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

593
023460/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185100,0,109,109,109,109,0
20250408,185000,0,109,109,109,109,0
20250408,184900,0,109,109,109,109,0
20250408,184800,0,109,109,109,109,0
20250408,184700,0,109,109,109,109,0
20250408,184600,0,109,109,109,109,0
20250408,184500,0,109,109,109,109,0
20250408,184400,0,109,109,109,109,0
20250408,184300,0,109,109,109,109,0
20250408,184200,0,109,109,109,109,0
20250408,184100,0,109,109,109,109,0
20250408,184000,0,109,109,109,109,0
20250408,183900,0,109,109,109,109,0
20250408,183800,0,109,109,109,109,0
20250408,183700,0,109,109,109,109,0
20250408,183600,0,109,109,109,109,0
20250408,183500,0,109,109,109,109,0
20250408,183400,0,109,109,109,109,0
20250408,183300,0,109,109,109,109,0
20250408,183200,0,109,109,109,109,0
20250408,183100,0,109,109,109,109,0
20250408,183000,0,109,109,109,109,0
20250408,182900,0,109,109,109,109,0
20250408,182800,0,109,109,109,109,0
20250408,182700,0,109,109,109,109,0
20250408,182600,0,109,109,109,109,0
20250408,182500,0,109,109,109,109,0
20250408,182400,0,109,109,109,109,0
20250408,182300,0,109,109,109,109,0
20250408,182200,0,109,109,109,109,0
20250408,182100,0,109,109,109,109,0
20250408,182000,0,109,109,109,109,0
20250408,181900,0,109,109,109,109,0
20250408,181800,0,109,109,109,109,0
20250408,181700,0,109,109,109,109,0
20250408,181600,0,109,109,109,109,0
20250408,181500,0,109,109,109,109,0
20250408,181400,0,109,109,109,109,0
20250408,181300,0,109,109,109,109,0
20250408,181200,0,109,109,109,109,0
20250408,181100,0,109,109,109,109,0
20250408,181000,0,109,109,109,109,0
20250408,180900,0,109,109,109,109,0
20250408,180800,0,109,109,109,109,0
20250408,180700,0,109,109,109,109,0
20250408,180600,0,109,109,109,109,0
20250408,180500,0,109,109,109,109,0
20250408,180400,0,109,109,109,109,0
20250408,180300,0,109,109,109,109,0
20250408,180200,0,109,109,109,109,0
20250408,180100,0,109,109,109,109,0
20250408,180000,0,109,109,109,109,0
20250408,175900,0,109,109,109,109,0
20250408,175800,0,109,109,109,109,0
20250408,175700,0,109,109,109,109,0
20250408,175600,0,109,109,109,109,0
20250408,175500,0,109,109,109,109,0
20250408,175400,0,109,109,109,109,0
20250408,175300,0,109,109,109,109,0
20250408,175200,0,109,109,109,109,0
20250408,175100,0,109,109,109,109,0
20250408,175000,0,109,109,109,109,0
20250408,174900,0,109,109,109,109,0
20250408,174800,0,109,109,109,109,0
20250408,174700,0,109,109,109,109,0
20250408,174600,0,109,109,109,109,0
20250408,174500,0,109,109,109,109,0
20250408,174400,0,109,109,109,109,0
20250408,174300,0,109,109,109,109,0
20250408,174200,0,109,109,109,109,0
20250408,174100,0,109,109,109,109,0
20250408,174000,0,109,109,109,109,0
20250408,173900,0,109,109,109,109,0
20250408,173800,0,109,109,109,109,0
20250408,173700,0,109,109,109,109,0
20250408,173600,0,109,109,109,109,0
20250408,173500,0,109,109,109,109,0
20250408,173400,0,109,109,109,109,0
20250408,173300,0,109,109,109,109,0
20250408,173200,0,109,109,109,109,0
20250408,173100,0,109,109,109,109,0
20250408,173000,0,109,109,109,109,0
20250408,172900,0,109,109,109,109,0
20250408,172800,0,109,109,109,109,0
20250408,172700,0,109,109,109,109,0
20250408,172600,0,109,109,109,109,0
20250408,172500,0,109,109,109,109,0
20250408,172400,0,109,109,109,109,0
20250408,172300,0,109,109,109,109,0
20250408,172200,0,109,109,109,109,0
20250408,172100,0,109,109,109,109,0
20250408,172000,0,109,109,109,109,0
20250408,171900,0,109,109,109,109,0
20250408,171800,0,109,109,109,109,0
20250408,171700,0,109,109,109,109,0
20250408,171600,0,109,109,109,109,0
20250408,171500,0,109,109,109,109,0
20250408,171400,0,109,109,109,109,0
20250408,171300,0,109,109,109,109,0
20250408,171200,0,109,109,109,109,0
20250408,171100,0,109,109,109,109,0
20250408,171000,0,109,109,109,109,0
20250408,170900,0,109,109,109,109,0
20250408,170800,0,109,109,109,109,0
20250408,170700,0,109,109,109,109,0
20250408,170600,0,109,109,109,109,0
20250408,170500,0,109,109,109,109,0
20250408,170400,0,109,109,109,109,0
20250408,170300,0,109,109,109,109,0
20250408,170200,0,109,109,109,109,0
20250408,170100,0,109,109,109,109,0
20250408,170000,0,109,109,109,109,0
20250408,165900,0,109,109,109,109,0
20250408,165800,0,109,109,109,109,0
20250408,165700,0,109,109,109,109,0
20250408,165600,0,109,109,109,109,0
20250408,165500,0,109,109,109,109,0
20250408,165400,0,109,109,109,109,0
20250408,165300,0,109,109,109,109,0
20250408,165200,0,109,109,109,109,0
20250408,165100,0,109,109,109,109,0
20250408,165000,0,109,109,109,109,0
20250408,164900,0,109,109,109,109,0
20250408,164800,0,109,109,109,109,0
20250408,164700,0,109,109,109,109,0
20250408,164600,0,109,109,109,109,0
20250408,164500,0,109,109,109,109,0
20250408,164400,0,109,109,109,109,0
20250408,164300,0,109,109,109,109,0
20250408,164200,0,109,109,109,109,0
20250408,164100,0,109,109,109,109,0
20250408,164000,0,109,109,109,109,0
20250408,163900,0,109,109,109,109,0
20250408,163800,0,109,109,109,109,0
20250408,163700,0,109,109,109,109,0
20250408,163600,0,109,109,109,109,0
20250408,163500,0,109,109,109,109,0
20250408,163400,0,109,109,109,109,0
20250408,163300,0,109,109,109,109,0
20250408,163200,0,109,109,109,109,0
20250408,163100,0,109,109,109,109,0
20250408,163000,0,109,109,109,109,0
20250408,162900,0,109,109,109,109,0
20250408,162800,0,109,109,109,109,0
20250408,162700,0,109,109,109,109,0
20250408,162600,0,109,109,109,109,0
20250408,162500,0,109,109,109,109,0
20250408,162400,0,109,109,109,109,0
20250408,162300,0,109,109,109,109,0
20250408,162200,0,109,109,109,109,0
20250408,162100,0,109,109,109,109,0
20250408,162000,0,109,109,109,109,0
20250408,161900,0,109,109,109,109,0
