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

612
043090/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191000,0,380,380,380,380,0
20250408,190900,0,380,380,380,380,0
20250408,190800,0,380,380,380,380,0
20250408,190700,0,380,380,380,380,0
20250408,190600,0,380,380,380,380,0
20250408,190500,0,380,380,380,380,0
20250408,190400,0,380,380,380,380,0
20250408,190300,0,380,380,380,380,0
20250408,190200,0,380,380,380,380,0
20250408,190100,0,380,380,380,380,0
20250408,190000,0,380,380,380,380,0
20250408,185900,0,380,380,380,380,0
20250408,185800,0,380,380,380,380,0
20250408,185700,0,380,380,380,380,0
20250408,185600,0,380,380,380,380,0
20250408,185500,0,380,380,380,380,0
20250408,185400,0,380,380,380,380,0
20250408,185300,0,380,380,380,380,0
20250408,185200,0,380,380,380,380,0
20250408,185100,0,380,380,380,380,0
20250408,185000,0,380,380,380,380,0
20250408,184900,0,380,380,380,380,0
20250408,184800,0,380,380,380,380,0
20250408,184700,0,380,380,380,380,0
20250408,184600,0,380,380,380,380,0
20250408,184500,0,380,380,380,380,0
20250408,184400,0,380,380,380,380,0
20250408,184300,0,380,380,380,380,0
20250408,184200,0,380,380,380,380,0
20250408,184100,0,380,380,380,380,0
20250408,184000,0,380,380,380,380,0
20250408,183900,0,380,380,380,380,0
20250408,183800,0,380,380,380,380,0
20250408,183700,0,380,380,380,380,0
20250408,183600,0,380,380,380,380,0
20250408,183500,0,380,380,380,380,0
20250408,183400,0,380,380,380,380,0
20250408,183300,0,380,380,380,380,0
20250408,183200,0,380,380,380,380,0
20250408,183100,0,380,380,380,380,0
20250408,183000,0,380,380,380,380,0
20250408,182900,0,380,380,380,380,0
20250408,182800,0,380,380,380,380,0
20250408,182700,0,380,380,380,380,0
20250408,182600,0,380,380,380,380,0
20250408,182500,0,380,380,380,380,0
20250408,182400,0,380,380,380,380,0
20250408,182300,0,380,380,380,380,0
20250408,182200,0,380,380,380,380,0
20250408,182100,0,380,380,380,380,0
20250408,182000,0,380,380,380,380,0
20250408,181900,0,380,380,380,380,0
20250408,181800,0,380,380,380,380,0
20250408,181700,0,380,380,380,380,0
20250408,181600,0,380,380,380,380,0
20250408,181500,0,380,380,380,380,0
20250408,181400,0,380,380,380,380,0
20250408,181300,0,380,380,380,380,0
20250408,181200,0,380,380,380,380,0
20250408,181100,0,380,380,380,380,0
20250408,181000,0,380,380,380,380,0
20250408,180900,0,380,380,380,380,0
20250408,180800,0,380,380,380,380,0
20250408,180700,0,380,380,380,380,0
20250408,180600,0,380,380,380,380,0
20250408,180500,0,380,380,380,380,0
20250408,180400,0,380,380,380,380,0
20250408,180300,0,380,380,380,380,0
20250408,180200,0,380,380,380,380,0
20250408,180100,0,380,380,380,380,0
20250408,180000,0,380,380,380,380,0
20250408,175900,0,380,380,380,380,0
20250408,175800,0,380,380,380,380,0
20250408,175700,0,380,380,380,380,0
20250408,175600,0,380,380,380,380,0
20250408,175500,0,380,380,380,380,0
20250408,175400,0,380,380,380,380,0
20250408,175300,0,380,380,380,380,0
20250408,175200,0,380,380,380,380,0
20250408,175100,0,380,380,380,380,0
20250408,175000,0,380,380,380,380,0
20250408,174900,0,380,380,380,380,0
20250408,174800,0,380,380,380,380,0
20250408,174700,0,380,380,380,380,0
20250408,174600,0,380,380,380,380,0
20250408,174500,0,380,380,380,380,0
20250408,174400,0,380,380,380,380,0
20250408,174300,0,380,380,380,380,0
20250408,174200,0,380,380,380,380,0
20250408,174100,0,380,380,380,380,0
20250408,174000,0,380,380,380,380,0
20250408,173900,0,380,380,380,380,0
20250408,173800,0,380,380,380,380,0
20250408,173700,0,380,380,380,380,0
20250408,173600,0,380,380,380,380,0
20250408,173500,0,380,380,380,380,0
20250408,173400,0,380,380,380,380,0
20250408,173300,0,380,380,380,380,0
20250408,173200,0,380,380,380,380,0
20250408,173100,0,380,380,380,380,0
20250408,173000,0,380,380,380,380,0
20250408,172900,0,380,380,380,380,0
20250408,172800,0,380,380,380,380,0
20250408,172700,0,380,380,380,380,0
20250408,172600,0,380,380,380,380,0
20250408,172500,0,380,380,380,380,0
20250408,172400,0,380,380,380,380,0
20250408,172300,0,380,380,380,380,0
20250408,172200,0,380,380,380,380,0
20250408,172100,0,380,380,380,380,0
20250408,172000,0,380,380,380,380,0
20250408,171900,0,380,380,380,380,0
20250408,171800,0,380,380,380,380,0
20250408,171700,0,380,380,380,380,0
20250408,171600,0,380,380,380,380,0
20250408,171500,0,380,380,380,380,0
20250408,171400,0,380,380,380,380,0
20250408,171300,0,380,380,380,380,0
20250408,171200,0,380,380,380,380,0
20250408,171100,0,380,380,380,380,0
20250408,171000,0,380,380,380,380,0
20250408,170900,0,380,380,380,380,0
20250408,170800,0,380,380,380,380,0
20250408,170700,0,380,380,380,380,0
20250408,170600,0,380,380,380,380,0
20250408,170500,0,380,380,380,380,0
20250408,170400,0,380,380,380,380,0
20250408,170300,0,380,380,380,380,0
20250408,170200,0,380,380,380,380,0
20250408,170100,0,380,380,380,380,0
20250408,170000,0,380,380,380,380,0
20250408,165900,0,380,380,380,380,0
20250408,165800,0,380,380,380,380,0
20250408,165700,0,380,380,380,380,0
20250408,165600,0,380,380,380,380,0
20250408,165500,0,380,380,380,380,0
20250408,165400,0,380,380,380,380,0
20250408,165300,0,380,380,380,380,0
20250408,165200,0,380,380,380,380,0
20250408,165100,0,380,380,380,380,0
20250408,165000,0,380,380,380,380,0
20250408,164900,0,380,380,380,380,0
20250408,164800,0,380,380,380,380,0
20250408,164700,0,380,380,380,380,0
20250408,164600,0,380,380,380,380,0
20250408,164500,0,380,380,380,380,0
20250408,164400,0,380,380,380,380,0
20250408,164300,0,380,380,380,380,0
20250408,164200,0,380,380,380,380,0
20250408,164100,0,380,380,380,380,0
20250408,164000,0,380,380,380,380,0
20250408,163900,0,380,380,380,380,0
20250408,163800,0,380,380,380,380,0
20250408,163700,0,380,380,380,380,0
20250408,163600,0,380,380,380,380,0
20250408,163500,0,380,380,380,380,0
20250408,163400,0,380,380,380,380,0
20250408,163300,0,380,380,380,380,0
