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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
014200/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184400,0,30200,30200,30200,30200,0
20250408,184300,0,30200,30200,30200,30200,0
20250408,184200,0,30200,30200,30200,30200,0
20250408,184100,0,30200,30200,30200,30200,0
20250408,184000,0,30200,30200,30200,30200,0
20250408,183900,0,30200,30200,30200,30200,0
20250408,183800,0,30200,30200,30200,30200,0
20250408,183700,0,30200,30200,30200,30200,0
20250408,183600,0,30200,30200,30200,30200,0
20250408,183500,0,30200,30200,30200,30200,0
20250408,183400,0,30200,30200,30200,30200,0
20250408,183300,0,30200,30200,30200,30200,0
20250408,183200,0,30200,30200,30200,30200,0
20250408,183100,0,30200,30200,30200,30200,0
20250408,183000,0,30200,30200,30200,30200,0
20250408,182900,0,30200,30200,30200,30200,0
20250408,182800,0,30200,30200,30200,30200,0
20250408,182700,0,30200,30200,30200,30200,0
20250408,182600,0,30200,30200,30200,30200,0
20250408,182500,0,30200,30200,30200,30200,0
20250408,182400,0,30200,30200,30200,30200,0
20250408,182300,0,30200,30200,30200,30200,0
20250408,182200,0,30200,30200,30200,30200,0
20250408,182100,0,30200,30200,30200,30200,0
20250408,182000,0,30200,30200,30200,30200,0
20250408,181900,0,30200,30200,30200,30200,0
20250408,181800,0,30200,30200,30200,30200,0
20250408,181700,0,30200,30200,30200,30200,0
20250408,181600,0,30200,30200,30200,30200,0
20250408,181500,0,30200,30200,30200,30200,0
20250408,181400,0,30200,30200,30200,30200,0
20250408,181300,0,30200,30200,30200,30200,0
20250408,181200,0,30200,30200,30200,30200,0
20250408,181100,0,30200,30200,30200,30200,0
20250408,181000,0,30200,30200,30200,30200,0
20250408,180900,0,30200,30200,30200,30200,0
20250408,180800,0,30200,30200,30200,30200,0
20250408,180700,0,30200,30200,30200,30200,0
20250408,180600,0,30200,30200,30200,30200,0
20250408,180500,0,30200,30200,30200,30200,0
20250408,180400,0,30200,30200,30200,30200,0
20250408,180300,0,30200,30200,30200,30200,0
20250408,180200,0,30200,30200,30200,30200,0
20250408,180100,0,30200,30200,30200,30200,0
20250408,180000,0,30200,30200,30200,30200,0
20250408,175900,0,30200,30200,30200,30200,0
20250408,175800,0,30200,30200,30200,30200,0
20250408,175700,0,30200,30200,30200,30200,0
20250408,175600,0,30200,30200,30200,30200,0
20250408,175500,0,30200,30200,30200,30200,0
20250408,175400,0,30200,30200,30200,30200,0
20250408,175300,0,30200,30200,30200,30200,0
20250408,175200,0,30200,30200,30200,30200,0
20250408,175100,0,30200,30200,30200,30200,0
20250408,175000,0,30200,30200,30200,30200,0
20250408,174900,0,30200,30200,30200,30200,0
20250408,174800,0,30200,30200,30200,30200,0
20250408,174700,0,30200,30200,30200,30200,0
20250408,174600,0,30200,30200,30200,30200,0
20250408,174500,0,30200,30200,30200,30200,0
20250408,174400,0,30200,30200,30200,30200,0
20250408,174300,0,30200,30200,30200,30200,0
20250408,174200,0,30200,30200,30200,30200,0
20250408,174100,0,30200,30200,30200,30200,0
20250408,174000,0,30200,30200,30200,30200,0
20250408,173900,0,30200,30200,30200,30200,0
20250408,173800,0,30200,30200,30200,30200,0
20250408,173700,0,30200,30200,30200,30200,0
20250408,173600,0,30200,30200,30200,30200,0
20250408,173500,0,30200,30200,30200,30200,0
20250408,173400,0,30200,30200,30200,30200,0
20250408,173300,0,30200,30200,30200,30200,0
20250408,173200,0,30200,30200,30200,30200,0
20250408,173100,0,30200,30200,30200,30200,0
20250408,173000,0,30200,30200,30200,30200,0
20250408,172900,0,30200,30200,30200,30200,0
20250408,172800,0,30200,30200,30200,30200,0
20250408,172700,0,30200,30200,30200,30200,0
20250408,172600,0,30200,30200,30200,30200,0
20250408,172500,0,30200,30200,30200,30200,0
20250408,172400,0,30200,30200,30200,30200,0
20250408,172300,0,30200,30200,30200,30200,0
20250408,172200,0,30200,30200,30200,30200,0
20250408,172100,0,30200,30200,30200,30200,0
20250408,172000,0,30200,30200,30200,30200,0
20250408,171900,0,30200,30200,30200,30200,0
20250408,171800,0,30200,30200,30200,30200,0
20250408,171700,0,30200,30200,30200,30200,0
20250408,171600,0,30200,30200,30200,30200,0
20250408,171500,0,30200,30200,30200,30200,0
20250408,171400,0,30200,30200,30200,30200,0
20250408,171300,0,30200,30200,30200,30200,0
20250408,171200,0,30200,30200,30200,30200,0
20250408,171100,0,30200,30200,30200,30200,0
20250408,171000,0,30200,30200,30200,30200,0
20250408,170900,0,30200,30200,30200,30200,0
20250408,170800,0,30200,30200,30200,30200,0
20250408,170700,0,30200,30200,30200,30200,0
20250408,170600,0,30200,30200,30200,30200,0
20250408,170500,0,30200,30200,30200,30200,0
20250408,170400,0,30200,30200,30200,30200,0
20250408,170300,0,30200,30200,30200,30200,0
20250408,170200,0,30200,30200,30200,30200,0
20250408,170100,0,30200,30200,30200,30200,0
20250408,170000,0,30200,30200,30200,30200,0
20250408,165900,0,30200,30200,30200,30200,0
20250408,165800,0,30200,30200,30200,30200,0
20250408,165700,0,30200,30200,30200,30200,0
20250408,165600,0,30200,30200,30200,30200,0
20250408,165500,0,30200,30200,30200,30200,0
20250408,165400,0,30200,30200,30200,30200,0
20250408,165300,0,30200,30200,30200,30200,0
20250408,165200,0,30200,30200,30200,30200,0
20250408,165100,0,30200,30200,30200,30200,0
20250408,165000,0,30200,30200,30200,30200,0
20250408,164900,0,30200,30200,30200,30200,0
20250408,164800,0,30200,30200,30200,30200,0
20250408,164700,0,30200,30200,30200,30200,0
20250408,164600,0,30200,30200,30200,30200,0
20250408,164500,0,30200,30200,30200,30200,0
20250408,164400,0,30200,30200,30200,30200,0
20250408,164300,0,30200,30200,30200,30200,0
20250408,164200,0,30200,30200,30200,30200,0
20250408,164100,0,30200,30200,30200,30200,0
20250408,164000,0,30200,30200,30200,30200,0
20250408,163900,0,30200,30200,30200,30200,0
20250408,163800,0,30200,30200,30200,30200,0
20250408,163700,0,30200,30200,30200,30200,0
20250408,163600,0,30200,30200,30200,30200,0
20250408,163500,0,30200,30200,30200,30200,0
20250408,163400,0,30200,30200,30200,30200,0
20250408,163300,0,30200,30200,30200,30200,0
20250408,163200,0,30200,30200,30200,30200,0
20250408,163100,0,30200,30200,30200,30200,0
20250408,163000,0,30200,30200,30200,30200,0
20250408,162900,0,30200,30200,30200,30200,0
20250408,162800,0,30200,30200,30200,30200,0
20250408,162700,0,30200,30200,30200,30200,0
20250408,162600,0,30200,30200,30200,30200,0
20250408,162500,0,30200,30200,30200,30200,0
20250408,162400,0,30200,30200,30200,30200,0
20250408,162300,0,30200,30200,30200,30200,0
20250408,162200,0,30200,30200,30200,30200,0
20250408,162100,0,30200,30200,30200,30200,0
20250408,162000,0,30200,30200,30200,30200,0
20250408,161900,0,30200,30200,30200,30200,0
20250408,161800,0,30200,30200,30200,30200,0
20250408,161700,0,30200,30200,30200,30200,0
20250408,161600,0,30200,30200,30200,30200,0
20250408,161500,0,30200,30200,30200,30200,0