20250408,161800,0,109,109,109,109,0
20250408,161700,0,109,109,109,109,0
20250408,161600,0,109,109,109,109,0
20250408,161500,0,109,109,109,109,0
20250408,161400,0,109,109,109,109,0
20250408,161300,0,109,109,109,109,0
20250408,161200,0,109,109,109,109,0
20250408,161100,0,109,109,109,109,0
20250408,161000,0,109,109,109,109,0
20250408,160900,0,109,109,109,109,0
20250408,160800,0,109,109,109,109,0
20250408,160700,0,109,109,109,109,0
20250408,160600,0,109,109,109,109,0
20250408,160500,0,109,109,109,109,0
20250408,160400,0,109,109,109,109,0
20250408,160300,0,109,109,109,109,0
20250408,160200,0,109,109,109,109,0
20250408,160100,0,109,109,109,109,0
20250408,160000,0,109,109,109,109,0
20250408,155900,0,109,109,109,109,0
20250408,155800,0,109,109,109,109,0
20250408,155700,0,109,109,109,109,0
20250408,155600,0,109,109,109,109,0
20250408,155500,0,109,109,109,109,0
20250408,155400,0,109,109,109,109,0
20250408,155300,0,109,109,109,109,0
20250408,155200,0,109,109,109,109,0
20250408,155100,0,109,109,109,109,0
20250408,155000,0,109,109,109,109,0
20250408,154900,0,109,109,109,109,0
20250408,154800,0,109,109,109,109,0
20250408,154700,0,109,109,109,109,0
20250408,154600,0,109,109,109,109,0
20250408,154500,0,109,109,109,109,0
20250408,154400,0,109,109,109,109,0
20250408,154300,0,109,109,109,109,0
20250408,154200,0,109,109,109,109,0
20250408,154100,0,109,109,109,109,0
20250408,154000,0,109,109,109,109,0
20250408,153900,0,109,109,109,109,0
20250408,153800,0,109,109,109,109,0
20250408,153700,0,109,109,109,109,0
20250408,153600,0,109,109,109,109,0
20250408,153500,0,109,109,109,109,0
20250408,153400,0,109,109,109,109,0
20250408,153300,0,109,109,109,109,0
20250408,153200,0,109,109,109,109,0
20250408,153100,0,109,109,109,109,0
20250408,153000,0,109,109,109,109,0
20250408,152900,0,109,109,109,109,0
20250408,152800,0,109,109,109,109,0
20250408,152700,0,109,109,109,109,0
20250408,152600,0,109,109,109,109,0
20250408,152500,0,109,109,109,109,0
20250408,152400,0,109,109,109,109,0
20250408,152300,0,109,109,109,109,0
20250408,152200,0,109,109,109,109,0
20250408,152100,0,109,109,109,109,0
20250408,152000,0,109,109,109,109,0
20250408,151900,0,109,109,109,109,0
20250408,151800,0,109,109,109,109,0
20250408,151700,0,109,109,109,109,0
20250408,151600,0,109,109,109,109,0
20250408,151500,0,109,109,109,109,0
20250408,151400,0,109,109,109,109,0
20250408,151300,0,109,109,109,109,0
20250408,151200,0,109,109,109,109,0
20250408,151100,0,109,109,109,109,0
20250408,151000,0,109,109,109,109,0
20250408,150900,0,109,109,109,109,0
20250408,150800,0,109,109,109,109,0
20250408,150700,0,109,109,109,109,0
20250408,150600,0,109,109,109,109,0
20250408,150500,0,109,109,109,109,0
20250408,150400,0,109,109,109,109,0
20250408,150300,0,109,109,109,109,0
20250408,150200,0,109,109,109,109,0
20250408,150100,0,109,109,109,109,0
20250408,150000,0,109,109,109,109,0
20250408,145900,0,109,109,109,109,0
20250408,145800,0,109,109,109,109,0
20250408,145700,0,109,109,109,109,0
20250408,145600,0,109,109,109,109,0
20250408,145500,0,109,109,109,109,0
20250408,145400,0,109,109,109,109,0
20250408,145300,0,109,109,109,109,0
20250408,145200,0,109,109,109,109,0
20250408,145100,0,109,109,109,109,0
20250408,145000,0,109,109,109,109,0
20250408,144900,0,109,109,109,109,0
20250408,144800,0,109,109,109,109,0
20250408,144700,0,109,109,109,109,0
20250408,144600,0,109,109,109,109,0
20250408,144500,0,109,109,109,109,0
20250408,144400,0,109,109,109,109,0
20250408,144300,0,109,109,109,109,0
20250408,144200,0,109,109,109,109,0
20250408,144100,0,109,109,109,109,0
20250408,144000,0,109,109,109,109,0
20250408,143900,0,109,109,109,109,0
20250408,143800,0,109,109,109,109,0
20250408,143700,0,109,109,109,109,0
20250408,143600,0,109,109,109,109,0
20250408,143500,0,109,109,109,109,0
20250408,143400,0,109,109,109,109,0
20250408,143300,0,109,109,109,109,0
20250408,143200,0,109,109,109,109,0
20250408,143100,0,109,109,109,109,0
20250408,143000,0,109,109,109,109,0
20250408,142900,0,109,109,109,109,0
20250408,142800,0,109,109,109,109,0
20250408,142700,0,109,109,109,109,0
20250408,142600,0,109,109,109,109,0
20250408,142500,0,109,109,109,109,0
20250408,142400,0,109,109,109,109,0
20250408,142300,0,109,109,109,109,0
20250408,142200,0,109,109,109,109,0
20250408,142100,0,109,109,109,109,0
20250408,142000,0,109,109,109,109,0
20250408,141900,0,109,109,109,109,0
20250408,141800,0,109,109,109,109,0
20250408,141700,0,109,109,109,109,0
20250408,141600,0,109,109,109,109,0
20250408,141500,0,109,109,109,109,0
20250408,141400,0,109,109,109,109,0
20250408,141300,0,109,109,109,109,0
20250408,141200,0,109,109,109,109,0
20250408,141100,0,109,109,109,109,0
20250408,141000,0,109,109,109,109,0
20250408,140900,0,109,109,109,109,0
20250408,140800,0,109,109,109,109,0
20250408,140700,0,109,109,109,109,0
20250408,140600,0,109,109,109,109,0
20250408,140500,0,109,109,109,109,0
20250408,140400,0,109,109,109,109,0
20250408,140300,0,109,109,109,109,0
20250408,140200,0,109,109,109,109,0
20250408,140100,0,109,109,109,109,0
20250408,140000,0,109,109,109,109,0
20250408,135900,0,109,109,109,109,0
20250408,135800,0,109,109,109,109,0
20250408,135700,0,109,109,109,109,0
20250408,135600,0,109,109,109,109,0
20250408,135500,0,109,109,109,109,0
20250408,135400,0,109,109,109,109,0
20250408,135300,0,109,109,109,109,0
20250408,135200,0,109,109,109,109,0
20250408,135100,0,109,109,109,109,0
20250408,135000,0,109,109,109,109,0
20250408,134900,0,109,109,109,109,0
20250408,134800,0,109,109,109,109,0
20250408,134700,0,109,109,109,109,0
20250408,134600,0,109,109,109,109,0
20250408,134500,0,109,109,109,109,0
20250408,134400,0,109,109,109,109,0
20250408,134300,0,109,109,109,109,0
20250408,134200,0,109,109,109,109,0