20250408,163200,0,380,380,380,380,0
20250408,163100,0,380,380,380,380,0
20250408,163000,0,380,380,380,380,0
20250408,162900,0,380,380,380,380,0
20250408,162800,0,380,380,380,380,0
20250408,162700,0,380,380,380,380,0
20250408,162600,0,380,380,380,380,0
20250408,162500,0,380,380,380,380,0
20250408,162400,0,380,380,380,380,0
20250408,162300,0,380,380,380,380,0
20250408,162200,0,380,380,380,380,0
20250408,162100,0,380,380,380,380,0
20250408,162000,0,380,380,380,380,0
20250408,161900,0,380,380,380,380,0
20250408,161800,0,380,380,380,380,0
20250408,161700,0,380,380,380,380,0
20250408,161600,0,380,380,380,380,0
20250408,161500,0,380,380,380,380,0
20250408,161400,0,380,380,380,380,0
20250408,161300,0,380,380,380,380,0
20250408,161200,0,380,380,380,380,0
20250408,161100,0,380,380,380,380,0
20250408,161000,0,380,380,380,380,0
20250408,160900,0,380,380,380,380,0
20250408,160800,0,380,380,380,380,0
20250408,160700,0,380,380,380,380,0
20250408,160600,0,380,380,380,380,0
20250408,160500,0,380,380,380,380,0
20250408,160400,0,380,380,380,380,0
20250408,160300,0,380,380,380,380,0
20250408,160200,0,380,380,380,380,0
20250408,160100,0,380,380,380,380,0
20250408,160000,0,380,380,380,380,0
20250408,155900,0,380,380,380,380,0
20250408,155800,0,380,380,380,380,0
20250408,155700,0,380,380,380,380,0
20250408,155600,0,380,380,380,380,0
20250408,155500,0,380,380,380,380,0
20250408,155400,0,380,380,380,380,0
20250408,155300,0,380,380,380,380,0
20250408,155200,0,380,380,380,380,0
20250408,155100,0,380,380,380,380,0
20250408,155000,0,380,380,380,380,0
20250408,154900,0,380,380,380,380,0
20250408,154800,0,380,380,380,380,0
20250408,154700,0,380,380,380,380,0
20250408,154600,0,380,380,380,380,0
20250408,154500,0,380,380,380,380,0
20250408,154400,0,380,380,380,380,0
20250408,154300,0,380,380,380,380,0
20250408,154200,0,380,380,380,380,0
20250408,154100,0,380,380,380,380,0
20250408,154000,0,380,380,380,380,0
20250408,153900,0,380,380,380,380,0
20250408,153800,0,380,380,380,380,0
20250408,153700,0,380,380,380,380,0
20250408,153600,0,380,380,380,380,0
20250408,153500,0,380,380,380,380,0
20250408,153400,0,380,380,380,380,0
20250408,153300,0,380,380,380,380,0
20250408,153200,0,380,380,380,380,0
20250408,153100,0,380,380,380,380,0
20250408,153000,0,380,380,380,380,0
20250408,152900,0,380,380,380,380,0
20250408,152800,0,380,380,380,380,0
20250408,152700,0,380,380,380,380,0
20250408,152600,0,380,380,380,380,0
20250408,152500,0,380,380,380,380,0
20250408,152400,0,380,380,380,380,0
20250408,152300,0,380,380,380,380,0
20250408,152200,0,380,380,380,380,0
20250408,152100,0,380,380,380,380,0
20250408,152000,0,380,380,380,380,0
20250408,151900,0,380,380,380,380,0
20250408,151800,0,380,380,380,380,0
20250408,151700,0,380,380,380,380,0
20250408,151600,0,380,380,380,380,0
20250408,151500,0,380,380,380,380,0
20250408,151400,0,380,380,380,380,0
20250408,151300,0,380,380,380,380,0
20250408,151200,0,380,380,380,380,0
20250408,151100,0,380,380,380,380,0
20250408,151000,0,380,380,380,380,0
20250408,150900,0,380,380,380,380,0
20250408,150800,0,380,380,380,380,0
20250408,150700,0,380,380,380,380,0
20250408,150600,0,380,380,380,380,0
20250408,150500,0,380,380,380,380,0
20250408,150400,0,380,380,380,380,0
20250408,150300,0,380,380,380,380,0
20250408,150200,0,380,380,380,380,0
20250408,150100,0,380,380,380,380,0
20250408,150000,0,380,380,380,380,0
20250408,145900,0,380,380,380,380,0
20250408,145800,0,380,380,380,380,0
20250408,145700,0,380,380,380,380,0
20250408,145600,0,380,380,380,380,0
20250408,145500,0,380,380,380,380,0
20250408,145400,0,380,380,380,380,0
20250408,145300,0,380,380,380,380,0
20250408,145200,0,380,380,380,380,0
20250408,145100,0,380,380,380,380,0
20250408,145000,0,380,380,380,380,0
20250408,144900,0,380,380,380,380,0
20250408,144800,0,380,380,380,380,0
20250408,144700,0,380,380,380,380,0
20250408,144600,0,380,380,380,380,0
20250408,144500,0,380,380,380,380,0
20250408,144400,0,380,380,380,380,0
20250408,144300,0,380,380,380,380,0
20250408,144200,0,380,380,380,380,0
20250408,144100,0,380,380,380,380,0
20250408,144000,0,380,380,380,380,0
20250408,143900,0,380,380,380,380,0
20250408,143800,0,380,380,380,380,0
20250408,143700,0,380,380,380,380,0
20250408,143600,0,380,380,380,380,0
20250408,143500,0,380,380,380,380,0
20250408,143400,0,380,380,380,380,0
20250408,143300,0,380,380,380,380,0
20250408,143200,0,380,380,380,380,0
20250408,143100,0,380,380,380,380,0
20250408,143000,0,380,380,380,380,0
20250408,142900,0,380,380,380,380,0
20250408,142800,0,380,380,380,380,0
20250408,142700,0,380,380,380,380,0
20250408,142600,0,380,380,380,380,0
20250408,142500,0,380,380,380,380,0
20250408,142400,0,380,380,380,380,0
20250408,142300,0,380,380,380,380,0
20250408,142200,0,380,380,380,380,0
20250408,142100,0,380,380,380,380,0
20250408,142000,0,380,380,380,380,0
20250408,141900,0,380,380,380,380,0
20250408,141800,0,380,380,380,380,0
20250408,141700,0,380,380,380,380,0
20250408,141600,0,380,380,380,380,0
20250408,141500,0,380,380,380,380,0
20250408,141400,0,380,380,380,380,0
20250408,141300,0,380,380,380,380,0
20250408,141200,0,380,380,380,380,0
20250408,141100,0,380,380,380,380,0
20250408,141000,0,380,380,380,380,0
20250408,140900,0,380,380,380,380,0
20250408,140800,0,380,380,380,380,0
20250408,140700,0,380,380,380,380,0
20250408,140600,0,380,380,380,380,0
20250408,140500,0,380,380,380,380,0
20250408,140400,0,380,380,380,380,0
20250408,140300,0,380,380,380,380,0
20250408,140200,0,380,380,380,380,0
20250408,140100,0,380,380,380,380,0
20250408,140000,0,380,380,380,380,0
20250408,135900,0,380,380,380,380,0
20250408,135800,0,380,380,380,380,0
20250408,135700,0,380,380,380,380,0
20250408,135600,0,380,380,380,380,0
20250408,135500,0,380,380,380,380,0
20250408,135400,0,380,380,380,380,0
20250408,135300,0,380,380,380,380,0
20250408,135200,0,380,380,380,380,0
20250408,135100,0,380,380,380,380,0