20250408,161400,0,30200,30200,30200,30200,0
20250408,161300,0,30200,30200,30200,30200,0
20250408,161200,0,30200,30200,30200,30200,0
20250408,161100,0,30200,30200,30200,30200,0
20250408,161000,0,30200,30200,30200,30200,0
20250408,160900,0,30200,30200,30200,30200,0
20250408,160800,0,30200,30200,30200,30200,0
20250408,160700,0,30200,30200,30200,30200,0
20250408,160600,0,30200,30200,30200,30200,0
20250408,160500,0,30200,30200,30200,30200,0
20250408,160400,0,30200,30200,30200,30200,0
20250408,160300,0,30200,30200,30200,30200,0
20250408,160200,0,30200,30200,30200,30200,0
20250408,160100,0,30200,30200,30200,30200,0
20250408,160000,0,30200,30200,30200,30200,0
20250408,155900,0,30200,30200,30200,30200,0
20250408,155800,0,30200,30200,30200,30200,0
20250408,155700,0,30200,30200,30200,30200,0
20250408,155600,0,30200,30200,30200,30200,0
20250408,155500,0,30200,30200,30200,30200,0
20250408,155400,0,30200,30200,30200,30200,0
20250408,155300,0,30200,30200,30200,30200,0
20250408,155200,0,30200,30200,30200,30200,0
20250408,155100,0,30200,30200,30200,30200,0
20250408,155000,0,30200,30200,30200,30200,0
20250408,154900,0,30200,30200,30200,30200,0
20250408,154800,0,30200,30200,30200,30200,0
20250408,154700,0,30200,30200,30200,30200,0
20250408,154600,0,30200,30200,30200,30200,0
20250408,154500,0,30200,30200,30200,30200,0
20250408,154400,0,30200,30200,30200,30200,0
20250408,154300,0,30200,30200,30200,30200,0
20250408,154200,0,30200,30200,30200,30200,0
20250408,154100,0,30200,30200,30200,30200,0
20250408,154000,0,30200,30200,30200,30200,0
20250408,153900,0,30200,30200,30200,30200,0
20250408,153800,0,30200,30200,30200,30200,0
20250408,153700,0,30200,30200,30200,30200,0
20250408,153600,0,30200,30200,30200,30200,0
20250408,153500,0,30200,30200,30200,30200,0
20250408,153400,0,30200,30200,30200,30200,0
20250408,153300,0,30200,30200,30200,30200,0
20250408,153200,0,30200,30200,30200,30200,0
20250408,153100,0,30200,30200,30200,30200,0
20250408,153000,0,30200,30200,30200,30200,0
20250408,152900,0,30200,30200,30200,30200,0
20250408,152800,0,30200,30200,30200,30200,0
20250408,152700,0,30200,30200,30200,30200,0
20250408,152600,0,30200,30200,30200,30200,0
20250408,152500,0,30200,30200,30200,30200,0
20250408,152400,0,30200,30200,30200,30200,0
20250408,152300,0,30200,30200,30200,30200,0
20250408,152200,0,30200,30200,30200,30200,0
20250408,152100,0,30200,30200,30200,30200,0
20250408,152000,0,30200,30200,30200,30200,0
20250408,151900,0,30200,30200,30200,30200,0
20250408,151800,0,30200,30200,30200,30200,0
20250408,151700,0,30200,30200,30200,30200,0
20250408,151600,0,30200,30200,30200,30200,0
20250408,151500,0,30200,30200,30200,30200,0
20250408,151400,0,30200,30200,30200,30200,0
20250408,151300,0,30200,30200,30200,30200,0
20250408,151200,0,30200,30200,30200,30200,0
20250408,151100,0,30200,30200,30200,30200,0
20250408,151000,0,30200,30200,30200,30200,0
20250408,150900,0,30200,30200,30200,30200,0
20250408,150800,0,30200,30200,30200,30200,0
20250408,150700,0,30200,30200,30200,30200,0
20250408,150600,0,30200,30200,30200,30200,0
20250408,150500,0,30200,30200,30200,30200,0
20250408,150400,0,30200,30200,30200,30200,0
20250408,150300,0,30200,30200,30200,30200,0
20250408,150200,0,30200,30200,30200,30200,0
20250408,150100,0,30200,30200,30200,30200,0
20250408,150000,0,30200,30200,30200,30200,0
20250408,145900,0,30200,30200,30200,30200,0
20250408,145800,0,30200,30200,30200,30200,0
20250408,145700,0,30200,30200,30200,30200,0
20250408,145600,0,30200,30200,30200,30200,0
20250408,145500,0,30200,30200,30200,30200,0
20250408,145400,0,30200,30200,30200,30200,0
20250408,145300,0,30200,30200,30200,30200,0
20250408,145200,0,30200,30200,30200,30200,0
20250408,145100,0,30200,30200,30200,30200,0
20250408,145000,0,30200,30200,30200,30200,0
20250408,144900,0,30200,30200,30200,30200,0
20250408,144800,0,30200,30200,30200,30200,0
20250408,144700,0,30200,30200,30200,30200,0
20250408,144600,0,30200,30200,30200,30200,0
20250408,144500,0,30200,30200,30200,30200,0
20250408,144400,0,30200,30200,30200,30200,0
20250408,144300,0,30200,30200,30200,30200,0
20250408,144200,0,30200,30200,30200,30200,0
20250408,144100,0,30200,30200,30200,30200,0
20250408,144000,0,30200,30200,30200,30200,0
20250408,143900,0,30200,30200,30200,30200,0
20250408,143800,0,30200,30200,30200,30200,0
20250408,143700,0,30200,30200,30200,30200,0
20250408,143600,0,30200,30200,30200,30200,0
20250408,143500,0,30200,30200,30200,30200,0
20250408,143400,0,30200,30200,30200,30200,0
20250408,143300,0,30200,30200,30200,30200,0
20250408,143200,0,30200,30200,30200,30200,0
20250408,143100,0,30200,30200,30200,30200,0
20250408,143000,0,30200,30200,30200,30200,0
20250408,142900,0,30200,30200,30200,30200,0
20250408,142800,0,30200,30200,30200,30200,0
20250408,142700,0,30200,30200,30200,30200,0
20250408,142600,0,30200,30200,30200,30200,0
20250408,142500,0,30200,30200,30200,30200,0
20250408,142400,0,30200,30200,30200,30200,0
20250408,142300,0,30200,30200,30200,30200,0
20250408,142200,0,30200,30200,30200,30200,0
20250408,142100,0,30200,30200,30200,30200,0
20250408,142000,0,30200,30200,30200,30200,0
20250408,141900,0,30200,30200,30200,30200,0
20250408,141800,0,30200,30200,30200,30200,0
20250408,141700,0,30200,30200,30200,30200,0
20250408,141600,0,30200,30200,30200,30200,0
20250408,141500,0,30200,30200,30200,30200,0
20250408,141400,0,30200,30200,30200,30200,0
20250408,141300,0,30200,30200,30200,30200,0
20250408,141200,0,30200,30200,30200,30200,0
20250408,141100,0,30200,30200,30200,30200,0
20250408,141000,0,30200,30200,30200,30200,0
20250408,140900,0,30200,30200,30200,30200,0
20250408,140800,0,30200,30200,30200,30200,0
20250408,140700,0,30200,30200,30200,30200,0
20250408,140600,0,30200,30200,30200,30200,0
20250408,140500,0,30200,30200,30200,30200,0
20250408,140400,0,30200,30200,30200,30200,0
20250408,140300,0,30200,30200,30200,30200,0
20250408,140200,0,30200,30200,30200,30200,0
20250408,140100,0,30200,30200,30200,30200,0
20250408,140000,0,30200,30200,30200,30200,0
20250408,135900,0,30200,30200,30200,30200,0
20250408,135800,0,30200,30200,30200,30200,0
20250408,135700,0,30200,30200,30200,30200,0
20250408,135600,0,30200,30200,30200,30200,0
20250408,135500,0,30200,30200,30200,30200,0
20250408,135400,0,30200,30200,30200,30200,0
20250408,135300,0,30200,30200,30200,30200,0
20250408,135200,0,30200,30200,30200,30200,0
20250408,135100,0,30200,30200,30200,30200,0
20250408,135000,0,30200,30200,30200,30200,0
20250408,134900,0,30200,30200,30200,30200,0
20250408,134800,0,30200,30200,30200,30200,0
20250408,134700,0,30200,30200,30200,30200,0
20250408,134600,0,30200,30200,30200,30200,0
20250408,134500,0,30200,30200,30200,30200,0
20250408,134400,0,30200,30200,30200,30200,0
20250408,134300,0,30200,30200,30200,30200,0
20250408,134200,0,30200,30200,30200,30200,0