20250408,134100,0,109,109,109,109,0
20250408,134000,0,109,109,109,109,0
20250408,133900,0,109,109,109,109,0
20250408,133800,0,109,109,109,109,0
20250408,133700,0,109,109,109,109,0
20250408,133600,0,109,109,109,109,0
20250408,133500,0,109,109,109,109,0
20250408,133400,0,109,109,109,109,0
20250408,133300,0,109,109,109,109,0
20250408,133200,0,109,109,109,109,0
20250408,133100,0,109,109,109,109,0
20250408,133000,0,109,109,109,109,0
20250408,132900,0,109,109,109,109,0
20250408,132800,0,109,109,109,109,0
20250408,132700,0,109,109,109,109,0
20250408,132600,0,109,109,109,109,0
20250408,132500,0,109,109,109,109,0
20250408,132400,0,109,109,109,109,0
20250408,132300,0,109,109,109,109,0
20250408,132200,0,109,109,109,109,0
20250408,132100,0,109,109,109,109,0
20250408,132000,0,109,109,109,109,0
20250408,131900,0,109,109,109,109,0
20250408,131800,0,109,109,109,109,0
20250408,131700,0,109,109,109,109,0
20250408,131600,0,109,109,109,109,0
20250408,131500,0,109,109,109,109,0
20250408,131400,0,109,109,109,109,0
20250408,131300,0,109,109,109,109,0
20250408,131200,0,109,109,109,109,0
20250408,131100,0,109,109,109,109,0
20250408,131000,0,109,109,109,109,0
20250408,130900,0,109,109,109,109,0
20250408,130800,0,109,109,109,109,0
20250408,130700,0,109,109,109,109,0
20250408,130600,0,109,109,109,109,0
20250408,130500,0,109,109,109,109,0
20250408,130400,0,109,109,109,109,0
20250408,130300,0,109,109,109,109,0
20250408,130200,0,109,109,109,109,0
20250408,130100,0,109,109,109,109,0
20250408,130000,0,109,109,109,109,0
20250408,125900,0,109,109,109,109,0
20250408,125800,0,109,109,109,109,0
20250408,125700,0,109,109,109,109,0
20250408,125600,0,109,109,109,109,0
20250408,125500,0,109,109,109,109,0
20250408,125400,0,109,109,109,109,0
20250408,125300,0,109,109,109,109,0
20250408,125200,0,109,109,109,109,0
20250408,125100,0,109,109,109,109,0
20250408,125000,0,109,109,109,109,0
20250408,124900,0,109,109,109,109,0
20250408,124800,0,109,109,109,109,0
20250408,124700,0,109,109,109,109,0
20250408,124600,0,109,109,109,109,0
20250408,124500,0,109,109,109,109,0
20250408,124400,0,109,109,109,109,0
20250408,124300,0,109,109,109,109,0
20250408,124200,0,109,109,109,109,0
20250408,124100,0,109,109,109,109,0
20250408,124000,0,109,109,109,109,0
20250408,123900,0,109,109,109,109,0
20250408,123800,0,109,109,109,109,0
20250408,123700,0,109,109,109,109,0
20250408,123600,0,109,109,109,109,0
20250408,123500,0,109,109,109,109,0
20250408,123400,0,109,109,109,109,0
20250408,123300,0,109,109,109,109,0
20250408,123200,0,109,109,109,109,0
20250408,123100,0,109,109,109,109,0
20250408,123000,0,109,109,109,109,0
20250408,122900,0,109,109,109,109,0
20250408,122800,0,109,109,109,109,0
20250408,122700,0,109,109,109,109,0
20250408,122600,0,109,109,109,109,0
20250408,122500,0,109,109,109,109,0
20250408,122400,0,109,109,109,109,0
20250408,122300,0,109,109,109,109,0
20250408,122200,0,109,109,109,109,0
20250408,122100,0,109,109,109,109,0
20250408,122000,0,109,109,109,109,0
20250408,121900,0,109,109,109,109,0
20250408,121800,0,109,109,109,109,0
20250408,121700,0,109,109,109,109,0
20250408,121600,0,109,109,109,109,0
20250408,121500,0,109,109,109,109,0
20250408,121400,0,109,109,109,109,0
20250408,121300,0,109,109,109,109,0
20250408,121200,0,109,109,109,109,0
20250408,121100,0,109,109,109,109,0
20250408,121000,0,109,109,109,109,0
20250408,120900,0,109,109,109,109,0
20250408,120800,0,109,109,109,109,0
20250408,120700,0,109,109,109,109,0
20250408,120600,0,109,109,109,109,0
20250408,120500,0,109,109,109,109,0
20250408,120400,0,109,109,109,109,0
20250408,120300,0,109,109,109,109,0
20250408,120200,0,109,109,109,109,0
20250408,120100,0,109,109,109,109,0
20250408,120000,0,109,109,109,109,0
20250408,115900,0,109,109,109,109,0
20250408,115800,0,109,109,109,109,0
20250408,115700,0,109,109,109,109,0
20250408,115600,0,109,109,109,109,0
20250408,115500,0,109,109,109,109,0
20250408,115400,0,109,109,109,109,0
20250408,115300,0,109,109,109,109,0
20250408,115200,0,109,109,109,109,0
20250408,115100,0,109,109,109,109,0
20250408,115000,0,109,109,109,109,0
20250408,114900,0,109,109,109,109,0
20250408,114800,0,109,109,109,109,0
20250408,114700,0,109,109,109,109,0
20250408,114600,0,109,109,109,109,0
20250408,114500,0,109,109,109,109,0
20250408,114400,0,109,109,109,109,0
20250408,114300,0,109,109,109,109,0
20250408,114200,0,109,109,109,109,0
20250408,114100,0,109,109,109,109,0
20250408,114000,0,109,109,109,109,0
20250408,113900,0,109,109,109,109,0
20250408,113800,0,109,109,109,109,0
20250408,113700,0,109,109,109,109,0
20250408,113600,0,109,109,109,109,0
20250408,113500,0,109,109,109,109,0
20250408,113400,0,109,109,109,109,0
20250408,113300,0,109,109,109,109,0
20250408,113200,0,109,109,109,109,0
20250408,113100,0,109,109,109,109,0
20250408,113000,0,109,109,109,109,0
20250408,112900,0,109,109,109,109,0
20250408,112800,0,109,109,109,109,0
20250408,112700,0,109,109,109,109,0
20250408,112600,0,109,109,109,109,0
20250408,112500,0,109,109,109,109,0
20250408,112400,0,109,109,109,109,0
20250408,112300,0,109,109,109,109,0
20250408,112200,0,109,109,109,109,0
20250408,112100,0,109,109,109,109,0
20250408,112000,0,109,109,109,109,0
20250408,111900,0,109,109,109,109,0
20250408,111800,0,109,109,109,109,0
20250408,111700,0,109,109,109,109,0
20250408,111600,0,109,109,109,109,0
20250408,111500,0,109,109,109,109,0
20250408,111400,0,109,109,109,109,0
20250408,111300,0,109,109,109,109,0
20250408,111200,0,109,109,109,109,0
20250408,111100,0,109,109,109,109,0
20250408,111000,0,109,109,109,109,0
20250408,110900,0,109,109,109,109,0
20250408,110800,0,109,109,109,109,0
20250408,110700,0,109,109,109,109,0
20250408,110600,0,109,109,109,109,0