20250408,135000,0,380,380,380,380,0
20250408,134900,0,380,380,380,380,0
20250408,134800,0,380,380,380,380,0
20250408,134700,0,380,380,380,380,0
20250408,134600,0,380,380,380,380,0
20250408,134500,0,380,380,380,380,0
20250408,134400,0,380,380,380,380,0
20250408,134300,0,380,380,380,380,0
20250408,134200,0,380,380,380,380,0
20250408,134100,0,380,380,380,380,0
20250408,134000,0,380,380,380,380,0
20250408,133900,0,380,380,380,380,0
20250408,133800,0,380,380,380,380,0
20250408,133700,0,380,380,380,380,0
20250408,133600,0,380,380,380,380,0
20250408,133500,0,380,380,380,380,0
20250408,133400,0,380,380,380,380,0
20250408,133300,0,380,380,380,380,0
20250408,133200,0,380,380,380,380,0
20250408,133100,0,380,380,380,380,0
20250408,133000,0,380,380,380,380,0
20250408,132900,0,380,380,380,380,0
20250408,132800,0,380,380,380,380,0
20250408,132700,0,380,380,380,380,0
20250408,132600,0,380,380,380,380,0
20250408,132500,0,380,380,380,380,0
20250408,132400,0,380,380,380,380,0
20250408,132300,0,380,380,380,380,0
20250408,132200,0,380,380,380,380,0
20250408,132100,0,380,380,380,380,0
20250408,132000,0,380,380,380,380,0
20250408,131900,0,380,380,380,380,0
20250408,131800,0,380,380,380,380,0
20250408,131700,0,380,380,380,380,0
20250408,131600,0,380,380,380,380,0
20250408,131500,0,380,380,380,380,0
20250408,131400,0,380,380,380,380,0
20250408,131300,0,380,380,380,380,0
20250408,131200,0,380,380,380,380,0
20250408,131100,0,380,380,380,380,0
20250408,131000,0,380,380,380,380,0
20250408,130900,0,380,380,380,380,0
20250408,130800,0,380,380,380,380,0
20250408,130700,0,380,380,380,380,0
20250408,130600,0,380,380,380,380,0
20250408,130500,0,380,380,380,380,0
20250408,130400,0,380,380,380,380,0
20250408,130300,0,380,380,380,380,0
20250408,130200,0,380,380,380,380,0
20250408,130100,0,380,380,380,380,0
20250408,130000,0,380,380,380,380,0
20250408,125900,0,380,380,380,380,0
20250408,125800,0,380,380,380,380,0
20250408,125700,0,380,380,380,380,0
20250408,125600,0,380,380,380,380,0
20250408,125500,0,380,380,380,380,0
20250408,125400,0,380,380,380,380,0
20250408,125300,0,380,380,380,380,0
20250408,125200,0,380,380,380,380,0
20250408,125100,0,380,380,380,380,0
20250408,125000,0,380,380,380,380,0
20250408,124900,0,380,380,380,380,0
20250408,124800,0,380,380,380,380,0
20250408,124700,0,380,380,380,380,0
20250408,124600,0,380,380,380,380,0
20250408,124500,0,380,380,380,380,0
20250408,124400,0,380,380,380,380,0
20250408,124300,0,380,380,380,380,0
20250408,124200,0,380,380,380,380,0
20250408,124100,0,380,380,380,380,0
20250408,124000,0,380,380,380,380,0
20250408,123900,0,380,380,380,380,0
20250408,123800,0,380,380,380,380,0
20250408,123700,0,380,380,380,380,0
20250408,123600,0,380,380,380,380,0
20250408,123500,0,380,380,380,380,0
20250408,123400,0,380,380,380,380,0
20250408,123300,0,380,380,380,380,0
20250408,123200,0,380,380,380,380,0
20250408,123100,0,380,380,380,380,0
20250408,123000,0,380,380,380,380,0
20250408,122900,0,380,380,380,380,0
20250408,122800,0,380,380,380,380,0
20250408,122700,0,380,380,380,380,0
20250408,122600,0,380,380,380,380,0
20250408,122500,0,380,380,380,380,0
20250408,122400,0,380,380,380,380,0
20250408,122300,0,380,380,380,380,0
20250408,122200,0,380,380,380,380,0
20250408,122100,0,380,380,380,380,0
20250408,122000,0,380,380,380,380,0
20250408,121900,0,380,380,380,380,0
20250408,121800,0,380,380,380,380,0
20250408,121700,0,380,380,380,380,0
20250408,121600,0,380,380,380,380,0
20250408,121500,0,380,380,380,380,0
20250408,121400,0,380,380,380,380,0
20250408,121300,0,380,380,380,380,0
20250408,121200,0,380,380,380,380,0
20250408,121100,0,380,380,380,380,0
20250408,121000,0,380,380,380,380,0
20250408,120900,0,380,380,380,380,0
20250408,120800,0,380,380,380,380,0
20250408,120700,0,380,380,380,380,0
20250408,120600,0,380,380,380,380,0
20250408,120500,0,380,380,380,380,0
20250408,120400,0,380,380,380,380,0
20250408,120300,0,380,380,380,380,0
20250408,120200,0,380,380,380,380,0
20250408,120100,0,380,380,380,380,0
20250408,120000,0,380,380,380,380,0
20250408,115900,0,380,380,380,380,0
20250408,115800,0,380,380,380,380,0
20250408,115700,0,380,380,380,380,0
20250408,115600,0,380,380,380,380,0
20250408,115500,0,380,380,380,380,0
20250408,115400,0,380,380,380,380,0
20250408,115300,0,380,380,380,380,0
20250408,115200,0,380,380,380,380,0
20250408,115100,0,380,380,380,380,0
20250408,115000,0,380,380,380,380,0
20250408,114900,0,380,380,380,380,0
20250408,114800,0,380,380,380,380,0
20250408,114700,0,380,380,380,380,0
20250408,114600,0,380,380,380,380,0
20250408,114500,0,380,380,380,380,0
20250408,114400,0,380,380,380,380,0
20250408,114300,0,380,380,380,380,0
20250408,114200,0,380,380,380,380,0
20250408,114100,0,380,380,380,380,0
20250408,114000,0,380,380,380,380,0
20250408,113900,0,380,380,380,380,0
20250408,113800,0,380,380,380,380,0
20250408,113700,0,380,380,380,380,0
20250408,113600,0,380,380,380,380,0
20250408,113500,0,380,380,380,380,0
20250408,113400,0,380,380,380,380,0
20250408,113300,0,380,380,380,380,0
20250408,113200,0,380,380,380,380,0
20250408,113100,0,380,380,380,380,0
20250408,113000,0,380,380,380,380,0
20250408,112900,0,380,380,380,380,0
20250408,112800,0,380,380,380,380,0
20250408,112700,0,380,380,380,380,0
20250408,112600,0,380,380,380,380,0
20250408,112500,0,380,380,380,380,0
20250408,112400,0,380,380,380,380,0
20250408,112300,0,380,380,380,380,0
20250408,112200,0,380,380,380,380,0
20250408,112100,0,380,380,380,380,0
20250408,112000,0,380,380,380,380,0
20250408,111900,0,380,380,380,380,0
20250408,111800,0,380,380,380,380,0
20250408,111700,0,380,380,380,380,0
20250408,111600,0,380,380,380,380,0
20250408,111500,0,380,380,380,380,0
20250408,111400,0,380,380,380,380,0
20250408,111300,0,380,380,380,380,0
20250408,111200,0,380,380,380,380,0
20250408,111100,0,380,380,380,380,0
20250408,111000,0,380,380,380,380,0