20250408,134100,0,30200,30200,30200,30200,0
20250408,134000,0,30200,30200,30200,30200,0
20250408,133900,0,30200,30200,30200,30200,0
20250408,133800,0,30200,30200,30200,30200,0
20250408,133700,0,30200,30200,30200,30200,0
20250408,133600,0,30200,30200,30200,30200,0
20250408,133500,0,30200,30200,30200,30200,0
20250408,133400,0,30200,30200,30200,30200,0
20250408,133300,0,30200,30200,30200,30200,0
20250408,133200,0,30200,30200,30200,30200,0
20250408,133100,0,30200,30200,30200,30200,0
20250408,133000,0,30200,30200,30200,30200,0
20250408,132900,0,30200,30200,30200,30200,0
20250408,132800,0,30200,30200,30200,30200,0
20250408,132700,0,30200,30200,30200,30200,0
20250408,132600,0,30200,30200,30200,30200,0
20250408,132500,0,30200,30200,30200,30200,0
20250408,132400,0,30200,30200,30200,30200,0
20250408,132300,0,30200,30200,30200,30200,0
20250408,132200,0,30200,30200,30200,30200,0
20250408,132100,0,30200,30200,30200,30200,0
20250408,132000,0,30200,30200,30200,30200,0
20250408,131900,0,30200,30200,30200,30200,0
20250408,131800,0,30200,30200,30200,30200,0
20250408,131700,0,30200,30200,30200,30200,0
20250408,131600,0,30200,30200,30200,30200,0
20250408,131500,0,30200,30200,30200,30200,0
20250408,131400,0,30200,30200,30200,30200,0
20250408,131300,0,30200,30200,30200,30200,0
20250408,131200,0,30200,30200,30200,30200,0
20250408,131100,0,30200,30200,30200,30200,0
20250408,131000,0,30200,30200,30200,30200,0
20250408,130900,0,30200,30200,30200,30200,0
20250408,130800,0,30200,30200,30200,30200,0
20250408,130700,0,30200,30200,30200,30200,0
20250408,130600,0,30200,30200,30200,30200,0
20250408,130500,0,30200,30200,30200,30200,0
20250408,130400,0,30200,30200,30200,30200,0
20250408,130300,0,30200,30200,30200,30200,0
20250408,130200,0,30200,30200,30200,30200,0
20250408,130100,0,30200,30200,30200,30200,0
20250408,130000,0,30200,30200,30200,30200,0
20250408,125900,0,30200,30200,30200,30200,0
20250408,125800,0,30200,30200,30200,30200,0
20250408,125700,0,30200,30200,30200,30200,0
20250408,125600,0,30200,30200,30200,30200,0
20250408,125500,0,30200,30200,30200,30200,0
20250408,125400,0,30200,30200,30200,30200,0
20250408,125300,0,30200,30200,30200,30200,0
20250408,125200,0,30200,30200,30200,30200,0
20250408,125100,0,30200,30200,30200,30200,0
20250408,125000,0,30200,30200,30200,30200,0
20250408,124900,0,30200,30200,30200,30200,0
20250408,124800,0,30200,30200,30200,30200,0
20250408,124700,0,30200,30200,30200,30200,0
20250408,124600,0,30200,30200,30200,30200,0
20250408,124500,0,30200,30200,30200,30200,0
20250408,124400,0,30200,30200,30200,30200,0
20250408,124300,0,30200,30200,30200,30200,0
20250408,124200,0,30200,30200,30200,30200,0
20250408,124100,0,30200,30200,30200,30200,0
20250408,124000,0,30200,30200,30200,30200,0
20250408,123900,0,30200,30200,30200,30200,0
20250408,123800,0,30200,30200,30200,30200,0
20250408,123700,0,30200,30200,30200,30200,0
20250408,123600,0,30200,30200,30200,30200,0
20250408,123500,0,30200,30200,30200,30200,0
20250408,123400,0,30200,30200,30200,30200,0
20250408,123300,0,30200,30200,30200,30200,0
20250408,123200,0,30200,30200,30200,30200,0
20250408,123100,0,30200,30200,30200,30200,0
20250408,123000,0,30200,30200,30200,30200,0
20250408,122900,0,30200,30200,30200,30200,0
20250408,122800,0,30200,30200,30200,30200,0
20250408,122700,0,30200,30200,30200,30200,0
20250408,122600,0,30200,30200,30200,30200,0
20250408,122500,0,30200,30200,30200,30200,0
20250408,122400,0,30200,30200,30200,30200,0
20250408,122300,0,30200,30200,30200,30200,0
20250408,122200,0,30200,30200,30200,30200,0
20250408,122100,0,30200,30200,30200,30200,0
20250408,122000,0,30200,30200,30200,30200,0
20250408,121900,0,30200,30200,30200,30200,0
20250408,121800,0,30200,30200,30200,30200,0
20250408,121700,0,30200,30200,30200,30200,0
20250408,121600,0,30200,30200,30200,30200,0
20250408,121500,0,30200,30200,30200,30200,0
20250408,121400,0,30200,30200,30200,30200,0
20250408,121300,0,30200,30200,30200,30200,0
20250408,121200,0,30200,30200,30200,30200,0
20250408,121100,0,30200,30200,30200,30200,0
20250408,121000,0,30200,30200,30200,30200,0
20250408,120900,0,30200,30200,30200,30200,0
20250408,120800,0,30200,30200,30200,30200,0
20250408,120700,0,30200,30200,30200,30200,0
20250408,120600,0,30200,30200,30200,30200,0
20250408,120500,0,30200,30200,30200,30200,0
20250408,120400,0,30200,30200,30200,30200,0
20250408,120300,0,30200,30200,30200,30200,0
20250408,120200,0,30200,30200,30200,30200,0
20250408,120100,0,30200,30200,30200,30200,0
20250408,120000,0,30200,30200,30200,30200,0
20250408,115900,0,30200,30200,30200,30200,0
20250408,115800,0,30200,30200,30200,30200,0
20250408,115700,0,30200,30200,30200,30200,0
20250408,115600,0,30200,30200,30200,30200,0
20250408,115500,0,30200,30200,30200,30200,0
20250408,115400,0,30200,30200,30200,30200,0
20250408,115300,0,30200,30200,30200,30200,0
20250408,115200,0,30200,30200,30200,30200,0
20250408,115100,0,30200,30200,30200,30200,0
20250408,115000,0,30200,30200,30200,30200,0
20250408,114900,0,30200,30200,30200,30200,0
20250408,114800,0,30200,30200,30200,30200,0
20250408,114700,0,30200,30200,30200,30200,0
20250408,114600,0,30200,30200,30200,30200,0
20250408,114500,0,30200,30200,30200,30200,0
20250408,114400,0,30200,30200,30200,30200,0
20250408,114300,0,30200,30200,30200,30200,0
20250408,114200,0,30200,30200,30200,30200,0
20250408,114100,0,30200,30200,30200,30200,0
20250408,114000,0,30200,30200,30200,30200,0
20250408,113900,0,30200,30200,30200,30200,0
20250408,113800,0,30200,30200,30200,30200,0
20250408,113700,0,30200,30200,30200,30200,0
20250408,113600,0,30200,30200,30200,30200,0
20250408,113500,0,30200,30200,30200,30200,0
20250408,113400,0,30200,30200,30200,30200,0
20250408,113300,0,30200,30200,30200,30200,0
20250408,113200,0,30200,30200,30200,30200,0
20250408,113100,0,30200,30200,30200,30200,0
20250408,113000,0,30200,30200,30200,30200,0
20250408,112900,0,30200,30200,30200,30200,0
20250408,112800,0,30200,30200,30200,30200,0
20250408,112700,0,30200,30200,30200,30200,0
20250408,112600,0,30200,30200,30200,30200,0
20250408,112500,0,30200,30200,30200,30200,0
20250408,112400,0,30200,30200,30200,30200,0
20250408,112300,0,30200,30200,30200,30200,0
20250408,112200,0,30200,30200,30200,30200,0
20250408,112100,0,30200,30200,30200,30200,0
20250408,112000,0,30200,30200,30200,30200,0
20250408,111900,0,30200,30200,30200,30200,0
20250408,111800,0,30200,30200,30200,30200,0
20250408,111700,0,30200,30200,30200,30200,0
20250408,111600,0,30200,30200,30200,30200,0
20250408,111500,0,30200,30200,30200,30200,0
20250408,111400,0,30200,30200,30200,30200,0
20250408,111300,0,30200,30200,30200,30200,0
20250408,111200,0,30200,30200,30200,30200,0
20250408,111100,0,30200,30200,30200,30200,0
20250408,111000,0,30200,30200,30200,30200,0
20250408,110900,0,30200,30200,30200,30200,0