20250408,110500,0,109,109,109,109,0
20250408,110400,0,109,109,109,109,0
20250408,110300,0,109,109,109,109,0
20250408,110200,0,109,109,109,109,0
20250408,110100,0,109,109,109,109,0
20250408,110000,0,109,109,109,109,0
20250408,105900,0,109,109,109,109,0
20250408,105800,0,109,109,109,109,0
20250408,105700,0,109,109,109,109,0
20250408,105600,0,109,109,109,109,0
20250408,105500,0,109,109,109,109,0
20250408,105400,0,109,109,109,109,0
20250408,105300,0,109,109,109,109,0
20250408,105200,0,109,109,109,109,0
20250408,105100,0,109,109,109,109,0
20250408,105000,0,109,109,109,109,0
20250408,104900,0,109,109,109,109,0
20250408,104800,0,109,109,109,109,0
20250408,104700,0,109,109,109,109,0
20250408,104600,0,109,109,109,109,0
20250408,104500,0,109,109,109,109,0
20250408,104400,0,109,109,109,109,0
20250408,104300,0,109,109,109,109,0
20250408,104200,0,109,109,109,109,0
20250408,104100,0,109,109,109,109,0
20250408,104000,0,109,109,109,109,0
20250408,103900,0,109,109,109,109,0
20250408,103800,0,109,109,109,109,0
20250408,103700,0,109,109,109,109,0
20250408,103600,0,109,109,109,109,0
20250408,103500,0,109,109,109,109,0
20250408,103400,0,109,109,109,109,0
20250408,103300,0,109,109,109,109,0
20250408,103200,0,109,109,109,109,0
20250408,103100,0,109,109,109,109,0
20250408,103000,0,109,109,109,109,0
20250408,102900,0,109,109,109,109,0
20250408,102800,0,109,109,109,109,0
20250408,102700,0,109,109,109,109,0
20250408,102600,0,109,109,109,109,0
20250408,102500,0,109,109,109,109,0
20250408,102400,0,109,109,109,109,0
20250408,102300,0,109,109,109,109,0
20250408,102200,0,109,109,109,109,0
20250408,102100,0,109,109,109,109,0
20250408,102000,0,109,109,109,109,0
20250408,101900,0,109,109,109,109,0
20250408,101800,0,109,109,109,109,0
20250408,101700,0,109,109,109,109,0
20250408,101600,0,109,109,109,109,0
20250408,101500,0,109,109,109,109,0
20250408,101400,0,109,109,109,109,0
20250408,101300,0,109,109,109,109,0
20250408,101200,0,109,109,109,109,0
20250408,101100,0,109,109,109,109,0
20250408,101000,0,109,109,109,109,0
20250408,100900,0,109,109,109,109,0
20250408,100800,0,109,109,109,109,0
20250408,100700,0,109,109,109,109,0
20250408,100600,0,109,109,109,109,0
20250408,100500,0,109,109,109,109,0
20250408,100400,0,109,109,109,109,0
20250408,100300,0,109,109,109,109,0
20250408,100200,0,109,109,109,109,0
20250408,100100,0,109,109,109,109,0
20250408,100000,0,109,109,109,109,0
20250408,095900,0,109,109,109,109,0
20250408,095800,0,109,109,109,109,0
20250408,095700,0,109,109,109,109,0
20250408,095600,0,109,109,109,109,0
20250408,095500,0,109,109,109,109,0
20250408,095400,0,109,109,109,109,0
20250408,095300,0,109,109,109,109,0
20250408,095200,0,109,109,109,109,0
20250408,095100,0,109,109,109,109,0
20250408,095000,0,109,109,109,109,0
20250408,094900,0,109,109,109,109,0
20250408,094800,0,109,109,109,109,0
20250408,094700,0,109,109,109,109,0
20250408,094600,0,109,109,109,109,0
20250408,094500,0,109,109,109,109,0
20250408,094400,0,109,109,109,109,0
20250408,094300,0,109,109,109,109,0
20250408,094200,0,109,109,109,109,0
20250408,094100,0,109,109,109,109,0
20250408,094000,0,109,109,109,109,0
20250408,093900,0,109,109,109,109,0
20250408,093800,0,109,109,109,109,0
20250408,093700,0,109,109,109,109,0
20250408,093600,0,109,109,109,109,0
20250408,093500,0,109,109,109,109,0
20250408,093400,0,109,109,109,109,0
20250408,093300,0,109,109,109,109,0
20250408,093200,0,109,109,109,109,0
20250408,093100,0,109,109,109,109,0
20250408,093000,0,109,109,109,109,0
20250408,092900,0,109,109,109,109,0
20250408,092800,0,109,109,109,109,0
20250408,092700,0,109,109,109,109,0
20250408,092600,0,109,109,109,109,0
20250408,092500,0,109,109,109,109,0
20250408,092400,0,109,109,109,109,0
20250408,092300,0,109,109,109,109,0
20250408,092200,0,109,109,109,109,0
20250408,092100,0,109,109,109,109,0
20250408,092000,0,109,109,109,109,0
20250408,091900,0,109,109,109,109,0
20250408,091800,0,109,109,109,109,0
20250408,091700,0,109,109,109,109,0
20250408,091600,0,109,109,109,109,0
20250408,091500,0,109,109,109,109,0
20250408,091400,0,109,109,109,109,0
20250408,091300,0,109,109,109,109,0
20250408,091200,0,109,109,109,109,0
20250408,091100,0,109,109,109,109,0
20250408,091000,0,109,109,109,109,0
20250408,090900,0,109,109,109,109,0
20250408,090800,0,109,109,109,109,0
20250408,090700,0,109,109,109,109,0
20250408,090600,0,109,109,109,109,0
20250408,090500,0,109,109,109,109,0
20250408,090400,0,109,109,109,109,0
20250408,090300,0,109,109,109,109,0
20250408,090200,0,109,109,109,109,0
20250408,090100,0,109,109,109,109,0
20250408,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185100 0 109 109 109 109 0
3 20250408 185000 0 109 109 109 109 0
4 20250408 184900 0 109 109 109 109 0
5 20250408 184800 0 109 109 109 109 0
6 20250408 184700 0 109 109 109 109 0
7 20250408 184600 0 109 109 109 109 0
8 20250408 184500 0 109 109 109 109 0
9 20250408 184400 0 109 109 109 109 0
10 20250408 184300 0 109 109 109 109 0
11 20250408 184200 0 109 109 109 109 0
12 20250408 184100 0 109 109 109 109 0
13 20250408 184000 0 109 109 109 109 0
14 20250408 183900 0 109 109 109 109 0
15 20250408 183800 0 109 109 109 109 0
16 20250408 183700 0 109 109 109 109 0
17 20250408 183600 0 109 109 109 109 0
18 20250408 183500 0 109 109 109 109 0
19 20250408 183400 0 109 109 109 109 0
20 20250408 183300 0 109 109 109 109 0
21 20250408 183200 0 109 109 109 109 0
22 20250408 183100 0 109 109 109 109 0
23 20250408 183000 0 109 109 109 109 0
24 20250408 182900 0 109 109 109 109 0
25 20250408 182800 0 109 109 109 109 0
26 20250408 182700 0 109 109 109 109 0
27 20250408 182600 0 109 109 109 109 0
28 20250408 182500 0 109 109 109 109 0
29 20250408 182400 0 109 109 109 109 0