20250408,110900,0,380,380,380,380,0
20250408,110800,0,380,380,380,380,0
20250408,110700,0,380,380,380,380,0
20250408,110600,0,380,380,380,380,0
20250408,110500,0,380,380,380,380,0
20250408,110400,0,380,380,380,380,0
20250408,110300,0,380,380,380,380,0
20250408,110200,0,380,380,380,380,0
20250408,110100,0,380,380,380,380,0
20250408,110000,0,380,380,380,380,0
20250408,105900,0,380,380,380,380,0
20250408,105800,0,380,380,380,380,0
20250408,105700,0,380,380,380,380,0
20250408,105600,0,380,380,380,380,0
20250408,105500,0,380,380,380,380,0
20250408,105400,0,380,380,380,380,0
20250408,105300,0,380,380,380,380,0
20250408,105200,0,380,380,380,380,0
20250408,105100,0,380,380,380,380,0
20250408,105000,0,380,380,380,380,0
20250408,104900,0,380,380,380,380,0
20250408,104800,0,380,380,380,380,0
20250408,104700,0,380,380,380,380,0
20250408,104600,0,380,380,380,380,0
20250408,104500,0,380,380,380,380,0
20250408,104400,0,380,380,380,380,0
20250408,104300,0,380,380,380,380,0
20250408,104200,0,380,380,380,380,0
20250408,104100,0,380,380,380,380,0
20250408,104000,0,380,380,380,380,0
20250408,103900,0,380,380,380,380,0
20250408,103800,0,380,380,380,380,0
20250408,103700,0,380,380,380,380,0
20250408,103600,0,380,380,380,380,0
20250408,103500,0,380,380,380,380,0
20250408,103400,0,380,380,380,380,0
20250408,103300,0,380,380,380,380,0
20250408,103200,0,380,380,380,380,0
20250408,103100,0,380,380,380,380,0
20250408,103000,0,380,380,380,380,0
20250408,102900,0,380,380,380,380,0
20250408,102800,0,380,380,380,380,0
20250408,102700,0,380,380,380,380,0
20250408,102600,0,380,380,380,380,0
20250408,102500,0,380,380,380,380,0
20250408,102400,0,380,380,380,380,0
20250408,102300,0,380,380,380,380,0
20250408,102200,0,380,380,380,380,0
20250408,102100,0,380,380,380,380,0
20250408,102000,0,380,380,380,380,0
20250408,101900,0,380,380,380,380,0
20250408,101800,0,380,380,380,380,0
20250408,101700,0,380,380,380,380,0
20250408,101600,0,380,380,380,380,0
20250408,101500,0,380,380,380,380,0
20250408,101400,0,380,380,380,380,0
20250408,101300,0,380,380,380,380,0
20250408,101200,0,380,380,380,380,0
20250408,101100,0,380,380,380,380,0
20250408,101000,0,380,380,380,380,0
20250408,100900,0,380,380,380,380,0
20250408,100800,0,380,380,380,380,0
20250408,100700,0,380,380,380,380,0
20250408,100600,0,380,380,380,380,0
20250408,100500,0,380,380,380,380,0
20250408,100400,0,380,380,380,380,0
20250408,100300,0,380,380,380,380,0
20250408,100200,0,380,380,380,380,0
20250408,100100,0,380,380,380,380,0
20250408,100000,0,380,380,380,380,0
20250408,095900,0,380,380,380,380,0
20250408,095800,0,380,380,380,380,0
20250408,095700,0,380,380,380,380,0
20250408,095600,0,380,380,380,380,0
20250408,095500,0,380,380,380,380,0
20250408,095400,0,380,380,380,380,0
20250408,095300,0,380,380,380,380,0
20250408,095200,0,380,380,380,380,0
20250408,095100,0,380,380,380,380,0
20250408,095000,0,380,380,380,380,0
20250408,094900,0,380,380,380,380,0
20250408,094800,0,380,380,380,380,0
20250408,094700,0,380,380,380,380,0
20250408,094600,0,380,380,380,380,0
20250408,094500,0,380,380,380,380,0
20250408,094400,0,380,380,380,380,0
20250408,094300,0,380,380,380,380,0
20250408,094200,0,380,380,380,380,0
20250408,094100,0,380,380,380,380,0
20250408,094000,0,380,380,380,380,0
20250408,093900,0,380,380,380,380,0
20250408,093800,0,380,380,380,380,0
20250408,093700,0,380,380,380,380,0
20250408,093600,0,380,380,380,380,0
20250408,093500,0,380,380,380,380,0
20250408,093400,0,380,380,380,380,0
20250408,093300,0,380,380,380,380,0
20250408,093200,0,380,380,380,380,0
20250408,093100,0,380,380,380,380,0
20250408,093000,0,380,380,380,380,0
20250408,092900,0,380,380,380,380,0
20250408,092800,0,380,380,380,380,0
20250408,092700,0,380,380,380,380,0
20250408,092600,0,380,380,380,380,0
20250408,092500,0,380,380,380,380,0
20250408,092400,0,380,380,380,380,0
20250408,092300,0,380,380,380,380,0
20250408,092200,0,380,380,380,380,0
20250408,092100,0,380,380,380,380,0
20250408,092000,0,380,380,380,380,0
20250408,091900,0,380,380,380,380,0
20250408,091800,0,380,380,380,380,0
20250408,091700,0,380,380,380,380,0
20250408,091600,0,380,380,380,380,0
20250408,091500,0,380,380,380,380,0
20250408,091400,0,380,380,380,380,0
20250408,091300,0,380,380,380,380,0
20250408,091200,0,380,380,380,380,0
20250408,091100,0,380,380,380,380,0
20250408,091000,0,380,380,380,380,0
20250408,090900,0,380,380,380,380,0
20250408,090800,0,380,380,380,380,0
20250408,090700,0,380,380,380,380,0
20250408,090600,0,380,380,380,380,0
20250408,090500,0,380,380,380,380,0
20250408,090400,0,380,380,380,380,0
20250408,090300,0,380,380,380,380,0
20250408,090200,0,380,380,380,380,0
20250408,090100,0,380,380,380,380,0
20250408,090000,0,380,380,380,380,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191000 0 380 380 380 380 0
3 20250408 190900 0 380 380 380 380 0
4 20250408 190800 0 380 380 380 380 0
5 20250408 190700 0 380 380 380 380 0
6 20250408 190600 0 380 380 380 380 0
7 20250408 190500 0 380 380 380 380 0
8 20250408 190400 0 380 380 380 380 0
9 20250408 190300 0 380 380 380 380 0
10 20250408 190200 0 380 380 380 380 0
11 20250408 190100 0 380 380 380 380 0
12 20250408 190000 0 380 380 380 380 0
13 20250408 185900 0 380 380 380 380 0
14 20250408 185800 0 380 380 380 380 0
15 20250408 185700 0 380 380 380 380 0
16 20250408 185600 0 380 380 380 380 0
17 20250408 185500 0 380 380 380 380 0
18 20250408 185400 0 380 380 380 380 0
19 20250408 185300 0 380 380 380 380 0
20 20250408 185200 0 380 380 380 380 0
21 20250408 185100 0 380 380 380 380 0
22 20250408 185000 0 380 380 380 380 0
23 20250408 184900 0 380 380 380 380 0
24 20250408 184800 0 380 380 380 380 0
25 20250408 184700 0 380 380 380 380 0
26 20250408 184600 0 380 380 380 380 0
27 20250408 184500 0 380 380 380 380 0
28 20250408 184400 0 380 380 380 380 0
29 20250408 184300 0 380 380 380 380 0