20250408,110800,0,30200,30200,30200,30200,0
20250408,110700,0,30200,30200,30200,30200,0
20250408,110600,0,30200,30200,30200,30200,0
20250408,110500,0,30200,30200,30200,30200,0
20250408,110400,0,30200,30200,30200,30200,0
20250408,110300,0,30200,30200,30200,30200,0
20250408,110200,0,30200,30200,30200,30200,0
20250408,110100,0,30200,30200,30200,30200,0
20250408,110000,0,30200,30200,30200,30200,0
20250408,105900,0,30200,30200,30200,30200,0
20250408,105800,0,30200,30200,30200,30200,0
20250408,105700,0,30200,30200,30200,30200,0
20250408,105600,0,30200,30200,30200,30200,0
20250408,105500,0,30200,30200,30200,30200,0
20250408,105400,0,30200,30200,30200,30200,0
20250408,105300,0,30200,30200,30200,30200,0
20250408,105200,0,30200,30200,30200,30200,0
20250408,105100,0,30200,30200,30200,30200,0
20250408,105000,0,30200,30200,30200,30200,0
20250408,104900,0,30200,30200,30200,30200,0
20250408,104800,0,30200,30200,30200,30200,0
20250408,104700,0,30200,30200,30200,30200,0
20250408,104600,0,30200,30200,30200,30200,0
20250408,104500,0,30200,30200,30200,30200,0
20250408,104400,0,30200,30200,30200,30200,0
20250408,104300,0,30200,30200,30200,30200,0
20250408,104200,0,30200,30200,30200,30200,0
20250408,104100,0,30200,30200,30200,30200,0
20250408,104000,0,30200,30200,30200,30200,0
20250408,103900,0,30200,30200,30200,30200,0
20250408,103800,0,30200,30200,30200,30200,0
20250408,103700,0,30200,30200,30200,30200,0
20250408,103600,0,30200,30200,30200,30200,0
20250408,103500,0,30200,30200,30200,30200,0
20250408,103400,0,30200,30200,30200,30200,0
20250408,103300,0,30200,30200,30200,30200,0
20250408,103200,0,30200,30200,30200,30200,0
20250408,103100,0,30200,30200,30200,30200,0
20250408,103000,0,30200,30200,30200,30200,0
20250408,102900,0,30200,30200,30200,30200,0
20250408,102800,0,30200,30200,30200,30200,0
20250408,102700,0,30200,30200,30200,30200,0
20250408,102600,0,30200,30200,30200,30200,0
20250408,102500,0,30200,30200,30200,30200,0
20250408,102400,0,30200,30200,30200,30200,0
20250408,102300,0,30200,30200,30200,30200,0
20250408,102200,0,30200,30200,30200,30200,0
20250408,102100,0,30200,30200,30200,30200,0
20250408,102000,0,30200,30200,30200,30200,0
20250408,101900,0,30200,30200,30200,30200,0
20250408,101800,0,30200,30200,30200,30200,0
20250408,101700,0,30200,30200,30200,30200,0
20250408,101600,0,30200,30200,30200,30200,0
20250408,101500,0,30200,30200,30200,30200,0
20250408,101400,0,30200,30200,30200,30200,0
20250408,101300,0,30200,30200,30200,30200,0
20250408,101200,0,30200,30200,30200,30200,0
20250408,101100,0,30200,30200,30200,30200,0
20250408,101000,0,30200,30200,30200,30200,0
20250408,100900,0,30200,30200,30200,30200,0
20250408,100800,0,30200,30200,30200,30200,0
20250408,100700,0,30200,30200,30200,30200,0
20250408,100600,0,30200,30200,30200,30200,0
20250408,100500,0,30200,30200,30200,30200,0
20250408,100400,0,30200,30200,30200,30200,0
20250408,100300,0,30200,30200,30200,30200,0
20250408,100200,0,30200,30200,30200,30200,0
20250408,100100,0,30200,30200,30200,30200,0
20250408,100000,0,30200,30200,30200,30200,0
20250408,095900,0,30200,30200,30200,30200,0
20250408,095800,0,30200,30200,30200,30200,0
20250408,095700,0,30200,30200,30200,30200,0
20250408,095600,0,30200,30200,30200,30200,0
20250408,095500,0,30200,30200,30200,30200,0
20250408,095400,0,30200,30200,30200,30200,0
20250408,095300,0,30200,30200,30200,30200,0
20250408,095200,0,30200,30200,30200,30200,0
20250408,095100,0,30200,30200,30200,30200,0
20250408,095000,0,30200,30200,30200,30200,0
20250408,094900,0,30200,30200,30200,30200,0
20250408,094800,0,30200,30200,30200,30200,0
20250408,094700,0,30200,30200,30200,30200,0
20250408,094600,0,30200,30200,30200,30200,0
20250408,094500,0,30200,30200,30200,30200,0
20250408,094400,0,30200,30200,30200,30200,0
20250408,094300,0,30200,30200,30200,30200,0
20250408,094200,0,30200,30200,30200,30200,0
20250408,094100,0,30200,30200,30200,30200,0
20250408,094000,0,30200,30200,30200,30200,0
20250408,093900,0,30200,30200,30200,30200,0
20250408,093800,0,30200,30200,30200,30200,0
20250408,093700,0,30200,30200,30200,30200,0
20250408,093600,0,30200,30200,30200,30200,0
20250408,093500,0,30200,30200,30200,30200,0
20250408,093400,0,30200,30200,30200,30200,0
20250408,093300,0,30200,30200,30200,30200,0
20250408,093200,0,30200,30200,30200,30200,0
20250408,093100,0,30200,30200,30200,30200,0
20250408,093000,0,30200,30200,30200,30200,0
20250408,092900,0,30200,30200,30200,30200,0
20250408,092800,0,30200,30200,30200,30200,0
20250408,092700,0,30200,30200,30200,30200,0
20250408,092600,0,30200,30200,30200,30200,0
20250408,092500,0,30200,30200,30200,30200,0
20250408,092400,0,30200,30200,30200,30200,0
20250408,092300,0,30200,30200,30200,30200,0
20250408,092200,0,30200,30200,30200,30200,0
20250408,092100,0,30200,30200,30200,30200,0
20250408,092000,0,30200,30200,30200,30200,0
20250408,091900,0,30200,30200,30200,30200,0
20250408,091800,0,30200,30200,30200,30200,0
20250408,091700,0,30200,30200,30200,30200,0
20250408,091600,0,30200,30200,30200,30200,0
20250408,091500,0,30200,30200,30200,30200,0
20250408,091400,0,30200,30200,30200,30200,0
20250408,091300,0,30200,30200,30200,30200,0
20250408,091200,0,30200,30200,30200,30200,0
20250408,091100,0,30200,30200,30200,30200,0
20250408,091000,0,30200,30200,30200,30200,0
20250408,090900,0,30200,30200,30200,30200,0
20250408,090800,0,30200,30200,30200,30200,0
20250408,090700,0,30200,30200,30200,30200,0
20250408,090600,0,30200,30200,30200,30200,0
20250408,090500,0,30200,30200,30200,30200,0
20250408,090400,0,30200,30200,30200,30200,0
20250408,090300,0,30200,30200,30200,30200,0
20250408,090200,0,30200,30200,30200,30200,0
20250408,090100,0,30200,30200,30200,30200,0
20250408,090000,0,30200,30200,30200,30200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184400 0 30200 30200 30200 30200 0
3 20250408 184300 0 30200 30200 30200 30200 0
4 20250408 184200 0 30200 30200 30200 30200 0
5 20250408 184100 0 30200 30200 30200 30200 0
6 20250408 184000 0 30200 30200 30200 30200 0
7 20250408 183900 0 30200 30200 30200 30200 0
8 20250408 183800 0 30200 30200 30200 30200 0
9 20250408 183700 0 30200 30200 30200 30200 0
10 20250408 183600 0 30200 30200 30200 30200 0
11 20250408 183500 0 30200 30200 30200 30200 0
12 20250408 183400 0 30200 30200 30200 30200 0
13 20250408 183300 0 30200 30200 30200 30200 0
14 20250408 183200 0 30200 30200 30200 30200 0
15 20250408 183100 0 30200 30200 30200 30200 0
16 20250408 183000 0 30200 30200 30200 30200 0
17 20250408 182900 0 30200 30200 30200 30200 0
18 20250408 182800 0 30200 30200 30200 30200 0
19 20250408 182700 0 30200 30200 30200 30200 0
20 20250408 182600 0 30200 30200 30200 30200 0
21 20250408 182500 0 30200 30200 30200 30200 0
22 20250408 182400 0 30200 30200 30200 30200 0
23 20250408 182300 0 30200 30200 30200 30200 0