30 20250408 182300 0 109 109 109 109 0
31 20250408 182200 0 109 109 109 109 0
32 20250408 182100 0 109 109 109 109 0
33 20250408 182000 0 109 109 109 109 0
34 20250408 181900 0 109 109 109 109 0
35 20250408 181800 0 109 109 109 109 0
36 20250408 181700 0 109 109 109 109 0
37 20250408 181600 0 109 109 109 109 0
38 20250408 181500 0 109 109 109 109 0
39 20250408 181400 0 109 109 109 109 0
40 20250408 181300 0 109 109 109 109 0
41 20250408 181200 0 109 109 109 109 0
42 20250408 181100 0 109 109 109 109 0
43 20250408 181000 0 109 109 109 109 0
44 20250408 180900 0 109 109 109 109 0
45 20250408 180800 0 109 109 109 109 0
46 20250408 180700 0 109 109 109 109 0
47 20250408 180600 0 109 109 109 109 0
48 20250408 180500 0 109 109 109 109 0
49 20250408 180400 0 109 109 109 109 0
50 20250408 180300 0 109 109 109 109 0
51 20250408 180200 0 109 109 109 109 0
52 20250408 180100 0 109 109 109 109 0
53 20250408 180000 0 109 109 109 109 0
54 20250408 175900 0 109 109 109 109 0
55 20250408 175800 0 109 109 109 109 0
56 20250408 175700 0 109 109 109 109 0
57 20250408 175600 0 109 109 109 109 0
58 20250408 175500 0 109 109 109 109 0
59 20250408 175400 0 109 109 109 109 0
60 20250408 175300 0 109 109 109 109 0
61 20250408 175200 0 109 109 109 109 0
62 20250408 175100 0 109 109 109 109 0
63 20250408 175000 0 109 109 109 109 0
64 20250408 174900 0 109 109 109 109 0
65 20250408 174800 0 109 109 109 109 0
66 20250408 174700 0 109 109 109 109 0
67 20250408 174600 0 109 109 109 109 0
68 20250408 174500 0 109 109 109 109 0
69 20250408 174400 0 109 109 109 109 0
70 20250408 174300 0 109 109 109 109 0
71 20250408 174200 0 109 109 109 109 0
72 20250408 174100 0 109 109 109 109 0
73 20250408 174000 0 109 109 109 109 0
74 20250408 173900 0 109 109 109 109 0
75 20250408 173800 0 109 109 109 109 0
76 20250408 173700 0 109 109 109 109 0
77 20250408 173600 0 109 109 109 109 0
78 20250408 173500 0 109 109 109 109 0
79 20250408 173400 0 109 109 109 109 0
80 20250408 173300 0 109 109 109 109 0
81 20250408 173200 0 109 109 109 109 0
82 20250408 173100 0 109 109 109 109 0
83 20250408 173000 0 109 109 109 109 0
84 20250408 172900 0 109 109 109 109 0
85 20250408 172800 0 109 109 109 109 0
86 20250408 172700 0 109 109 109 109 0
87 20250408 172600 0 109 109 109 109 0
88 20250408 172500 0 109 109 109 109 0
89 20250408 172400 0 109 109 109 109 0
90 20250408 172300 0 109 109 109 109 0
91 20250408 172200 0 109 109 109 109 0
92 20250408 172100 0 109 109 109 109 0
93 20250408 172000 0 109 109 109 109 0
94 20250408 171900 0 109 109 109 109 0
95 20250408 171800 0 109 109 109 109 0
96 20250408 171700 0 109 109 109 109 0
97 20250408 171600 0 109 109 109 109 0
98 20250408 171500 0 109 109 109 109 0
99 20250408 171400 0 109 109 109 109 0
100 20250408 171300 0 109 109 109 109 0
101 20250408 171200 0 109 109 109 109 0
102 20250408 171100 0 109 109 109 109 0
103 20250408 171000 0 109 109 109 109 0
104 20250408 170900 0 109 109 109 109 0
105 20250408 170800 0 109 109 109 109 0
106 20250408 170700 0 109 109 109 109 0
107 20250408 170600 0 109 109 109 109 0
108 20250408 170500 0 109 109 109 109 0
109 20250408 170400 0 109 109 109 109 0
110 20250408 170300 0 109 109 109 109 0
111 20250408 170200 0 109 109 109 109 0
112 20250408 170100 0 109 109 109 109 0
113 20250408 170000 0 109 109 109 109 0
114 20250408 165900 0 109 109 109 109 0
115 20250408 165800 0 109 109 109 109 0
116 20250408 165700 0 109 109 109 109 0
117 20250408 165600 0 109 109 109 109 0
118 20250408 165500 0 109 109 109 109 0
119 20250408 165400 0 109 109 109 109 0
120 20250408 165300 0 109 109 109 109 0
121 20250408 165200 0 109 109 109 109 0
122 20250408 165100 0 109 109 109 109 0
123 20250408 165000 0 109 109 109 109 0
124 20250408 164900 0 109 109 109 109 0
125 20250408 164800 0 109 109 109 109 0
126 20250408 164700 0 109 109 109 109 0
127 20250408 164600 0 109 109 109 109 0
128 20250408 164500 0 109 109 109 109 0
129 20250408 164400 0 109 109 109 109 0
130 20250408 164300 0 109 109 109 109 0
131 20250408 164200 0 109 109 109 109 0
132 20250408 164100 0 109 109 109 109 0
133 20250408 164000 0 109 109 109 109 0
134 20250408 163900 0 109 109 109 109 0
135 20250408 163800 0 109 109 109 109 0
136 20250408 163700 0 109 109 109 109 0
137 20250408 163600 0 109 109 109 109 0
138 20250408 163500 0 109 109 109 109 0
139 20250408 163400 0 109 109 109 109 0
140 20250408 163300 0 109 109 109 109 0
141 20250408 163200 0 109 109 109 109 0
142 20250408 163100 0 109 109 109 109 0
143 20250408 163000 0 109 109 109 109 0
144 20250408 162900 0 109 109 109 109 0
145 20250408 162800 0 109 109 109 109 0
146 20250408 162700 0 109 109 109 109 0
147 20250408 162600 0 109 109 109 109 0
148 20250408 162500 0 109 109 109 109 0
149 20250408 162400 0 109 109 109 109 0
150 20250408 162300 0 109 109 109 109 0
151 20250408 162200 0 109 109 109 109 0
152 20250408 162100 0 109 109 109 109 0
153 20250408 162000 0 109 109 109 109 0
154 20250408 161900 0 109 109 109 109 0
155 20250408 161800 0 109 109 109 109 0
156 20250408 161700 0 109 109 109 109 0
157 20250408 161600 0 109 109 109 109 0
158 20250408 161500 0 109 109 109 109 0
159 20250408 161400 0 109 109 109 109 0
160 20250408 161300 0 109 109 109 109 0
161 20250408 161200 0 109 109 109 109 0
162 20250408 161100 0 109 109 109 109 0
163 20250408 161000 0 109 109 109 109 0
164 20250408 160900 0 109 109 109 109 0
165 20250408 160800 0 109 109 109 109 0
166 20250408 160700 0 109 109 109 109 0
167 20250408 160600 0 109 109 109 109 0
168 20250408 160500 0 109 109 109 109 0
169 20250408 160400 0 109 109 109 109 0
170 20250408 160300 0 109 109 109 109 0
171 20250408 160200 0 109 109 109 109 0