30 20250408 184200 0 380 380 380 380 0
31 20250408 184100 0 380 380 380 380 0
32 20250408 184000 0 380 380 380 380 0
33 20250408 183900 0 380 380 380 380 0
34 20250408 183800 0 380 380 380 380 0
35 20250408 183700 0 380 380 380 380 0
36 20250408 183600 0 380 380 380 380 0
37 20250408 183500 0 380 380 380 380 0
38 20250408 183400 0 380 380 380 380 0
39 20250408 183300 0 380 380 380 380 0
40 20250408 183200 0 380 380 380 380 0
41 20250408 183100 0 380 380 380 380 0
42 20250408 183000 0 380 380 380 380 0
43 20250408 182900 0 380 380 380 380 0
44 20250408 182800 0 380 380 380 380 0
45 20250408 182700 0 380 380 380 380 0
46 20250408 182600 0 380 380 380 380 0
47 20250408 182500 0 380 380 380 380 0
48 20250408 182400 0 380 380 380 380 0
49 20250408 182300 0 380 380 380 380 0
50 20250408 182200 0 380 380 380 380 0
51 20250408 182100 0 380 380 380 380 0
52 20250408 182000 0 380 380 380 380 0
53 20250408 181900 0 380 380 380 380 0
54 20250408 181800 0 380 380 380 380 0
55 20250408 181700 0 380 380 380 380 0
56 20250408 181600 0 380 380 380 380 0
57 20250408 181500 0 380 380 380 380 0
58 20250408 181400 0 380 380 380 380 0
59 20250408 181300 0 380 380 380 380 0
60 20250408 181200 0 380 380 380 380 0
61 20250408 181100 0 380 380 380 380 0
62 20250408 181000 0 380 380 380 380 0
63 20250408 180900 0 380 380 380 380 0
64 20250408 180800 0 380 380 380 380 0
65 20250408 180700 0 380 380 380 380 0
66 20250408 180600 0 380 380 380 380 0
67 20250408 180500 0 380 380 380 380 0
68 20250408 180400 0 380 380 380 380 0
69 20250408 180300 0 380 380 380 380 0
70 20250408 180200 0 380 380 380 380 0
71 20250408 180100 0 380 380 380 380 0
72 20250408 180000 0 380 380 380 380 0
73 20250408 175900 0 380 380 380 380 0
74 20250408 175800 0 380 380 380 380 0
75 20250408 175700 0 380 380 380 380 0
76 20250408 175600 0 380 380 380 380 0
77 20250408 175500 0 380 380 380 380 0
78 20250408 175400 0 380 380 380 380 0
79 20250408 175300 0 380 380 380 380 0
80 20250408 175200 0 380 380 380 380 0
81 20250408 175100 0 380 380 380 380 0
82 20250408 175000 0 380 380 380 380 0
83 20250408 174900 0 380 380 380 380 0
84 20250408 174800 0 380 380 380 380 0
85 20250408 174700 0 380 380 380 380 0
86 20250408 174600 0 380 380 380 380 0
87 20250408 174500 0 380 380 380 380 0
88 20250408 174400 0 380 380 380 380 0
89 20250408 174300 0 380 380 380 380 0
90 20250408 174200 0 380 380 380 380 0
91 20250408 174100 0 380 380 380 380 0
92 20250408 174000 0 380 380 380 380 0
93 20250408 173900 0 380 380 380 380 0
94 20250408 173800 0 380 380 380 380 0
95 20250408 173700 0 380 380 380 380 0
96 20250408 173600 0 380 380 380 380 0
97 20250408 173500 0 380 380 380 380 0
98 20250408 173400 0 380 380 380 380 0
99 20250408 173300 0 380 380 380 380 0
100 20250408 173200 0 380 380 380 380 0
101 20250408 173100 0 380 380 380 380 0
102 20250408 173000 0 380 380 380 380 0
103 20250408 172900 0 380 380 380 380 0
104 20250408 172800 0 380 380 380 380 0
105 20250408 172700 0 380 380 380 380 0
106 20250408 172600 0 380 380 380 380 0
107 20250408 172500 0 380 380 380 380 0
108 20250408 172400 0 380 380 380 380 0
109 20250408 172300 0 380 380 380 380 0
110 20250408 172200 0 380 380 380 380 0
111 20250408 172100 0 380 380 380 380 0
112 20250408 172000 0 380 380 380 380 0
113 20250408 171900 0 380 380 380 380 0
114 20250408 171800 0 380 380 380 380 0
115 20250408 171700 0 380 380 380 380 0
116 20250408 171600 0 380 380 380 380 0
117 20250408 171500 0 380 380 380 380 0
118 20250408 171400 0 380 380 380 380 0
119 20250408 171300 0 380 380 380 380 0
120 20250408 171200 0 380 380 380 380 0
121 20250408 171100 0 380 380 380 380 0
122 20250408 171000 0 380 380 380 380 0
123 20250408 170900 0 380 380 380 380 0
124 20250408 170800 0 380 380 380 380 0
125 20250408 170700 0 380 380 380 380 0
126 20250408 170600 0 380 380 380 380 0
127 20250408 170500 0 380 380 380 380 0
128 20250408 170400 0 380 380 380 380 0
129 20250408 170300 0 380 380 380 380 0
130 20250408 170200 0 380 380 380 380 0
131 20250408 170100 0 380 380 380 380 0
132 20250408 170000 0 380 380 380 380 0
133 20250408 165900 0 380 380 380 380 0
134 20250408 165800 0 380 380 380 380 0
135 20250408 165700 0 380 380 380 380 0
136 20250408 165600 0 380 380 380 380 0
137 20250408 165500 0 380 380 380 380 0
138 20250408 165400 0 380 380 380 380 0
139 20250408 165300 0 380 380 380 380 0
140 20250408 165200 0 380 380 380 380 0
141 20250408 165100 0 380 380 380 380 0
142 20250408 165000 0 380 380 380 380 0
143 20250408 164900 0 380 380 380 380 0
144 20250408 164800 0 380 380 380 380 0
145 20250408 164700 0 380 380 380 380 0
146 20250408 164600 0 380 380 380 380 0
147 20250408 164500 0 380 380 380 380 0
148 20250408 164400 0 380 380 380 380 0
149 20250408 164300 0 380 380 380 380 0
150 20250408 164200 0 380 380 380 380 0
151 20250408 164100 0 380 380 380 380 0
152 20250408 164000 0 380 380 380 380 0
153 20250408 163900 0 380 380 380 380 0
154 20250408 163800 0 380 380 380 380 0
155 20250408 163700 0 380 380 380 380 0
156 20250408 163600 0 380 380 380 380 0
157 20250408 163500 0 380 380 380 380 0
158 20250408 163400 0 380 380 380 380 0
159 20250408 163300 0 380 380 380 380 0
160 20250408 163200 0 380 380 380 380 0
161 20250408 163100 0 380 380 380 380 0
162 20250408 163000 0 380 380 380 380 0
163 20250408 162900 0 380 380 380 380 0
164 20250408 162800 0 380 380 380 380 0
165 20250408 162700 0 380 380 380 380 0
166 20250408 162600 0 380 380 380 380 0
167 20250408 162500 0 380 380 380 380 0
168 20250408 162400 0 380 380 380 380 0
169 20250408 162300 0 380 380 380 380 0
170 20250408 162200 0 380 380 380 380 0
171 20250408 162100 0 380 380 380 380 0
172 20250408 162000 0 380 380 380 380 0
173 20250408 161900 0 380 380 380 380 0
174 20250408 161800 0 380 380 380 380 0
175 20250408 161700 0 380 380 380 380 0
176 20250408 161600 0 380 380 380 380 0