24 20250408 182200 0 30200 30200 30200 30200 0
25 20250408 182100 0 30200 30200 30200 30200 0
26 20250408 182000 0 30200 30200 30200 30200 0
27 20250408 181900 0 30200 30200 30200 30200 0
28 20250408 181800 0 30200 30200 30200 30200 0
29 20250408 181700 0 30200 30200 30200 30200 0
30 20250408 181600 0 30200 30200 30200 30200 0
31 20250408 181500 0 30200 30200 30200 30200 0
32 20250408 181400 0 30200 30200 30200 30200 0
33 20250408 181300 0 30200 30200 30200 30200 0
34 20250408 181200 0 30200 30200 30200 30200 0
35 20250408 181100 0 30200 30200 30200 30200 0
36 20250408 181000 0 30200 30200 30200 30200 0
37 20250408 180900 0 30200 30200 30200 30200 0
38 20250408 180800 0 30200 30200 30200 30200 0
39 20250408 180700 0 30200 30200 30200 30200 0
40 20250408 180600 0 30200 30200 30200 30200 0
41 20250408 180500 0 30200 30200 30200 30200 0
42 20250408 180400 0 30200 30200 30200 30200 0
43 20250408 180300 0 30200 30200 30200 30200 0
44 20250408 180200 0 30200 30200 30200 30200 0
45 20250408 180100 0 30200 30200 30200 30200 0
46 20250408 180000 0 30200 30200 30200 30200 0
47 20250408 175900 0 30200 30200 30200 30200 0
48 20250408 175800 0 30200 30200 30200 30200 0
49 20250408 175700 0 30200 30200 30200 30200 0
50 20250408 175600 0 30200 30200 30200 30200 0
51 20250408 175500 0 30200 30200 30200 30200 0
52 20250408 175400 0 30200 30200 30200 30200 0
53 20250408 175300 0 30200 30200 30200 30200 0
54 20250408 175200 0 30200 30200 30200 30200 0
55 20250408 175100 0 30200 30200 30200 30200 0
56 20250408 175000 0 30200 30200 30200 30200 0
57 20250408 174900 0 30200 30200 30200 30200 0
58 20250408 174800 0 30200 30200 30200 30200 0
59 20250408 174700 0 30200 30200 30200 30200 0
60 20250408 174600 0 30200 30200 30200 30200 0
61 20250408 174500 0 30200 30200 30200 30200 0
62 20250408 174400 0 30200 30200 30200 30200 0
63 20250408 174300 0 30200 30200 30200 30200 0
64 20250408 174200 0 30200 30200 30200 30200 0
65 20250408 174100 0 30200 30200 30200 30200 0
66 20250408 174000 0 30200 30200 30200 30200 0
67 20250408 173900 0 30200 30200 30200 30200 0
68 20250408 173800 0 30200 30200 30200 30200 0
69 20250408 173700 0 30200 30200 30200 30200 0
70 20250408 173600 0 30200 30200 30200 30200 0
71 20250408 173500 0 30200 30200 30200 30200 0
72 20250408 173400 0 30200 30200 30200 30200 0
73 20250408 173300 0 30200 30200 30200 30200 0
74 20250408 173200 0 30200 30200 30200 30200 0
75 20250408 173100 0 30200 30200 30200 30200 0
76 20250408 173000 0 30200 30200 30200 30200 0
77 20250408 172900 0 30200 30200 30200 30200 0
78 20250408 172800 0 30200 30200 30200 30200 0
79 20250408 172700 0 30200 30200 30200 30200 0
80 20250408 172600 0 30200 30200 30200 30200 0
81 20250408 172500 0 30200 30200 30200 30200 0
82 20250408 172400 0 30200 30200 30200 30200 0
83 20250408 172300 0 30200 30200 30200 30200 0
84 20250408 172200 0 30200 30200 30200 30200 0
85 20250408 172100 0 30200 30200 30200 30200 0
86 20250408 172000 0 30200 30200 30200 30200 0
87 20250408 171900 0 30200 30200 30200 30200 0
88 20250408 171800 0 30200 30200 30200 30200 0
89 20250408 171700 0 30200 30200 30200 30200 0
90 20250408 171600 0 30200 30200 30200 30200 0
91 20250408 171500 0 30200 30200 30200 30200 0
92 20250408 171400 0 30200 30200 30200 30200 0
93 20250408 171300 0 30200 30200 30200 30200 0
94 20250408 171200 0 30200 30200 30200 30200 0
95 20250408 171100 0 30200 30200 30200 30200 0
96 20250408 171000 0 30200 30200 30200 30200 0
97 20250408 170900 0 30200 30200 30200 30200 0
98 20250408 170800 0 30200 30200 30200 30200 0
99 20250408 170700 0 30200 30200 30200 30200 0
100 20250408 170600 0 30200 30200 30200 30200 0
101 20250408 170500 0 30200 30200 30200 30200 0
102 20250408 170400 0 30200 30200 30200 30200 0
103 20250408 170300 0 30200 30200 30200 30200 0
104 20250408 170200 0 30200 30200 30200 30200 0
105 20250408 170100 0 30200 30200 30200 30200 0
106 20250408 170000 0 30200 30200 30200 30200 0
107 20250408 165900 0 30200 30200 30200 30200 0
108 20250408 165800 0 30200 30200 30200 30200 0
109 20250408 165700 0 30200 30200 30200 30200 0
110 20250408 165600 0 30200 30200 30200 30200 0
111 20250408 165500 0 30200 30200 30200 30200 0
112 20250408 165400 0 30200 30200 30200 30200 0
113 20250408 165300 0 30200 30200 30200 30200 0
114 20250408 165200 0 30200 30200 30200 30200 0
115 20250408 165100 0 30200 30200 30200 30200 0
116 20250408 165000 0 30200 30200 30200 30200 0
117 20250408 164900 0 30200 30200 30200 30200 0
118 20250408 164800 0 30200 30200 30200 30200 0
119 20250408 164700 0 30200 30200 30200 30200 0
120 20250408 164600 0 30200 30200 30200 30200 0
121 20250408 164500 0 30200 30200 30200 30200 0
122 20250408 164400 0 30200 30200 30200 30200 0
123 20250408 164300 0 30200 30200 30200 30200 0
124 20250408 164200 0 30200 30200 30200 30200 0
125 20250408 164100 0 30200 30200 30200 30200 0
126 20250408 164000 0 30200 30200 30200 30200 0
127 20250408 163900 0 30200 30200 30200 30200 0
128 20250408 163800 0 30200 30200 30200 30200 0
129 20250408 163700 0 30200 30200 30200 30200 0
130 20250408 163600 0 30200 30200 30200 30200 0
131 20250408 163500 0 30200 30200 30200 30200 0
132 20250408 163400 0 30200 30200 30200 30200 0
133 20250408 163300 0 30200 30200 30200 30200 0
134 20250408 163200 0 30200 30200 30200 30200 0
135 20250408 163100 0 30200 30200 30200 30200 0
136 20250408 163000 0 30200 30200 30200 30200 0
137 20250408 162900 0 30200 30200 30200 30200 0
138 20250408 162800 0 30200 30200 30200 30200 0
139 20250408 162700 0 30200 30200 30200 30200 0
140 20250408 162600 0 30200 30200 30200 30200 0
141 20250408 162500 0 30200 30200 30200 30200 0
142 20250408 162400 0 30200 30200 30200 30200 0
143 20250408 162300 0 30200 30200 30200 30200 0
144 20250408 162200 0 30200 30200 30200 30200 0
145 20250408 162100 0 30200 30200 30200 30200 0
146 20250408 162000 0 30200 30200 30200 30200 0
147 20250408 161900 0 30200 30200 30200 30200 0
148 20250408 161800 0 30200 30200 30200 30200 0
149 20250408 161700 0 30200 30200 30200 30200 0
150 20250408 161600 0 30200 30200 30200 30200 0
151 20250408 161500 0 30200 30200 30200 30200 0
152 20250408 161400 0 30200 30200 30200 30200 0
153 20250408 161300 0 30200 30200 30200 30200 0
154 20250408 161200 0 30200 30200 30200 30200 0
155 20250408 161100 0 30200 30200 30200 30200 0
156 20250408 161000 0 30200 30200 30200 30200 0
157 20250408 160900 0 30200 30200 30200 30200 0
158 20250408 160800 0 30200 30200 30200 30200 0
159 20250408 160700 0 30200 30200 30200 30200 0
160 20250408 160600 0 30200 30200 30200 30200 0
161 20250408 160500 0 30200 30200 30200 30200 0
162 20250408 160400 0 30200 30200 30200 30200 0
163 20250408 160300 0 30200 30200 30200 30200 0
164 20250408 160200 0 30200 30200 30200 30200 0
165 20250408 160100 0 30200 30200 30200 30200 0