172 20250408 160100 0 109 109 109 109 0
173 20250408 160000 0 109 109 109 109 0
174 20250408 155900 0 109 109 109 109 0
175 20250408 155800 0 109 109 109 109 0
176 20250408 155700 0 109 109 109 109 0
177 20250408 155600 0 109 109 109 109 0
178 20250408 155500 0 109 109 109 109 0
179 20250408 155400 0 109 109 109 109 0
180 20250408 155300 0 109 109 109 109 0
181 20250408 155200 0 109 109 109 109 0
182 20250408 155100 0 109 109 109 109 0
183 20250408 155000 0 109 109 109 109 0
184 20250408 154900 0 109 109 109 109 0
185 20250408 154800 0 109 109 109 109 0
186 20250408 154700 0 109 109 109 109 0
187 20250408 154600 0 109 109 109 109 0
188 20250408 154500 0 109 109 109 109 0
189 20250408 154400 0 109 109 109 109 0
190 20250408 154300 0 109 109 109 109 0
191 20250408 154200 0 109 109 109 109 0
192 20250408 154100 0 109 109 109 109 0
193 20250408 154000 0 109 109 109 109 0
194 20250408 153900 0 109 109 109 109 0
195 20250408 153800 0 109 109 109 109 0
196 20250408 153700 0 109 109 109 109 0
197 20250408 153600 0 109 109 109 109 0
198 20250408 153500 0 109 109 109 109 0
199 20250408 153400 0 109 109 109 109 0
200 20250408 153300 0 109 109 109 109 0
201 20250408 153200 0 109 109 109 109 0
202 20250408 153100 0 109 109 109 109 0
203 20250408 153000 0 109 109 109 109 0
204 20250408 152900 0 109 109 109 109 0
205 20250408 152800 0 109 109 109 109 0
206 20250408 152700 0 109 109 109 109 0
207 20250408 152600 0 109 109 109 109 0
208 20250408 152500 0 109 109 109 109 0
209 20250408 152400 0 109 109 109 109 0
210 20250408 152300 0 109 109 109 109 0
211 20250408 152200 0 109 109 109 109 0
212 20250408 152100 0 109 109 109 109 0
213 20250408 152000 0 109 109 109 109 0
214 20250408 151900 0 109 109 109 109 0
215 20250408 151800 0 109 109 109 109 0
216 20250408 151700 0 109 109 109 109 0
217 20250408 151600 0 109 109 109 109 0
218 20250408 151500 0 109 109 109 109 0
219 20250408 151400 0 109 109 109 109 0
220 20250408 151300 0 109 109 109 109 0
221 20250408 151200 0 109 109 109 109 0
222 20250408 151100 0 109 109 109 109 0
223 20250408 151000 0 109 109 109 109 0
224 20250408 150900 0 109 109 109 109 0
225 20250408 150800 0 109 109 109 109 0
226 20250408 150700 0 109 109 109 109 0
227 20250408 150600 0 109 109 109 109 0
228 20250408 150500 0 109 109 109 109 0
229 20250408 150400 0 109 109 109 109 0
230 20250408 150300 0 109 109 109 109 0
231 20250408 150200 0 109 109 109 109 0
232 20250408 150100 0 109 109 109 109 0
233 20250408 150000 0 109 109 109 109 0
234 20250408 145900 0 109 109 109 109 0
235 20250408 145800 0 109 109 109 109 0
236 20250408 145700 0 109 109 109 109 0
237 20250408 145600 0 109 109 109 109 0
238 20250408 145500 0 109 109 109 109 0
239 20250408 145400 0 109 109 109 109 0
240 20250408 145300 0 109 109 109 109 0
241 20250408 145200 0 109 109 109 109 0
242 20250408 145100 0 109 109 109 109 0
243 20250408 145000 0 109 109 109 109 0
244 20250408 144900 0 109 109 109 109 0
245 20250408 144800 0 109 109 109 109 0
246 20250408 144700 0 109 109 109 109 0
247 20250408 144600 0 109 109 109 109 0
248 20250408 144500 0 109 109 109 109 0
249 20250408 144400 0 109 109 109 109 0
250 20250408 144300 0 109 109 109 109 0
251 20250408 144200 0 109 109 109 109 0
252 20250408 144100 0 109 109 109 109 0
253 20250408 144000 0 109 109 109 109 0
254 20250408 143900 0 109 109 109 109 0
255 20250408 143800 0 109 109 109 109 0
256 20250408 143700 0 109 109 109 109 0
257 20250408 143600 0 109 109 109 109 0
258 20250408 143500 0 109 109 109 109 0
259 20250408 143400 0 109 109 109 109 0
260 20250408 143300 0 109 109 109 109 0
261 20250408 143200 0 109 109 109 109 0
262 20250408 143100 0 109 109 109 109 0
263 20250408 143000 0 109 109 109 109 0
264 20250408 142900 0 109 109 109 109 0
265 20250408 142800 0 109 109 109 109 0
266 20250408 142700 0 109 109 109 109 0
267 20250408 142600 0 109 109 109 109 0
268 20250408 142500 0 109 109 109 109 0
269 20250408 142400 0 109 109 109 109 0
270 20250408 142300 0 109 109 109 109 0
271 20250408 142200 0 109 109 109 109 0
272 20250408 142100 0 109 109 109 109 0
273 20250408 142000 0 109 109 109 109 0
274 20250408 141900 0 109 109 109 109 0
275 20250408 141800 0 109 109 109 109 0
276 20250408 141700 0 109 109 109 109 0
277 20250408 141600 0 109 109 109 109 0
278 20250408 141500 0 109 109 109 109 0
279 20250408 141400 0 109 109 109 109 0
280 20250408 141300 0 109 109 109 109 0
281 20250408 141200 0 109 109 109 109 0
282 20250408 141100 0 109 109 109 109 0
283 20250408 141000 0 109 109 109 109 0
284 20250408 140900 0 109 109 109 109 0
285 20250408 140800 0 109 109 109 109 0
286 20250408 140700 0 109 109 109 109 0
287 20250408 140600 0 109 109 109 109 0
288 20250408 140500 0 109 109 109 109 0
289 20250408 140400 0 109 109 109 109 0
290 20250408 140300 0 109 109 109 109 0
291 20250408 140200 0 109 109 109 109 0
292 20250408 140100 0 109 109 109 109 0
293 20250408 140000 0 109 109 109 109 0
294 20250408 135900 0 109 109 109 109 0
295 20250408 135800 0 109 109 109 109 0
296 20250408 135700 0 109 109 109 109 0
297 20250408 135600 0 109 109 109 109 0
298 20250408 135500 0 109 109 109 109 0
299 20250408 135400 0 109 109 109 109 0
300 20250408 135300 0 109 109 109 109 0
301 20250408 135200 0 109 109 109 109 0
302 20250408 135100 0 109 109 109 109 0
303 20250408 135000 0 109 109 109 109 0
304 20250408 134900 0 109 109 109 109 0
305 20250408 134800 0 109 109 109 109 0
306 20250408 134700 0 109 109 109 109 0
307 20250408 134600 0 109 109 109 109 0
308 20250408 134500 0 109 109 109 109 0
309 20250408 134400 0 109 109 109 109 0
310 20250408 134300 0 109 109 109 109 0
311 20250408 134200 0 109 109 109 109 0
312 20250408 134100 0 109 109 109 109 0