177 20250408 161500 0 380 380 380 380 0
178 20250408 161400 0 380 380 380 380 0
179 20250408 161300 0 380 380 380 380 0
180 20250408 161200 0 380 380 380 380 0
181 20250408 161100 0 380 380 380 380 0
182 20250408 161000 0 380 380 380 380 0
183 20250408 160900 0 380 380 380 380 0
184 20250408 160800 0 380 380 380 380 0
185 20250408 160700 0 380 380 380 380 0
186 20250408 160600 0 380 380 380 380 0
187 20250408 160500 0 380 380 380 380 0
188 20250408 160400 0 380 380 380 380 0
189 20250408 160300 0 380 380 380 380 0
190 20250408 160200 0 380 380 380 380 0
191 20250408 160100 0 380 380 380 380 0
192 20250408 160000 0 380 380 380 380 0
193 20250408 155900 0 380 380 380 380 0
194 20250408 155800 0 380 380 380 380 0
195 20250408 155700 0 380 380 380 380 0
196 20250408 155600 0 380 380 380 380 0
197 20250408 155500 0 380 380 380 380 0
198 20250408 155400 0 380 380 380 380 0
199 20250408 155300 0 380 380 380 380 0
200 20250408 155200 0 380 380 380 380 0
201 20250408 155100 0 380 380 380 380 0
202 20250408 155000 0 380 380 380 380 0
203 20250408 154900 0 380 380 380 380 0
204 20250408 154800 0 380 380 380 380 0
205 20250408 154700 0 380 380 380 380 0
206 20250408 154600 0 380 380 380 380 0
207 20250408 154500 0 380 380 380 380 0
208 20250408 154400 0 380 380 380 380 0
209 20250408 154300 0 380 380 380 380 0
210 20250408 154200 0 380 380 380 380 0
211 20250408 154100 0 380 380 380 380 0
212 20250408 154000 0 380 380 380 380 0
213 20250408 153900 0 380 380 380 380 0
214 20250408 153800 0 380 380 380 380 0
215 20250408 153700 0 380 380 380 380 0
216 20250408 153600 0 380 380 380 380 0
217 20250408 153500 0 380 380 380 380 0
218 20250408 153400 0 380 380 380 380 0
219 20250408 153300 0 380 380 380 380 0
220 20250408 153200 0 380 380 380 380 0
221 20250408 153100 0 380 380 380 380 0
222 20250408 153000 0 380 380 380 380 0
223 20250408 152900 0 380 380 380 380 0
224 20250408 152800 0 380 380 380 380 0
225 20250408 152700 0 380 380 380 380 0
226 20250408 152600 0 380 380 380 380 0
227 20250408 152500 0 380 380 380 380 0
228 20250408 152400 0 380 380 380 380 0
229 20250408 152300 0 380 380 380 380 0
230 20250408 152200 0 380 380 380 380 0
231 20250408 152100 0 380 380 380 380 0
232 20250408 152000 0 380 380 380 380 0
233 20250408 151900 0 380 380 380 380 0
234 20250408 151800 0 380 380 380 380 0
235 20250408 151700 0 380 380 380 380 0
236 20250408 151600 0 380 380 380 380 0
237 20250408 151500 0 380 380 380 380 0
238 20250408 151400 0 380 380 380 380 0
239 20250408 151300 0 380 380 380 380 0
240 20250408 151200 0 380 380 380 380 0
241 20250408 151100 0 380 380 380 380 0
242 20250408 151000 0 380 380 380 380 0
243 20250408 150900 0 380 380 380 380 0
244 20250408 150800 0 380 380 380 380 0
245 20250408 150700 0 380 380 380 380 0
246 20250408 150600 0 380 380 380 380 0
247 20250408 150500 0 380 380 380 380 0
248 20250408 150400 0 380 380 380 380 0
249 20250408 150300 0 380 380 380 380 0
250 20250408 150200 0 380 380 380 380 0
251 20250408 150100 0 380 380 380 380 0
252 20250408 150000 0 380 380 380 380 0
253 20250408 145900 0 380 380 380 380 0
254 20250408 145800 0 380 380 380 380 0
255 20250408 145700 0 380 380 380 380 0
256 20250408 145600 0 380 380 380 380 0
257 20250408 145500 0 380 380 380 380 0
258 20250408 145400 0 380 380 380 380 0
259 20250408 145300 0 380 380 380 380 0
260 20250408 145200 0 380 380 380 380 0
261 20250408 145100 0 380 380 380 380 0
262 20250408 145000 0 380 380 380 380 0
263 20250408 144900 0 380 380 380 380 0
264 20250408 144800 0 380 380 380 380 0
265 20250408 144700 0 380 380 380 380 0
266 20250408 144600 0 380 380 380 380 0
267 20250408 144500 0 380 380 380 380 0
268 20250408 144400 0 380 380 380 380 0
269 20250408 144300 0 380 380 380 380 0
270 20250408 144200 0 380 380 380 380 0
271 20250408 144100 0 380 380 380 380 0
272 20250408 144000 0 380 380 380 380 0
273 20250408 143900 0 380 380 380 380 0
274 20250408 143800 0 380 380 380 380 0
275 20250408 143700 0 380 380 380 380 0
276 20250408 143600 0 380 380 380 380 0
277 20250408 143500 0 380 380 380 380 0
278 20250408 143400 0 380 380 380 380 0
279 20250408 143300 0 380 380 380 380 0
280 20250408 143200 0 380 380 380 380 0
281 20250408 143100 0 380 380 380 380 0
282 20250408 143000 0 380 380 380 380 0
283 20250408 142900 0 380 380 380 380 0
284 20250408 142800 0 380 380 380 380 0
285 20250408 142700 0 380 380 380 380 0
286 20250408 142600 0 380 380 380 380 0
287 20250408 142500 0 380 380 380 380 0
288 20250408 142400 0 380 380 380 380 0
289 20250408 142300 0 380 380 380 380 0
290 20250408 142200 0 380 380 380 380 0
291 20250408 142100 0 380 380 380 380 0
292 20250408 142000 0 380 380 380 380 0
293 20250408 141900 0 380 380 380 380 0
294 20250408 141800 0 380 380 380 380 0
295 20250408 141700 0 380 380 380 380 0
296 20250408 141600 0 380 380 380 380 0
297 20250408 141500 0 380 380 380 380 0
298 20250408 141400 0 380 380 380 380 0
299 20250408 141300 0 380 380 380 380 0
300 20250408 141200 0 380 380 380 380 0
301 20250408 141100 0 380 380 380 380 0
302 20250408 141000 0 380 380 380 380 0
303 20250408 140900 0 380 380 380 380 0
304 20250408 140800 0 380 380 380 380 0
305 20250408 140700 0 380 380 380 380 0
306 20250408 140600 0 380 380 380 380 0
307 20250408 140500 0 380 380 380 380 0
308 20250408 140400 0 380 380 380 380 0
309 20250408 140300 0 380 380 380 380 0
310 20250408 140200 0 380 380 380 380 0
311 20250408 140100 0 380 380 380 380 0
312 20250408 140000 0 380 380 380 380 0
313 20250408 135900 0 380 380 380 380 0
314 20250408 135800 0 380 380 380 380 0
315 20250408 135700 0 380 380 380 380 0
316 20250408 135600 0 380 380 380 380 0
317 20250408 135500 0 380 380 380 380 0
318 20250408 135400 0 380 380 380 380 0
319 20250408 135300 0 380 380 380 380 0
320 20250408 135200 0 380 380 380 380 0
321 20250408 135100 0 380 380 380 380 0