166 20250408 160000 0 30200 30200 30200 30200 0
167 20250408 155900 0 30200 30200 30200 30200 0
168 20250408 155800 0 30200 30200 30200 30200 0
169 20250408 155700 0 30200 30200 30200 30200 0
170 20250408 155600 0 30200 30200 30200 30200 0
171 20250408 155500 0 30200 30200 30200 30200 0
172 20250408 155400 0 30200 30200 30200 30200 0
173 20250408 155300 0 30200 30200 30200 30200 0
174 20250408 155200 0 30200 30200 30200 30200 0
175 20250408 155100 0 30200 30200 30200 30200 0
176 20250408 155000 0 30200 30200 30200 30200 0
177 20250408 154900 0 30200 30200 30200 30200 0
178 20250408 154800 0 30200 30200 30200 30200 0
179 20250408 154700 0 30200 30200 30200 30200 0
180 20250408 154600 0 30200 30200 30200 30200 0
181 20250408 154500 0 30200 30200 30200 30200 0
182 20250408 154400 0 30200 30200 30200 30200 0
183 20250408 154300 0 30200 30200 30200 30200 0
184 20250408 154200 0 30200 30200 30200 30200 0
185 20250408 154100 0 30200 30200 30200 30200 0
186 20250408 154000 0 30200 30200 30200 30200 0
187 20250408 153900 0 30200 30200 30200 30200 0
188 20250408 153800 0 30200 30200 30200 30200 0
189 20250408 153700 0 30200 30200 30200 30200 0
190 20250408 153600 0 30200 30200 30200 30200 0
191 20250408 153500 0 30200 30200 30200 30200 0
192 20250408 153400 0 30200 30200 30200 30200 0
193 20250408 153300 0 30200 30200 30200 30200 0
194 20250408 153200 0 30200 30200 30200 30200 0
195 20250408 153100 0 30200 30200 30200 30200 0
196 20250408 153000 0 30200 30200 30200 30200 0
197 20250408 152900 0 30200 30200 30200 30200 0
198 20250408 152800 0 30200 30200 30200 30200 0
199 20250408 152700 0 30200 30200 30200 30200 0
200 20250408 152600 0 30200 30200 30200 30200 0
201 20250408 152500 0 30200 30200 30200 30200 0
202 20250408 152400 0 30200 30200 30200 30200 0
203 20250408 152300 0 30200 30200 30200 30200 0
204 20250408 152200 0 30200 30200 30200 30200 0
205 20250408 152100 0 30200 30200 30200 30200 0
206 20250408 152000 0 30200 30200 30200 30200 0
207 20250408 151900 0 30200 30200 30200 30200 0
208 20250408 151800 0 30200 30200 30200 30200 0
209 20250408 151700 0 30200 30200 30200 30200 0
210 20250408 151600 0 30200 30200 30200 30200 0
211 20250408 151500 0 30200 30200 30200 30200 0
212 20250408 151400 0 30200 30200 30200 30200 0
213 20250408 151300 0 30200 30200 30200 30200 0
214 20250408 151200 0 30200 30200 30200 30200 0
215 20250408 151100 0 30200 30200 30200 30200 0
216 20250408 151000 0 30200 30200 30200 30200 0
217 20250408 150900 0 30200 30200 30200 30200 0
218 20250408 150800 0 30200 30200 30200 30200 0
219 20250408 150700 0 30200 30200 30200 30200 0
220 20250408 150600 0 30200 30200 30200 30200 0
221 20250408 150500 0 30200 30200 30200 30200 0
222 20250408 150400 0 30200 30200 30200 30200 0
223 20250408 150300 0 30200 30200 30200 30200 0
224 20250408 150200 0 30200 30200 30200 30200 0
225 20250408 150100 0 30200 30200 30200 30200 0
226 20250408 150000 0 30200 30200 30200 30200 0
227 20250408 145900 0 30200 30200 30200 30200 0
228 20250408 145800 0 30200 30200 30200 30200 0
229 20250408 145700 0 30200 30200 30200 30200 0
230 20250408 145600 0 30200 30200 30200 30200 0
231 20250408 145500 0 30200 30200 30200 30200 0
232 20250408 145400 0 30200 30200 30200 30200 0
233 20250408 145300 0 30200 30200 30200 30200 0
234 20250408 145200 0 30200 30200 30200 30200 0
235 20250408 145100 0 30200 30200 30200 30200 0
236 20250408 145000 0 30200 30200 30200 30200 0
237 20250408 144900 0 30200 30200 30200 30200 0
238 20250408 144800 0 30200 30200 30200 30200 0
239 20250408 144700 0 30200 30200 30200 30200 0
240 20250408 144600 0 30200 30200 30200 30200 0
241 20250408 144500 0 30200 30200 30200 30200 0
242 20250408 144400 0 30200 30200 30200 30200 0
243 20250408 144300 0 30200 30200 30200 30200 0
244 20250408 144200 0 30200 30200 30200 30200 0
245 20250408 144100 0 30200 30200 30200 30200 0
246 20250408 144000 0 30200 30200 30200 30200 0
247 20250408 143900 0 30200 30200 30200 30200 0
248 20250408 143800 0 30200 30200 30200 30200 0
249 20250408 143700 0 30200 30200 30200 30200 0
250 20250408 143600 0 30200 30200 30200 30200 0
251 20250408 143500 0 30200 30200 30200 30200 0
252 20250408 143400 0 30200 30200 30200 30200 0
253 20250408 143300 0 30200 30200 30200 30200 0
254 20250408 143200 0 30200 30200 30200 30200 0
255 20250408 143100 0 30200 30200 30200 30200 0
256 20250408 143000 0 30200 30200 30200 30200 0
257 20250408 142900 0 30200 30200 30200 30200 0
258 20250408 142800 0 30200 30200 30200 30200 0
259 20250408 142700 0 30200 30200 30200 30200 0
260 20250408 142600 0 30200 30200 30200 30200 0
261 20250408 142500 0 30200 30200 30200 30200 0
262 20250408 142400 0 30200 30200 30200 30200 0
263 20250408 142300 0 30200 30200 30200 30200 0
264 20250408 142200 0 30200 30200 30200 30200 0
265 20250408 142100 0 30200 30200 30200 30200 0
266 20250408 142000 0 30200 30200 30200 30200 0
267 20250408 141900 0 30200 30200 30200 30200 0
268 20250408 141800 0 30200 30200 30200 30200 0
269 20250408 141700 0 30200 30200 30200 30200 0
270 20250408 141600 0 30200 30200 30200 30200 0
271 20250408 141500 0 30200 30200 30200 30200 0
272 20250408 141400 0 30200 30200 30200 30200 0
273 20250408 141300 0 30200 30200 30200 30200 0
274 20250408 141200 0 30200 30200 30200 30200 0
275 20250408 141100 0 30200 30200 30200 30200 0
276 20250408 141000 0 30200 30200 30200 30200 0
277 20250408 140900 0 30200 30200 30200 30200 0
278 20250408 140800 0 30200 30200 30200 30200 0
279 20250408 140700 0 30200 30200 30200 30200 0
280 20250408 140600 0 30200 30200 30200 30200 0
281 20250408 140500 0 30200 30200 30200 30200 0
282 20250408 140400 0 30200 30200 30200 30200 0
283 20250408 140300 0 30200 30200 30200 30200 0
284 20250408 140200 0 30200 30200 30200 30200 0
285 20250408 140100 0 30200 30200 30200 30200 0
286 20250408 140000 0 30200 30200 30200 30200 0
287 20250408 135900 0 30200 30200 30200 30200 0
288 20250408 135800 0 30200 30200 30200 30200 0
289 20250408 135700 0 30200 30200 30200 30200 0
290 20250408 135600 0 30200 30200 30200 30200 0
291 20250408 135500 0 30200 30200 30200 30200 0
292 20250408 135400 0 30200 30200 30200 30200 0
293 20250408 135300 0 30200 30200 30200 30200 0
294 20250408 135200 0 30200 30200 30200 30200 0
295 20250408 135100 0 30200 30200 30200 30200 0
296 20250408 135000 0 30200 30200 30200 30200 0
297 20250408 134900 0 30200 30200 30200 30200 0
298 20250408 134800 0 30200 30200 30200 30200 0
299 20250408 134700 0 30200 30200 30200 30200 0
300 20250408 134600 0 30200 30200 30200 30200 0
301 20250408 134500 0 30200 30200 30200 30200 0
302 20250408 134400 0 30200 30200 30200 30200 0
303 20250408 134300 0 30200 30200 30200 30200 0
304 20250408 134200 0 30200 30200 30200 30200 0
305 20250408 134100 0 30200 30200 30200 30200 0