313 20250408 134000 0 109 109 109 109 0
314 20250408 133900 0 109 109 109 109 0
315 20250408 133800 0 109 109 109 109 0
316 20250408 133700 0 109 109 109 109 0
317 20250408 133600 0 109 109 109 109 0
318 20250408 133500 0 109 109 109 109 0
319 20250408 133400 0 109 109 109 109 0
320 20250408 133300 0 109 109 109 109 0
321 20250408 133200 0 109 109 109 109 0
322 20250408 133100 0 109 109 109 109 0
323 20250408 133000 0 109 109 109 109 0
324 20250408 132900 0 109 109 109 109 0
325 20250408 132800 0 109 109 109 109 0
326 20250408 132700 0 109 109 109 109 0
327 20250408 132600 0 109 109 109 109 0
328 20250408 132500 0 109 109 109 109 0
329 20250408 132400 0 109 109 109 109 0
330 20250408 132300 0 109 109 109 109 0
331 20250408 132200 0 109 109 109 109 0
332 20250408 132100 0 109 109 109 109 0
333 20250408 132000 0 109 109 109 109 0
334 20250408 131900 0 109 109 109 109 0
335 20250408 131800 0 109 109 109 109 0
336 20250408 131700 0 109 109 109 109 0
337 20250408 131600 0 109 109 109 109 0
338 20250408 131500 0 109 109 109 109 0
339 20250408 131400 0 109 109 109 109 0
340 20250408 131300 0 109 109 109 109 0
341 20250408 131200 0 109 109 109 109 0
342 20250408 131100 0 109 109 109 109 0
343 20250408 131000 0 109 109 109 109 0
344 20250408 130900 0 109 109 109 109 0
345 20250408 130800 0 109 109 109 109 0
346 20250408 130700 0 109 109 109 109 0
347 20250408 130600 0 109 109 109 109 0
348 20250408 130500 0 109 109 109 109 0
349 20250408 130400 0 109 109 109 109 0
350 20250408 130300 0 109 109 109 109 0
351 20250408 130200 0 109 109 109 109 0
352 20250408 130100 0 109 109 109 109 0
353 20250408 130000 0 109 109 109 109 0
354 20250408 125900 0 109 109 109 109 0
355 20250408 125800 0 109 109 109 109 0
356 20250408 125700 0 109 109 109 109 0
357 20250408 125600 0 109 109 109 109 0
358 20250408 125500 0 109 109 109 109 0
359 20250408 125400 0 109 109 109 109 0
360 20250408 125300 0 109 109 109 109 0
361 20250408 125200 0 109 109 109 109 0
362 20250408 125100 0 109 109 109 109 0
363 20250408 125000 0 109 109 109 109 0
364 20250408 124900 0 109 109 109 109 0
365 20250408 124800 0 109 109 109 109 0
366 20250408 124700 0 109 109 109 109 0
367 20250408 124600 0 109 109 109 109 0
368 20250408 124500 0 109 109 109 109 0
369 20250408 124400 0 109 109 109 109 0
370 20250408 124300 0 109 109 109 109 0
371 20250408 124200 0 109 109 109 109 0
372 20250408 124100 0 109 109 109 109 0
373 20250408 124000 0 109 109 109 109 0
374 20250408 123900 0 109 109 109 109 0
375 20250408 123800 0 109 109 109 109 0
376 20250408 123700 0 109 109 109 109 0
377 20250408 123600 0 109 109 109 109 0
378 20250408 123500 0 109 109 109 109 0
379 20250408 123400 0 109 109 109 109 0
380 20250408 123300 0 109 109 109 109 0
381 20250408 123200 0 109 109 109 109 0
382 20250408 123100 0 109 109 109 109 0
383 20250408 123000 0 109 109 109 109 0
384 20250408 122900 0 109 109 109 109 0
385 20250408 122800 0 109 109 109 109 0
386 20250408 122700 0 109 109 109 109 0
387 20250408 122600 0 109 109 109 109 0
388 20250408 122500 0 109 109 109 109 0
389 20250408 122400 0 109 109 109 109 0
390 20250408 122300 0 109 109 109 109 0
391 20250408 122200 0 109 109 109 109 0
392 20250408 122100 0 109 109 109 109 0
393 20250408 122000 0 109 109 109 109 0
394 20250408 121900 0 109 109 109 109 0
395 20250408 121800 0 109 109 109 109 0
396 20250408 121700 0 109 109 109 109 0
397 20250408 121600 0 109 109 109 109 0
398 20250408 121500 0 109 109 109 109 0
399 20250408 121400 0 109 109 109 109 0
400 20250408 121300 0 109 109 109 109 0
401 20250408 121200 0 109 109 109 109 0
402 20250408 121100 0 109 109 109 109 0
403 20250408 121000 0 109 109 109 109 0
404 20250408 120900 0 109 109 109 109 0
405 20250408 120800 0 109 109 109 109 0
406 20250408 120700 0 109 109 109 109 0
407 20250408 120600 0 109 109 109 109 0
408 20250408 120500 0 109 109 109 109 0
409 20250408 120400 0 109 109 109 109 0
410 20250408 120300 0 109 109 109 109 0
411 20250408 120200 0 109 109 109 109 0
412 20250408 120100 0 109 109 109 109 0
413 20250408 120000 0 109 109 109 109 0
414 20250408 115900 0 109 109 109 109 0
415 20250408 115800 0 109 109 109 109 0
416 20250408 115700 0 109 109 109 109 0
417 20250408 115600 0 109 109 109 109 0
418 20250408 115500 0 109 109 109 109 0
419 20250408 115400 0 109 109 109 109 0
420 20250408 115300 0 109 109 109 109 0
421 20250408 115200 0 109 109 109 109 0
422 20250408 115100 0 109 109 109 109 0
423 20250408 115000 0 109 109 109 109 0
424 20250408 114900 0 109 109 109 109 0
425 20250408 114800 0 109 109 109 109 0
426 20250408 114700 0 109 109 109 109 0
427 20250408 114600 0 109 109 109 109 0
428 20250408 114500 0 109 109 109 109 0
429 20250408 114400 0 109 109 109 109 0
430 20250408 114300 0 109 109 109 109 0
431 20250408 114200 0 109 109 109 109 0
432 20250408 114100 0 109 109 109 109 0
433 20250408 114000 0 109 109 109 109 0
434 20250408 113900 0 109 109 109 109 0
435 20250408 113800 0 109 109 109 109 0
436 20250408 113700 0 109 109 109 109 0
437 20250408 113600 0 109 109 109 109 0
438 20250408 113500 0 109 109 109 109 0
439 20250408 113400 0 109 109 109 109 0
440 20250408 113300 0 109 109 109 109 0
441 20250408 113200 0 109 109 109 109 0
442 20250408 113100 0 109 109 109 109 0
443 20250408 113000 0 109 109 109 109 0
444 20250408 112900 0 109 109 109 109 0
445 20250408 112800 0 109 109 109 109 0
446 20250408 112700 0 109 109 109 109 0
447 20250408 112600 0 109 109 109 109 0
448 20250408 112500 0 109 109 109 109 0
449 20250408 112400 0 109 109 109 109 0
450 20250408 112300 0 109 109 109 109 0
451 20250408 112200 0 109 109 109 109 0
452 20250408 112100 0 109 109 109 109 0