322 20250408 135000 0 380 380 380 380 0
323 20250408 134900 0 380 380 380 380 0
324 20250408 134800 0 380 380 380 380 0
325 20250408 134700 0 380 380 380 380 0
326 20250408 134600 0 380 380 380 380 0
327 20250408 134500 0 380 380 380 380 0
328 20250408 134400 0 380 380 380 380 0
329 20250408 134300 0 380 380 380 380 0
330 20250408 134200 0 380 380 380 380 0
331 20250408 134100 0 380 380 380 380 0
332 20250408 134000 0 380 380 380 380 0
333 20250408 133900 0 380 380 380 380 0
334 20250408 133800 0 380 380 380 380 0
335 20250408 133700 0 380 380 380 380 0
336 20250408 133600 0 380 380 380 380 0
337 20250408 133500 0 380 380 380 380 0
338 20250408 133400 0 380 380 380 380 0
339 20250408 133300 0 380 380 380 380 0
340 20250408 133200 0 380 380 380 380 0
341 20250408 133100 0 380 380 380 380 0
342 20250408 133000 0 380 380 380 380 0
343 20250408 132900 0 380 380 380 380 0
344 20250408 132800 0 380 380 380 380 0
345 20250408 132700 0 380 380 380 380 0
346 20250408 132600 0 380 380 380 380 0
347 20250408 132500 0 380 380 380 380 0
348 20250408 132400 0 380 380 380 380 0
349 20250408 132300 0 380 380 380 380 0
350 20250408 132200 0 380 380 380 380 0
351 20250408 132100 0 380 380 380 380 0
352 20250408 132000 0 380 380 380 380 0
353 20250408 131900 0 380 380 380 380 0
354 20250408 131800 0 380 380 380 380 0
355 20250408 131700 0 380 380 380 380 0
356 20250408 131600 0 380 380 380 380 0
357 20250408 131500 0 380 380 380 380 0
358 20250408 131400 0 380 380 380 380 0
359 20250408 131300 0 380 380 380 380 0
360 20250408 131200 0 380 380 380 380 0
361 20250408 131100 0 380 380 380 380 0
362 20250408 131000 0 380 380 380 380 0
363 20250408 130900 0 380 380 380 380 0
364 20250408 130800 0 380 380 380 380 0
365 20250408 130700 0 380 380 380 380 0
366 20250408 130600 0 380 380 380 380 0
367 20250408 130500 0 380 380 380 380 0
368 20250408 130400 0 380 380 380 380 0
369 20250408 130300 0 380 380 380 380 0
370 20250408 130200 0 380 380 380 380 0
371 20250408 130100 0 380 380 380 380 0
372 20250408 130000 0 380 380 380 380 0
373 20250408 125900 0 380 380 380 380 0
374 20250408 125800 0 380 380 380 380 0
375 20250408 125700 0 380 380 380 380 0
376 20250408 125600 0 380 380 380 380 0
377 20250408 125500 0 380 380 380 380 0
378 20250408 125400 0 380 380 380 380 0
379 20250408 125300 0 380 380 380 380 0
380 20250408 125200 0 380 380 380 380 0
381 20250408 125100 0 380 380 380 380 0
382 20250408 125000 0 380 380 380 380 0
383 20250408 124900 0 380 380 380 380 0
384 20250408 124800 0 380 380 380 380 0
385 20250408 124700 0 380 380 380 380 0
386 20250408 124600 0 380 380 380 380 0
387 20250408 124500 0 380 380 380 380 0
388 20250408 124400 0 380 380 380 380 0
389 20250408 124300 0 380 380 380 380 0
390 20250408 124200 0 380 380 380 380 0
391 20250408 124100 0 380 380 380 380 0
392 20250408 124000 0 380 380 380 380 0
393 20250408 123900 0 380 380 380 380 0
394 20250408 123800 0 380 380 380 380 0
395 20250408 123700 0 380 380 380 380 0
396 20250408 123600 0 380 380 380 380 0
397 20250408 123500 0 380 380 380 380 0
398 20250408 123400 0 380 380 380 380 0
399 20250408 123300 0 380 380 380 380 0
400 20250408 123200 0 380 380 380 380 0
401 20250408 123100 0 380 380 380 380 0
402 20250408 123000 0 380 380 380 380 0
403 20250408 122900 0 380 380 380 380 0
404 20250408 122800 0 380 380 380 380 0
405 20250408 122700 0 380 380 380 380 0
406 20250408 122600 0 380 380 380 380 0
407 20250408 122500 0 380 380 380 380 0
408 20250408 122400 0 380 380 380 380 0
409 20250408 122300 0 380 380 380 380 0
410 20250408 122200 0 380 380 380 380 0
411 20250408 122100 0 380 380 380 380 0
412 20250408 122000 0 380 380 380 380 0
413 20250408 121900 0 380 380 380 380 0
414 20250408 121800 0 380 380 380 380 0
415 20250408 121700 0 380 380 380 380 0
416 20250408 121600 0 380 380 380 380 0
417 20250408 121500 0 380 380 380 380 0
418 20250408 121400 0 380 380 380 380 0
419 20250408 121300 0 380 380 380 380 0
420 20250408 121200 0 380 380 380 380 0
421 20250408 121100 0 380 380 380 380 0
422 20250408 121000 0 380 380 380 380 0
423 20250408 120900 0 380 380 380 380 0
424 20250408 120800 0 380 380 380 380 0
425 20250408 120700 0 380 380 380 380 0
426 20250408 120600 0 380 380 380 380 0
427 20250408 120500 0 380 380 380 380 0
428 20250408 120400 0 380 380 380 380 0
429 20250408 120300 0 380 380 380 380 0
430 20250408 120200 0 380 380 380 380 0
431 20250408 120100 0 380 380 380 380 0
432 20250408 120000 0 380 380 380 380 0
433 20250408 115900 0 380 380 380 380 0
434 20250408 115800 0 380 380 380 380 0
435 20250408 115700 0 380 380 380 380 0
436 20250408 115600 0 380 380 380 380 0
437 20250408 115500 0 380 380 380 380 0
438 20250408 115400 0 380 380 380 380 0
439 20250408 115300 0 380 380 380 380 0
440 20250408 115200 0 380 380 380 380 0
441 20250408 115100 0 380 380 380 380 0
442 20250408 115000 0 380 380 380 380 0
443 20250408 114900 0 380 380 380 380 0
444 20250408 114800 0 380 380 380 380 0
445 20250408 114700 0 380 380 380 380 0
446 20250408 114600 0 380 380 380 380 0
447 20250408 114500 0 380 380 380 380 0
448 20250408 114400 0 380 380 380 380 0
449 20250408 114300 0 380 380 380 380 0
450 20250408 114200 0 380 380 380 380 0
451 20250408 114100 0 380 380 380 380 0
452 20250408 114000 0 380 380 380 380 0
453 20250408 113900 0 380 380 380 380 0
454 20250408 113800 0 380 380 380 380 0
455 20250408 113700 0 380 380 380 380 0
456 20250408 113600 0 380 380 380 380 0
457 20250408 113500 0 380 380 380 380 0
458 20250408 113400 0 380 380 380 380 0
459 20250408 113300 0 380 380 380 380 0
460 20250408 113200 0 380 380 380 380 0
461 20250408 113100 0 380 380 380 380 0
462 20250408 113000 0 380 380 380 380 0
463 20250408 112900 0 380 380 380 380 0
464 20250408 112800 0 380 380 380 380 0
465 20250408 112700 0 380 380 380 380 0
466 20250408 112600 0 380 380 380 380 0
467 20250408 112500 0 380 380 380 380 0