306 20250408 134000 0 30200 30200 30200 30200 0
307 20250408 133900 0 30200 30200 30200 30200 0
308 20250408 133800 0 30200 30200 30200 30200 0
309 20250408 133700 0 30200 30200 30200 30200 0
310 20250408 133600 0 30200 30200 30200 30200 0
311 20250408 133500 0 30200 30200 30200 30200 0
312 20250408 133400 0 30200 30200 30200 30200 0
313 20250408 133300 0 30200 30200 30200 30200 0
314 20250408 133200 0 30200 30200 30200 30200 0
315 20250408 133100 0 30200 30200 30200 30200 0
316 20250408 133000 0 30200 30200 30200 30200 0
317 20250408 132900 0 30200 30200 30200 30200 0
318 20250408 132800 0 30200 30200 30200 30200 0
319 20250408 132700 0 30200 30200 30200 30200 0
320 20250408 132600 0 30200 30200 30200 30200 0
321 20250408 132500 0 30200 30200 30200 30200 0
322 20250408 132400 0 30200 30200 30200 30200 0
323 20250408 132300 0 30200 30200 30200 30200 0
324 20250408 132200 0 30200 30200 30200 30200 0
325 20250408 132100 0 30200 30200 30200 30200 0
326 20250408 132000 0 30200 30200 30200 30200 0
327 20250408 131900 0 30200 30200 30200 30200 0
328 20250408 131800 0 30200 30200 30200 30200 0
329 20250408 131700 0 30200 30200 30200 30200 0
330 20250408 131600 0 30200 30200 30200 30200 0
331 20250408 131500 0 30200 30200 30200 30200 0
332 20250408 131400 0 30200 30200 30200 30200 0
333 20250408 131300 0 30200 30200 30200 30200 0
334 20250408 131200 0 30200 30200 30200 30200 0
335 20250408 131100 0 30200 30200 30200 30200 0
336 20250408 131000 0 30200 30200 30200 30200 0
337 20250408 130900 0 30200 30200 30200 30200 0
338 20250408 130800 0 30200 30200 30200 30200 0
339 20250408 130700 0 30200 30200 30200 30200 0
340 20250408 130600 0 30200 30200 30200 30200 0
341 20250408 130500 0 30200 30200 30200 30200 0
342 20250408 130400 0 30200 30200 30200 30200 0
343 20250408 130300 0 30200 30200 30200 30200 0
344 20250408 130200 0 30200 30200 30200 30200 0
345 20250408 130100 0 30200 30200 30200 30200 0
346 20250408 130000 0 30200 30200 30200 30200 0
347 20250408 125900 0 30200 30200 30200 30200 0
348 20250408 125800 0 30200 30200 30200 30200 0
349 20250408 125700 0 30200 30200 30200 30200 0
350 20250408 125600 0 30200 30200 30200 30200 0
351 20250408 125500 0 30200 30200 30200 30200 0
352 20250408 125400 0 30200 30200 30200 30200 0
353 20250408 125300 0 30200 30200 30200 30200 0
354 20250408 125200 0 30200 30200 30200 30200 0
355 20250408 125100 0 30200 30200 30200 30200 0
356 20250408 125000 0 30200 30200 30200 30200 0
357 20250408 124900 0 30200 30200 30200 30200 0
358 20250408 124800 0 30200 30200 30200 30200 0
359 20250408 124700 0 30200 30200 30200 30200 0
360 20250408 124600 0 30200 30200 30200 30200 0
361 20250408 124500 0 30200 30200 30200 30200 0
362 20250408 124400 0 30200 30200 30200 30200 0
363 20250408 124300 0 30200 30200 30200 30200 0
364 20250408 124200 0 30200 30200 30200 30200 0
365 20250408 124100 0 30200 30200 30200 30200 0
366 20250408 124000 0 30200 30200 30200 30200 0
367 20250408 123900 0 30200 30200 30200 30200 0
368 20250408 123800 0 30200 30200 30200 30200 0
369 20250408 123700 0 30200 30200 30200 30200 0
370 20250408 123600 0 30200 30200 30200 30200 0
371 20250408 123500 0 30200 30200 30200 30200 0
372 20250408 123400 0 30200 30200 30200 30200 0
373 20250408 123300 0 30200 30200 30200 30200 0
374 20250408 123200 0 30200 30200 30200 30200 0
375 20250408 123100 0 30200 30200 30200 30200 0
376 20250408 123000 0 30200 30200 30200 30200 0
377 20250408 122900 0 30200 30200 30200 30200 0
378 20250408 122800 0 30200 30200 30200 30200 0
379 20250408 122700 0 30200 30200 30200 30200 0
380 20250408 122600 0 30200 30200 30200 30200 0
381 20250408 122500 0 30200 30200 30200 30200 0
382 20250408 122400 0 30200 30200 30200 30200 0
383 20250408 122300 0 30200 30200 30200 30200 0
384 20250408 122200 0 30200 30200 30200 30200 0
385 20250408 122100 0 30200 30200 30200 30200 0
386 20250408 122000 0 30200 30200 30200 30200 0
387 20250408 121900 0 30200 30200 30200 30200 0
388 20250408 121800 0 30200 30200 30200 30200 0
389 20250408 121700 0 30200 30200 30200 30200 0
390 20250408 121600 0 30200 30200 30200 30200 0
391 20250408 121500 0 30200 30200 30200 30200 0
392 20250408 121400 0 30200 30200 30200 30200 0
393 20250408 121300 0 30200 30200 30200 30200 0
394 20250408 121200 0 30200 30200 30200 30200 0
395 20250408 121100 0 30200 30200 30200 30200 0
396 20250408 121000 0 30200 30200 30200 30200 0
397 20250408 120900 0 30200 30200 30200 30200 0
398 20250408 120800 0 30200 30200 30200 30200 0
399 20250408 120700 0 30200 30200 30200 30200 0
400 20250408 120600 0 30200 30200 30200 30200 0
401 20250408 120500 0 30200 30200 30200 30200 0
402 20250408 120400 0 30200 30200 30200 30200 0
403 20250408 120300 0 30200 30200 30200 30200 0
404 20250408 120200 0 30200 30200 30200 30200 0
405 20250408 120100 0 30200 30200 30200 30200 0
406 20250408 120000 0 30200 30200 30200 30200 0
407 20250408 115900 0 30200 30200 30200 30200 0
408 20250408 115800 0 30200 30200 30200 30200 0
409 20250408 115700 0 30200 30200 30200 30200 0
410 20250408 115600 0 30200 30200 30200 30200 0
411 20250408 115500 0 30200 30200 30200 30200 0
412 20250408 115400 0 30200 30200 30200 30200 0
413 20250408 115300 0 30200 30200 30200 30200 0
414 20250408 115200 0 30200 30200 30200 30200 0
415 20250408 115100 0 30200 30200 30200 30200 0
416 20250408 115000 0 30200 30200 30200 30200 0
417 20250408 114900 0 30200 30200 30200 30200 0
418 20250408 114800 0 30200 30200 30200 30200 0
419 20250408 114700 0 30200 30200 30200 30200 0
420 20250408 114600 0 30200 30200 30200 30200 0
421 20250408 114500 0 30200 30200 30200 30200 0
422 20250408 114400 0 30200 30200 30200 30200 0
423 20250408 114300 0 30200 30200 30200 30200 0
424 20250408 114200 0 30200 30200 30200 30200 0
425 20250408 114100 0 30200 30200 30200 30200 0
426 20250408 114000 0 30200 30200 30200 30200 0
427 20250408 113900 0 30200 30200 30200 30200 0
428 20250408 113800 0 30200 30200 30200 30200 0
429 20250408 113700 0 30200 30200 30200 30200 0
430 20250408 113600 0 30200 30200 30200 30200 0
431 20250408 113500 0 30200 30200 30200 30200 0
432 20250408 113400 0 30200 30200 30200 30200 0
433 20250408 113300 0 30200 30200 30200 30200 0
434 20250408 113200 0 30200 30200 30200 30200 0
435 20250408 113100 0 30200 30200 30200 30200 0
436 20250408 113000 0 30200 30200 30200 30200 0
437 20250408 112900 0 30200 30200 30200 30200 0
438 20250408 112800 0 30200 30200 30200 30200 0
439 20250408 112700 0 30200 30200 30200 30200 0
440 20250408 112600 0 30200 30200 30200 30200 0
441 20250408 112500 0 30200 30200 30200 30200 0
442 20250408 112400 0 30200 30200 30200 30200 0
443 20250408 112300 0 30200 30200 30200 30200 0
444 20250408 112200 0 30200 30200 30200 30200 0
445 20250408 112100 0 30200 30200 30200 30200 0
446 20250408 112000 0 30200 30200 30200 30200 0
