 30200 30200 0
285 20250422 140100 0 30200 30200 30200 30200 0
286 20250422 140000 0 30200 30200 30200 30200 0
287 20250422 135900 0 30200 30200 30200 30200 0
288 20250422 135800 0 30200 30200 30200 30200 0
289 20250422 135700 0 30200 30200 30200 30200 0
290 20250422 135600 0 30200 30200 30200 30200 0
291 20250422 135500 0 30200 30200 30200 30200 0
292 20250422 135400 0 30200 30200 30200 30200 0
293 20250422 135300 0 30200 30200 30200 30200 0
294 20250422 135200 0 30200 30200 30200 30200 0
295 20250422 135100 0 30200 30200 30200 30200 0
296 20250422 135000 0 30200 30200 30200 30200 0
297 20250422 134900 0 30200 30200 30200 30200 0
298 20250422 134800 0 30200 30200 30200 30200 0
299 20250422 134700 0 30200 30200 30200 30200 0
300 20250422 134600 0 30200 30200 30200 30200 0
301 20250422 134500 0 30200 30200 30200 30200 0
302 20250422 134400 0 30200 30200 30200 30200 0
303 20250422 134300 0 30200 30200 30200 30200 0
304 20250422 134200 0 30200 30200 30200 30200 0
305 20250422 134100 0 30200 30200 30200 30200 0
306 20250422 134000 0 30200 30200 30200 30200 0
307 20250422 133900 0 30200 30200 30200 30200 0
308 20250422 133800 0 30200 30200 30200 30200 0
309 20250422 133700 0 30200 30200 30200 30200 0
310 20250422 133600 0 30200 30200 30200 30200 0
311 20250422 133500 0 30200 30200 30200 30200 0
312 20250422 133400 0 30200 30200 30200 30200 0
313 20250422 133300 0 30200 30200 30200 30200 0
314 20250422 133200 0 30200 30200 30200 30200 0
315 20250422 133100 0 30200 30200 30200 30200 0
316 20250422 133000 0 30200 30200 30200 30200 0
317 20250422 132900 0 30200 30200 30200 30200 0
318 20250422 132800 0 30200 30200 30200 30200 0
319 20250422 132700 0 30200 30200 30200 30200 0
320 20250422 132600 0 30200 30200 30200 30200 0
321 20250422 132500 0 30200 30200 30200 30200 0
322 20250422 132400 0 30200 30200 30200 30200 0
323 20250422 132300 0 30200 30200 30200 30200 0
324 20250422 132200 0 30200 30200 30200 30200 0
325 20250422 132100 0 30200 30200 30200 30200 0
326 20250422 132000 0 30200 30200 30200 30200 0
327 20250422 131900 0 30200 30200 30200 30200 0
328 20250422 131800 0 30200 30200 30200 30200 0
329 20250422 131700 0 30200 30200 30200 30200 0
330 20250422 131600 0 30200 30200 30200 30200 0
331 20250422 131500 0 30200 30200 30200 30200 0
332 20250422 131400 0 30200 30200 30200 30200 0
333 20250422 131300 0 30200 30200 30200 30200 0
334 20250422 131200 0 30200 30200 30200 30200 0
335 20250422 131100 0 30200 30200 30200 30200 0
336 20250422 131000 0 30200 30200 30200 30200 0
337 20250422 130900 0 30200 30200 30200 30200 0
338 20250422 130800 0 30200 30200 30200 30200 0
339 20250422 130700 0 30200 30200 30200 30200 0
340 20250422 130600 0 30200 30200 30200 30200 0
341 20250422 130500 0 30200 30200 30200 30200 0
342 20250422 130400 0 30200 30200 30200 30200 0
343 20250422 130300 0 30200 30200 30200 30200 0
344 20250422 130200 0 30200 30200 30200 30200 0
345 20250422 130100 0 30200 30200 30200 30200 0
346 20250422 130000 0 30200 30200 30200 30200 0
347 20250422 125900 0 30200 30200 30200 30200 0
348 20250422 125800 0 30200 30200 30200 30200 0
349 20250422 125700 0 30200 30200 30200 30200 0
350 20250422 125600 0 30200 30200 30200 30200 0
351 20250422 125500 0 30200 30200 30200 30200 0
352 20250422 125400 0 30200 30200 30200 30200 0
353 20250422 125300 0 30200 30200 30200 30200 0
354 20250422 125200 0 30200 30200 30200 30200 0
355 20250422 125100 0 30200 30200 30200 30200 0
356 20250422 125000 0 30200 30200 30200 30200 0
357 20250422 124900 0 30200 30200 30200 30200 0
358 20250422 124800 0 30200 30200 30200 30200 0
359 20250422 124700 0 30200 30200 30200 30200 0