468 20250408 112400 0 380 380 380 380 0
469 20250408 112300 0 380 380 380 380 0
470 20250408 112200 0 380 380 380 380 0
471 20250408 112100 0 380 380 380 380 0
472 20250408 112000 0 380 380 380 380 0
473 20250408 111900 0 380 380 380 380 0
474 20250408 111800 0 380 380 380 380 0
475 20250408 111700 0 380 380 380 380 0
476 20250408 111600 0 380 380 380 380 0
477 20250408 111500 0 380 380 380 380 0
478 20250408 111400 0 380 380 380 380 0
479 20250408 111300 0 380 380 380 380 0
480 20250408 111200 0 380 380 380 380 0
481 20250408 111100 0 380 380 380 380 0
482 20250408 111000 0 380 380 380 380 0
483 20250408 110900 0 380 380 380 380 0
484 20250408 110800 0 380 380 380 380 0
485 20250408 110700 0 380 380 380 380 0
486 20250408 110600 0 380 380 380 380 0
487 20250408 110500 0 380 380 380 380 0
488 20250408 110400 0 380 380 380 380 0
489 20250408 110300 0 380 380 380 380 0
490 20250408 110200 0 380 380 380 380 0
491 20250408 110100 0 380 380 380 380 0
492 20250408 110000 0 380 380 380 380 0
493 20250408 105900 0 380 380 380 380 0
494 20250408 105800 0 380 380 380 380 0
495 20250408 105700 0 380 380 380 380 0
496 20250408 105600 0 380 380 380 380 0
497 20250408 105500 0 380 380 380 380 0
498 20250408 105400 0 380 380 380 380 0
499 20250408 105300 0 380 380 380 380 0
500 20250408 105200 0 380 380 380 380 0
501 20250408 105100 0 380 380 380 380 0
502 20250408 105000 0 380 380 380 380 0
503 20250408 104900 0 380 380 380 380 0
504 20250408 104800 0 380 380 380 380 0
505 20250408 104700 0 380 380 380 380 0
506 20250408 104600 0 380 380 380 380 0
507 20250408 104500 0 380 380 380 380 0
508 20250408 104400 0 380 380 380 380 0
509 20250408 104300 0 380 380 380 380 0
510 20250408 104200 0 380 380 380 380 0
511 20250408 104100 0 380 380 380 380 0
512 20250408 104000 0 380 380 380 380 0
513 20250408 103900 0 380 380 380 380 0
514 20250408 103800 0 380 380 380 380 0
515 20250408 103700 0 380 380 380 380 0
516 20250408 103600 0 380 380 380 380 0
517 20250408 103500 0 380 380 380 380 0
518 20250408 103400 0 380 380 380 380 0
519 20250408 103300 0 380 380 380 380 0
520 20250408 103200 0 380 380 380 380 0
521 20250408 103100 0 380 380 380 380 0
522 20250408 103000 0 380 380 380 380 0
523 20250408 102900 0 380 380 380 380 0
524 20250408 102800 0 380 380 380 380 0
525 20250408 102700 0 380 380 380 380 0
526 20250408 102600 0 380 380 380 380 0
527 20250408 102500 0 380 380 380 380 0
528 20250408 102400 0 380 380 380 380 0
529 20250408 102300 0 380 380 380 380 0
530 20250408 102200 0 380 380 380 380 0
531 20250408 102100 0 380 380 380 380 0
532 20250408 102000 0 380 380 380 380 0
533 20250408 101900 0 380 380 380 380 0
534 20250408 101800 0 380 380 380 380 0
535 20250408 101700 0 380 380 380 380 0
536 20250408 101600 0 380 380 380 380 0
537 20250408 101500 0 380 380 380 380 0
538 20250408 101400 0 380 380 380 380 0
539 20250408 101300 0 380 380 380 380 0
540 20250408 101200 0 380 380 380 380 0
541 20250408 101100 0 380 380 380 380 0
542 20250408 101000 0 380 380 380 380 0
543 20250408 100900 0 380 380 380 380 0
544 20250408 100800 0 380 380 380 380 0
545 20250408 100700 0 380 380 380 380 0
546 20250408 100600 0 380 380 380 380 0
547 20250408 100500 0 380 380 380 380 0
548 20250408 100400 0 380 380 380 380 0
549 20250408 100300 0 380 380 380 380 0
550 20250408 100200 0 380 380 380 380 0
551 20250408 100100 0 380 380 380 380 0
552 20250408 100000 0 380 380 380 380 0
553 20250408 095900 0 380 380 380 380 0
554 20250408 095800 0 380 380 380 380 0
555 20250408 095700 0 380 380 380 380 0
556 20250408 095600 0 380 380 380 380 0
557 20250408 095500 0 380 380 380 380 0
558 20250408 095400 0 380 380 380 380 0
559 20250408 095300 0 380 380 380 380 0
560 20250408 095200 0 380 380 380 380 0
561 20250408 095100 0 380 380 380 380 0
562 20250408 095000 0 380 380 380 380 0
563 20250408 094900 0 380 380 380 380 0
564 20250408 094800 0 380 380 380 380 0
565 20250408 094700 0 380 380 380 380 0
566 20250408 094600 0 380 380 380 380 0
567 20250408 094500 0 380 380 380 380 0
568 20250408 094400 0 380 380 380 380 0
569 20250408 094300 0 380 380 380 380 0
570 20250408 094200 0 380 380 380 380 0
571 20250408 094100 0 380 380 380 380 0
572 20250408 094000 0 380 380 380 380 0
573 20250408 093900 0 380 380 380 380 0
574 20250408 093800 0 380 380 380 380 0
575 20250408 093700 0 380 380 380 380 0
576 20250408 093600 0 380 380 380 380 0
577 20250408 093500 0 380 380 380 380 0
578 20250408 093400 0 380 380 380 380 0
579 20250408 093300 0 380 380 380 380 0
580 20250408 093200 0 380 380 380 380 0
581 20250408 093100 0 380 380 380 380 0
582 20250408 093000 0 380 380 380 380 0
583 20250408 092900 0 380 380 380 380 0
584 20250408 092800 0 380 380 380 380 0
585 20250408 092700 0 380 380 380 380 0
586 20250408 092600 0 380 380 380 380 0
587 20250408 092500 0 380 380 380 380 0
588 20250408 092400 0 380 380 380 380 0
589 20250408 092300 0 380 380 380 380 0
590 20250408 092200 0 380 380 380 380 0
591 20250408 092100 0 380 380 380 380 0
592 20250408 092000 0 380 380 380 380 0
593 20250408 091900 0 380 380 380 380 0
594 20250408 091800 0 380 380 380 380 0
595 20250408 091700 0 380 380 380 380 0
596 20250408 091600 0 380 380 380 380 0
597 20250408 091500 0 380 380 380 380 0
598 20250408 091400 0 380 380 380 380 0
599 20250408 091300 0 380 380 380 380 0
600 20250408 091200 0 380 380 380 380 0
601 20250408 091100 0 380 380 380 380 0
602 20250408 091000 0 380 380 380 380 0
603 20250408 090900 0 380 380 380 380 0
604 20250408 090800 0 380 380 380 380 0
605 20250408 090700 0 380 380 380 380 0
606 20250408 090600 0 380 380 380 380 0
607 20250408 090500 0 380 380 380 380 0
608 20250408 090400 0 380 380 380 380 0
609 20250408 090300 0 380 380 380 380 0
610 20250408 090200 0 380 380 380 380 0
611 20250408 090100 0 380 380 380 380 0
612 20250408 090000 0 380 380 380 380 0