447 20250408 111900 0 30200 30200 30200 30200 0
448 20250408 111800 0 30200 30200 30200 30200 0
449 20250408 111700 0 30200 30200 30200 30200 0
450 20250408 111600 0 30200 30200 30200 30200 0
451 20250408 111500 0 30200 30200 30200 30200 0
452 20250408 111400 0 30200 30200 30200 30200 0
453 20250408 111300 0 30200 30200 30200 30200 0
454 20250408 111200 0 30200 30200 30200 30200 0
455 20250408 111100 0 30200 30200 30200 30200 0
456 20250408 111000 0 30200 30200 30200 30200 0
457 20250408 110900 0 30200 30200 30200 30200 0
458 20250408 110800 0 30200 30200 30200 30200 0
459 20250408 110700 0 30200 30200 30200 30200 0
460 20250408 110600 0 30200 30200 30200 30200 0
461 20250408 110500 0 30200 30200 30200 30200 0
462 20250408 110400 0 30200 30200 30200 30200 0
463 20250408 110300 0 30200 30200 30200 30200 0
464 20250408 110200 0 30200 30200 30200 30200 0
465 20250408 110100 0 30200 30200 30200 30200 0
466 20250408 110000 0 30200 30200 30200 30200 0
467 20250408 105900 0 30200 30200 30200 30200 0
468 20250408 105800 0 30200 30200 30200 30200 0
469 20250408 105700 0 30200 30200 30200 30200 0
470 20250408 105600 0 30200 30200 30200 30200 0
471 20250408 105500 0 30200 30200 30200 30200 0
472 20250408 105400 0 30200 30200 30200 30200 0
473 20250408 105300 0 30200 30200 30200 30200 0
474 20250408 105200 0 30200 30200 30200 30200 0
475 20250408 105100 0 30200 30200 30200 30200 0
476 20250408 105000 0 30200 30200 30200 30200 0
477 20250408 104900 0 30200 30200 30200 30200 0
478 20250408 104800 0 30200 30200 30200 30200 0
479 20250408 104700 0 30200 30200 30200 30200 0
480 20250408 104600 0 30200 30200 30200 30200 0
481 20250408 104500 0 30200 30200 30200 30200 0
482 20250408 104400 0 30200 30200 30200 30200 0
483 20250408 104300 0 30200 30200 30200 30200 0
484 20250408 104200 0 30200 30200 30200 30200 0
485 20250408 104100 0 30200 30200 30200 30200 0
486 20250408 104000 0 30200 30200 30200 30200 0
487 20250408 103900 0 30200 30200 30200 30200 0
488 20250408 103800 0 30200 30200 30200 30200 0
489 20250408 103700 0 30200 30200 30200 30200 0
490 20250408 103600 0 30200 30200 30200 30200 0
491 20250408 103500 0 30200 30200 30200 30200 0
492 20250408 103400 0 30200 30200 30200 30200 0
493 20250408 103300 0 30200 30200 30200 30200 0
494 20250408 103200 0 30200 30200 30200 30200 0
495 20250408 103100 0 30200 30200 30200 30200 0
496 20250408 103000 0 30200 30200 30200 30200 0
497 20250408 102900 0 30200 30200 30200 30200 0
498 20250408 102800 0 30200 30200 30200 30200 0
499 20250408 102700 0 30200 30200 30200 30200 0
500 20250408 102600 0 30200 30200 30200 30200 0
501 20250408 102500 0 30200 30200 30200 30200 0
502 20250408 102400 0 30200 30200 30200 30200 0
503 20250408 102300 0 30200 30200 30200 30200 0
504 20250408 102200 0 30200 30200 30200 30200 0
505 20250408 102100 0 30200 30200 30200 30200 0
506 20250408 102000 0 30200 30200 30200 30200 0
507 20250408 101900 0 30200 30200 30200 30200 0
508 20250408 101800 0 30200 30200 30200 30200 0
509 20250408 101700 0 30200 30200 30200 30200 0
510 20250408 101600 0 30200 30200 30200 30200 0
511 20250408 101500 0 30200 30200 30200 30200 0
512 20250408 101400 0 30200 30200 30200 30200 0
513 20250408 101300 0 30200 30200 30200 30200 0
514 20250408 101200 0 30200 30200 30200 30200 0
515 20250408 101100 0 30200 30200 30200 30200 0
516 20250408 101000 0 30200 30200 30200 30200 0
517 20250408 100900 0 30200 30200 30200 30200 0
518 20250408 100800 0 30200 30200 30200 30200 0
519 20250408 100700 0 30200 30200 30200 30200 0
520 20250408 100600 0 30200 30200 30200 30200 0
521 20250408 100500 0 30200 30200 30200 30200 0
522 20250408 100400 0 30200 30200 30200 30200 0
523 20250408 100300 0 30200 30200 30200 30200 0
524 20250408 100200 0 30200 30200 30200 30200 0
525 20250408 100100 0 30200 30200 30200 30200 0
526 20250408 100000 0 30200 30200 30200 30200 0
527 20250408 095900 0 30200 30200 30200 30200 0
528 20250408 095800 0 30200 30200 30200 30200 0
529 20250408 095700 0 30200 30200 30200 30200 0
530 20250408 095600 0 30200 30200 30200 30200 0
531 20250408 095500 0 30200 30200 30200 30200 0
532 20250408 095400 0 30200 30200 30200 30200 0
533 20250408 095300 0 30200 30200 30200 30200 0
534 20250408 095200 0 30200 30200 30200 30200 0
535 20250408 095100 0 30200 30200 30200 30200 0
536 20250408 095000 0 30200 30200 30200 30200 0
537 20250408 094900 0 30200 30200 30200 30200 0
538 20250408 094800 0 30200 30200 30200 30200 0
539 20250408 094700 0 30200 30200 30200 30200 0
540 20250408 094600 0 30200 30200 30200 30200 0
541 20250408 094500 0 30200 30200 30200 30200 0
542 20250408 094400 0 30200 30200 30200 30200 0
543 20250408 094300 0 30200 30200 30200 30200 0
544 20250408 094200 0 30200 30200 30200 30200 0
545 20250408 094100 0 30200 30200 30200 30200 0
546 20250408 094000 0 30200 30200 30200 30200 0
547 20250408 093900 0 30200 30200 30200 30200 0
548 20250408 093800 0 30200 30200 30200 30200 0
549 20250408 093700 0 30200 30200 30200 30200 0
550 20250408 093600 0 30200 30200 30200 30200 0
551 20250408 093500 0 30200 30200 30200 30200 0
552 20250408 093400 0 30200 30200 30200 30200 0
553 20250408 093300 0 30200 30200 30200 30200 0
554 20250408 093200 0 30200 30200 30200 30200 0
555 20250408 093100 0 30200 30200 30200 30200 0
556 20250408 093000 0 30200 30200 30200 30200 0
557 20250408 092900 0 30200 30200 30200 30200 0
558 20250408 092800 0 30200 30200 30200 30200 0
559 20250408 092700 0 30200 30200 30200 30200 0
560 20250408 092600 0 30200 30200 30200 30200 0
561 20250408 092500 0 30200 30200 30200 30200 0
562 20250408 092400 0 30200 30200 30200 30200 0
563 20250408 092300 0 30200 30200 30200 30200 0
564 20250408 092200 0 30200 30200 30200 30200 0
565 20250408 092100 0 30200 30200 30200 30200 0
566 20250408 092000 0 30200 30200 30200 30200 0
567 20250408 091900 0 30200 30200 30200 30200 0
568 20250408 091800 0 30200 30200 30200 30200 0
569 20250408 091700 0 30200 30200 30200 30200 0
570 20250408 091600 0 30200 30200 30200 30200 0
571 20250408 091500 0 30200 30200 30200 30200 0
572 20250408 091400 0 30200 30200 30200 30200 0
573 20250408 091300 0 30200 30200 30200 30200 0
574 20250408 091200 0 30200 30200 30200 30200 0
575 20250408 091100 0 30200 30200 30200 30200 0
576 20250408 091000 0 30200 30200 30200 30200 0
577 20250408 090900 0 30200 30200 30200 30200 0
578 20250408 090800 0 30200 30200 30200 30200 0
579 20250408 090700 0 30200 30200 30200 30200 0
580 20250408 090600 0 30200 30200 30200 30200 0
581 20250408 090500 0 30200 30200 30200 30200 0
582 20250408 090400 0 30200 30200 30200 30200 0
583 20250408 090300 0 30200 30200 30200 30200 0
584 20250408 090200 0 30200 30200 30200 30200 0
585 20250408 090100 0 30200 30200 30200 30200 0
586 20250408 090000 0 30200 30200 30200 30200 0