360 20250422 124600 0 30200 30200 30200 30200 0
361 20250422 124500 0 30200 30200 30200 30200 0
362 20250422 124400 0 30200 30200 30200 30200 0
363 20250422 124300 0 30200 30200 30200 30200 0
364 20250422 124200 0 30200 30200 30200 30200 0
365 20250422 124100 0 30200 30200 30200 30200 0
366 20250422 124000 0 30200 30200 30200 30200 0
367 20250422 123900 0 30200 30200 30200 30200 0
368 20250422 123800 0 30200 30200 30200 30200 0
369 20250422 123700 0 30200 30200 30200 30200 0
370 20250422 123600 0 30200 30200 30200 30200 0
371 20250422 123500 0 30200 30200 30200 30200 0
372 20250422 123400 0 30200 30200 30200 30200 0
373 20250422 123300 0 30200 30200 30200 30200 0
374 20250422 123200 0 30200 30200 30200 30200 0
375 20250422 123100 0 30200 30200 30200 30200 0
376 20250422 123000 0 30200 30200 30200 30200 0
377 20250422 122900 0 30200 30200 30200 30200 0
378 20250422 122800 0 30200 30200 30200 30200 0
379 20250422 122700 0 30200 30200 30200 30200 0
380 20250422 122600 0 30200 30200 30200 30200 0
381 20250422 122500 0 30200 30200 30200 30200 0
382 20250422 122400 0 30200 30200 30200 30200 0
383 20250422 122300 0 30200 30200 30200 30200 0
384 20250422 122200 0 30200 30200 30200 30200 0
385 20250422 122100 0 30200 30200 30200 30200 0
386 20250422 122000 0 30200 30200 30200 30200 0
387 20250422 121900 0 30200 30200 30200 30200 0
388 20250422 121800 0 30200 30200 30200 30200 0
389 20250422 121700 0 30200 30200 30200 30200 0
390 20250422 121600 0 30200 30200 30200 30200 0
391 20250422 121500 0 30200 30200 30200 30200 0
392 20250422 121400 0 30200 30200 30200 30200 0
393 20250422 121300 0 30200 30200 30200 30200 0
394 20250422 121200 0 30200 30200 30200 30200 0
395 20250422 121100 0 30200 30200 30200 30200 0
396 20250422 121000 0 30200 30200 30200 30200 0
397 20250422 120900 0 30200 30200 30200 30200 0
398 20250422 120800 0 30200 30200 30200 30200 0
399 20250422 120700 0 30200 30200 30200 30200 0
400 20250422 120600 0 30200 30200 30200 30200 0
401 20250422 120500 0 30200 30200 30200 30200 0
402 20250422 120400 0 30200 30200 30200 30200 0
403 20250422 120300 0 30200 30200 30200 30200 0
404 20250422 120200 0 30200 30200 30200 30200 0
405 20250422 120100 0 30200 30200 30200 30200 0
406 20250422 120000 0 30200 30200 30200 30200 0
407 20250422 115900 0 30200 30200 30200 30200 0
408 20250422 115800 0 30200 30200 30200 30200 0
409 20250422 115700 0 30200 30200 30200 30200 0
410 20250422 115600 0 30200 30200 30200 30200 0
411 20250422 115500 0 30200 30200 30200 30200 0
412 20250422 115400 0 30200 30200 30200 30200 0
413 20250422 115300 0 30200 30200 30200 30200 0
414 20250422 115200 0 30200 30200 30200 30200 0
415 20250422 115100 0 30200 30200 30200 30200 0
416 20250422 115000 0 30200 30200 30200 30200 0
417 20250422 114900 0 30200 30200 30200 30200 0
418 20250422 114800 0 30200 30200 30200 30200 0
419 20250422 114700 0 30200 30200 30200 30200 0
420 20250422 114600 0 30200 30200 30200 30200 0
421 20250422 114500 0 30200 30200 30200 30200 0
422 20250422 114400 0 30200 30200 30200 30200 0
423 20250422 114300 0 30200 30200 30200 30200 0
424 20250422 114200 0 30200 30200 30200 30200 0
425 20250422 114100 0 30200 30200 30200 30200 0
426 20250422 114000 0 30200 30200 30200 30200 0
427 20250422 113900 0 30200 30200 30200 30200 0
428 20250422 113800 0 30200 30200 30200 30200 0
429 20250422 113700 0 30200 30200 30200 30200 0
430 20250422 113600 0 30200 30200 30200 30200 0
431 20250422 113500 0 30200 30200 30200 30200 0
432 20250422 113400 0 30200 30200 30200 30200 0
433 20250422 113300 0 30200 30200 30200 30200 0
434 20250422 113200 0 30200 30200 30200 30200 0
435 20250422 113100 0 30200 30200 30200 30200 0