453 20250408 112000 0 109 109 109 109 0
454 20250408 111900 0 109 109 109 109 0
455 20250408 111800 0 109 109 109 109 0
456 20250408 111700 0 109 109 109 109 0
457 20250408 111600 0 109 109 109 109 0
458 20250408 111500 0 109 109 109 109 0
459 20250408 111400 0 109 109 109 109 0
460 20250408 111300 0 109 109 109 109 0
461 20250408 111200 0 109 109 109 109 0
462 20250408 111100 0 109 109 109 109 0
463 20250408 111000 0 109 109 109 109 0
464 20250408 110900 0 109 109 109 109 0
465 20250408 110800 0 109 109 109 109 0
466 20250408 110700 0 109 109 109 109 0
467 20250408 110600 0 109 109 109 109 0
468 20250408 110500 0 109 109 109 109 0
469 20250408 110400 0 109 109 109 109 0
470 20250408 110300 0 109 109 109 109 0
471 20250408 110200 0 109 109 109 109 0
472 20250408 110100 0 109 109 109 109 0
473 20250408 110000 0 109 109 109 109 0
474 20250408 105900 0 109 109 109 109 0
475 20250408 105800 0 109 109 109 109 0
476 20250408 105700 0 109 109 109 109 0
477 20250408 105600 0 109 109 109 109 0
478 20250408 105500 0 109 109 109 109 0
479 20250408 105400 0 109 109 109 109 0
480 20250408 105300 0 109 109 109 109 0
481 20250408 105200 0 109 109 109 109 0
482 20250408 105100 0 109 109 109 109 0
483 20250408 105000 0 109 109 109 109 0
484 20250408 104900 0 109 109 109 109 0
485 20250408 104800 0 109 109 109 109 0
486 20250408 104700 0 109 109 109 109 0
487 20250408 104600 0 109 109 109 109 0
488 20250408 104500 0 109 109 109 109 0
489 20250408 104400 0 109 109 109 109 0
490 20250408 104300 0 109 109 109 109 0
491 20250408 104200 0 109 109 109 109 0
492 20250408 104100 0 109 109 109 109 0
493 20250408 104000 0 109 109 109 109 0
494 20250408 103900 0 109 109 109 109 0
495 20250408 103800 0 109 109 109 109 0
496 20250408 103700 0 109 109 109 109 0
497 20250408 103600 0 109 109 109 109 0
498 20250408 103500 0 109 109 109 109 0
499 20250408 103400 0 109 109 109 109 0
500 20250408 103300 0 109 109 109 109 0
501 20250408 103200 0 109 109 109 109 0
502 20250408 103100 0 109 109 109 109 0
503 20250408 103000 0 109 109 109 109 0
504 20250408 102900 0 109 109 109 109 0
505 20250408 102800 0 109 109 109 109 0
506 20250408 102700 0 109 109 109 109 0
507 20250408 102600 0 109 109 109 109 0
508 20250408 102500 0 109 109 109 109 0
509 20250408 102400 0 109 109 109 109 0
510 20250408 102300 0 109 109 109 109 0
511 20250408 102200 0 109 109 109 109 0
512 20250408 102100 0 109 109 109 109 0
513 20250408 102000 0 109 109 109 109 0
514 20250408 101900 0 109 109 109 109 0
515 20250408 101800 0 109 109 109 109 0
516 20250408 101700 0 109 109 109 109 0
517 20250408 101600 0 109 109 109 109 0
518 20250408 101500 0 109 109 109 109 0
519 20250408 101400 0 109 109 109 109 0
520 20250408 101300 0 109 109 109 109 0
521 20250408 101200 0 109 109 109 109 0
522 20250408 101100 0 109 109 109 109 0
523 20250408 101000 0 109 109 109 109 0
524 20250408 100900 0 109 109 109 109 0
525 20250408 100800 0 109 109 109 109 0
526 20250408 100700 0 109 109 109 109 0
527 20250408 100600 0 109 109 109 109 0
528 20250408 100500 0 109 109 109 109 0
529 20250408 100400 0 109 109 109 109 0
530 20250408 100300 0 109 109 109 109 0
531 20250408 100200 0 109 109 109 109 0
532 20250408 100100 0 109 109 109 109 0
533 20250408 100000 0 109 109 109 109 0
534 20250408 095900 0 109 109 109 109 0
535 20250408 095800 0 109 109 109 109 0
536 20250408 095700 0 109 109 109 109 0
537 20250408 095600 0 109 109 109 109 0
538 20250408 095500 0 109 109 109 109 0
539 20250408 095400 0 109 109 109 109 0
540 20250408 095300 0 109 109 109 109 0
541 20250408 095200 0 109 109 109 109 0
542 20250408 095100 0 109 109 109 109 0
543 20250408 095000 0 109 109 109 109 0
544 20250408 094900 0 109 109 109 109 0
545 20250408 094800 0 109 109 109 109 0
546 20250408 094700 0 109 109 109 109 0
547 20250408 094600 0 109 109 109 109 0
548 20250408 094500 0 109 109 109 109 0
549 20250408 094400 0 109 109 109 109 0
550 20250408 094300 0 109 109 109 109 0
551 20250408 094200 0 109 109 109 109 0
552 20250408 094100 0 109 109 109 109 0
553 20250408 094000 0 109 109 109 109 0
554 20250408 093900 0 109 109 109 109 0
555 20250408 093800 0 109 109 109 109 0
556 20250408 093700 0 109 109 109 109 0
557 20250408 093600 0 109 109 109 109 0
558 20250408 093500 0 109 109 109 109 0
559 20250408 093400 0 109 109 109 109 0
560 20250408 093300 0 109 109 109 109 0
561 20250408 093200 0 109 109 109 109 0
562 20250408 093100 0 109 109 109 109 0
563 20250408 093000 0 109 109 109 109 0
564 20250408 092900 0 109 109 109 109 0
565 20250408 092800 0 109 109 109 109 0
566 20250408 092700 0 109 109 109 109 0
567 20250408 092600 0 109 109 109 109 0
568 20250408 092500 0 109 109 109 109 0
569 20250408 092400 0 109 109 109 109 0
570 20250408 092300 0 109 109 109 109 0
571 20250408 092200 0 109 109 109 109 0
572 20250408 092100 0 109 109 109 109 0
573 20250408 092000 0 109 109 109 109 0
574 20250408 091900 0 109 109 109 109 0
575 20250408 091800 0 109 109 109 109 0
576 20250408 091700 0 109 109 109 109 0
577 20250408 091600 0 109 109 109 109 0
578 20250408 091500 0 109 109 109 109 0
579 20250408 091400 0 109 109 109 109 0
580 20250408 091300 0 109 109 109 109 0
581 20250408 091200 0 109 109 109 109 0
582 20250408 091100 0 109 109 109 109 0
583 20250408 091000 0 109 109 109 109 0
584 20250408 090900 0 109 109 109 109 0
585 20250408 090800 0 109 109 109 109 0
586 20250408 090700 0 109 109 109 109 0
587 20250408 090600 0 109 109 109 109 0
588 20250408 090500 0 109 109 109 109 0
589 20250408 090400 0 109 109 109 109 0
590 20250408 090300 0 109 109 109 109 0
591 20250408 090200 0 109 109 109 109 0
592 20250408 090100 0 109 109 109 109 0
593 20250408 090000 0 109 109 109 109 0