436 20250422 113000 0 30200 30200 30200 30200 0
437 20250422 112900 0 30200 30200 30200 30200 0
438 20250422 112800 0 30200 30200 30200 30200 0
439 20250422 112700 0 30200 30200 30200 30200 0
440 20250422 112600 0 30200 30200 30200 30200 0
441 20250422 112500 0 30200 30200 30200 30200 0
442 20250422 112400 0 30200 30200 30200 30200 0
443 20250422 112300 0 30200 30200 30200 30200 0
444 20250422 112200 0 30200 30200 30200 30200 0
445 20250422 112100 0 30200 30200 30200 30200 0
446 20250422 112000 0 30200 30200 30200 30200 0
447 20250422 111900 0 30200 30200 30200 30200 0
448 20250422 111800 0 30200 30200 30200 30200 0
449 20250422 111700 0 30200 30200 30200 30200 0
450 20250422 111600 0 30200 30200 30200 30200 0
451 20250422 111500 0 30200 30200 30200 30200 0
452 20250422 111400 0 30200 30200 30200 30200 0
453 20250422 111300 0 30200 30200 30200 30200 0
454 20250422 111200 0 30200 30200 30200 30200 0
455 20250422 111100 0 30200 30200 30200 30200 0
456 20250422 111000 0 30200 30200 30200 30200 0
457 20250422 110900 0 30200 30200 30200 30200 0
458 20250422 110800 0 30200 30200 30200 30200 0
459 20250422 110700 0 30200 30200 30200 30200 0
460 20250422 110600 0 30200 30200 30200 30200 0
461 20250422 110500 0 30200 30200 30200 30200 0
462 20250422 110400 0 30200 30200 30200 30200 0
463 20250422 110300 0 30200 30200 30200 30200 0
464 20250422 110200 0 30200 30200 30200 30200 0
465 20250422 110100 0 30200 30200 30200 30200 0
466 20250422 110000 0 30200 30200 30200 30200 0
467 20250422 105900 0 30200 30200 30200 30200 0
468 20250422 105800 0 30200 30200 30200 30200 0
469 20250422 105700 0 30200 30200 30200 30200 0
470 20250422 105600 0 30200 30200 30200 30200 0
471 20250422 105500 0 30200 30200 30200 30200 0
472 20250422 105400 0 30200 30200 30200 30200 0
473 20250422 105300 0 30200 30200 30200 30200 0
474 20250422 105200 0 30200 30200 30200 30200 0
475 20250422 105100 0 30200 30200 30200 30200 0
476 20250422 105000 0 30200 30200 30200 30200 0
477 20250422 104900 0 30200 30200 30200 30200 0
478 20250422 104800 0 30200 30200 30200 30200 0
479 20250422 104700 0 30200 30200 30200 30200 0
480 20250422 104600 0 30200 30200 30200 30200 0
481 20250422 104500 0 30200 30200 30200 30200 0
482 20250422 104400 0 30200 30200 30200 30200 0
483 20250422 104300 0 30200 30200 30200 30200 0
484 20250422 104200 0 30200 30200 30200 30200 0
485 20250422 104100 0 30200 30200 30200 30200 0
486 20250422 104000 0 30200 30200 30200 30200 0
487 20250422 103900 0 30200 30200 30200 30200 0
488 20250422 103800 0 30200 30200 30200 30200 0
489 20250422 103700 0 30200 30200 30200 30200 0
490 20250422 103600 0 30200 30200 30200 30200 0
491 20250422 103500 0 30200 30200 30200 30200 0
492 20250422 103400 0 30200 30200 30200 30200 0
493 20250422 103300 0 30200 30200 30200 30200 0
494 20250422 103200 0 30200 30200 30200 30200 0
495 20250422 103100 0 30200 30200 30200 30200 0
496 20250422 103000 0 30200 30200 30200 30200 0
497 20250422 102900 0 30200 30200 30200 30200 0
498 20250422 102800 0 30200 30200 30200 30200 0
499 20250422 102700 0 30200 30200 30200 30200 0
500 20250422 102600 0 30200 30200 30200 30200 0
501 20250422 102500 0 30200 30200 30200 30200 0
502 20250422 102400 0 30200 30200 30200 30200 0
503 20250422 102300 0 30200 30200 30200 30200 0
504 20250422 102200 0 30200 30200 30200 30200 0
505 20250422 102100 0 30200 30200 30200 30200 0
506 20250422 102000 0 30200 30200 30200 30200 0
507 20250422 101900 0 30200 30200 30200 30200 0
508 20250422 101800 0 30200 30200 30200 30200 0
509 20250422 101700 0 30200 30200 30200 30200 0
510 20250422 101600 0 30200 30200 30200 30200 0
511 20250422 101500 0 30200 30200 30200 30200 0
512 20250422 101400 0 30200 30200 30200 30200 0
513 20250422 101300 0 30200 30200 30200 30200 0
514 20250422 101200 0 30200 30200 30200 30200 0
515 20250422 101100 0 30200 30200 30200 30200 0
516 20250422 101000 0 30200 30200 30200 30200 0
517 20250422 100900 0 30200 30200 30200 30200 0
518 20250422 100800 0 30200 30200 30200 30200 0
519 20250422 100700 0 30200 30200 30200 30200 0
520 20250422 100600 0 30200 30200 30200 30200 0
521 20250422 100500 0 30200 30200 30200 30200 0
522 20250422 100400 0 30200 30200 30200 30200 0
523 20250422 100300 0 30200 30200 30200 30200 0
524 20250422 100200 0 30200 30200 30200 30200 0
525 20250422 100100 0 30200 30200 30200 30200 0
526 20250422 100000 0 30200 30200 30200 30200 0
527 20250422 095900 0 30200 30200 30200 30200 0
528 20250422 095800 0 30200 30200 30200 30200 0
529 20250422 095700 0 30200 30200 30200 30200 0
530 20250422 095600 0 30200 30200 30200 30200 0
531 20250422 095500 0 30200 30200 30200 30200 0
532 20250422 095400 0 30200 30200 30200 30200 0
533 20250422 095300 0 30200 30200 30200 30200 0
534 20250422 095200 0 30200 30200 30200 30200 0
535 20250422 095100 0 30200 30200 30200 30200 0
536 20250422 095000 0 30200 30200 30200 30200 0
537 20250422 094900 0 30200 30200 30200 30200 0
538 20250422 094800 0 30200 30200 30200 30200 0
539 20250422 094700 0 30200 30200 30200 30200 0
540 20250422 094600 0 30200 30200 30200 30200 0
541 20250422 094500 0 30200 30200 30200 30200 0
542 20250422 094400 0 30200 30200 30200 30200 0
543 20250422 094300 0 30200 30200 30200 30200 0
544 20250422 094200 0 30200 30200 30200 30200 0
545 20250422 094100 0 30200 30200 30200 30200 0
546 20250422 094000 0 30200 30200 30200 30200 0
547 20250422 093900 0 30200 30200 30200 30200 0
548 20250422 093800 0 30200 30200 30200 30200 0
549 20250422 093700 0 30200 30200 30200 30200 0
550 20250422 093600 0 30200 30200 30200 30200 0
551 20250422 093500 0 30200 30200 30200 30200 0
552 20250422 093400 0 30200 30200 30200 30200 0
553 20250422 093300 0 30200 30200 30200 30200 0
554 20250422 093200 0 30200 30200 30200 30200 0
555 20250422 093100 0 30200 30200 30200 30200 0
556 20250422 093000 0 30200 30200 30200 30200 0
557 20250422 092900 0 30200 30200 30200 30200 0
558 20250422 092800 0 30200 30200 30200 30200 0
559 20250422 092700 0 30200 30200 30200 30200 0
560 20250422 092600 0 30200 30200 30200 30200 0
561 20250422 092500 0 30200 30200 30200 30200 0
562 20250422 092400 0 30200 30200 30200 30200 0
563 20250422 092300 0 30200 30200 30200 30200 0
564 20250422 092200 0 30200 30200 30200 30200 0
565 20250422 092100 0 30200 30200 30200 30200 0
566 20250422 092000 0 30200 30200 30200 30200 0
567 20250422 091900 0 30200 30200 30200 30200 0
568 20250422 091800 0 30200 30200 30200 30200 0
569 20250422 091700 0 30200 30200 30200 30200 0
570 20250422 091600 0 30200 30200 30200 30200 0
571 20250422 091500 0 30200 30200 30200 30200 0
572 20250422 091400 0 30200 30200 30200 30200 0
573 20250422 091300 0 30200 30200 30200 30200 0
574 20250422 091200 0 30200 30200 30200 30200 0
575 20250422 091100 0 30200 30200 30200 30200 0
576 20250422 091000 0 30200 30200 30200 30200 0
577 20250422 090900 0 30200 30200 30200 30200 0
578 20250422 090800 0 30200 30200 30200 30200 0
579 20250422 090700 0 30200 30200 30200 30200 0
580 20250422 090600 0 30200 30200 30200 30200 0
581 20250422 090500 0 30200 30200 30200 30200 0
582 20250422 090400 0 30200 30200 30200 30200 0
583 20250422 090300 0 30200 30200 30200 30200 0
584 20250422 090200 0 30200 30200 30200 30200 0
585 20250422 090100 0 30200 30200 30200 30200 0
586 20250422 090000 0 30200 30200 30200 30200 0