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

628
065570/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192600,0,764,764,764,764,0
20250408,192500,0,764,764,764,764,0
20250408,192400,0,764,764,764,764,0
20250408,192300,0,764,764,764,764,0
20250408,192200,0,764,764,764,764,0
20250408,192100,0,764,764,764,764,0
20250408,192000,0,764,764,764,764,0
20250408,191900,0,764,764,764,764,0
20250408,191800,0,764,764,764,764,0
20250408,191700,0,764,764,764,764,0
20250408,191600,0,764,764,764,764,0
20250408,191500,0,764,764,764,764,0
20250408,191400,0,764,764,764,764,0
20250408,191300,0,764,764,764,764,0
20250408,191200,0,764,764,764,764,0
20250408,191100,0,764,764,764,764,0
20250408,191000,0,764,764,764,764,0
20250408,190900,0,764,764,764,764,0
20250408,190800,0,764,764,764,764,0
20250408,190700,0,764,764,764,764,0
20250408,190600,0,764,764,764,764,0
20250408,190500,0,764,764,764,764,0
20250408,190400,0,764,764,764,764,0
20250408,190300,0,764,764,764,764,0
20250408,190200,0,764,764,764,764,0
20250408,190100,0,764,764,764,764,0
20250408,190000,0,764,764,764,764,0
20250408,185900,0,764,764,764,764,0
20250408,185800,0,764,764,764,764,0
20250408,185700,0,764,764,764,764,0
20250408,185600,0,764,764,764,764,0
20250408,185500,0,764,764,764,764,0
20250408,185400,0,764,764,764,764,0
20250408,185300,0,764,764,764,764,0
20250408,185200,0,764,764,764,764,0
20250408,185100,0,764,764,764,764,0
20250408,185000,0,764,764,764,764,0
20250408,184900,0,764,764,764,764,0
20250408,184800,0,764,764,764,764,0
20250408,184700,0,764,764,764,764,0
20250408,184600,0,764,764,764,764,0
20250408,184500,0,764,764,764,764,0
20250408,184400,0,764,764,764,764,0
20250408,184300,0,764,764,764,764,0
20250408,184200,0,764,764,764,764,0
20250408,184100,0,764,764,764,764,0
20250408,184000,0,764,764,764,764,0
20250408,183900,0,764,764,764,764,0
20250408,183800,0,764,764,764,764,0
20250408,183700,0,764,764,764,764,0
20250408,183600,0,764,764,764,764,0
20250408,183500,0,764,764,764,764,0
20250408,183400,0,764,764,764,764,0
20250408,183300,0,764,764,764,764,0
20250408,183200,0,764,764,764,764,0
20250408,183100,0,764,764,764,764,0
20250408,183000,0,764,764,764,764,0
20250408,182900,0,764,764,764,764,0
20250408,182800,0,764,764,764,764,0
20250408,182700,0,764,764,764,764,0
20250408,182600,0,764,764,764,764,0
20250408,182500,0,764,764,764,764,0
20250408,182400,0,764,764,764,764,0
20250408,182300,0,764,764,764,764,0
20250408,182200,0,764,764,764,764,0
20250408,182100,0,764,764,764,764,0
20250408,182000,0,764,764,764,764,0
20250408,181900,0,764,764,764,764,0
20250408,181800,0,764,764,764,764,0
20250408,181700,0,764,764,764,764,0
20250408,181600,0,764,764,764,764,0
20250408,181500,0,764,764,764,764,0
20250408,181400,0,764,764,764,764,0
20250408,181300,0,764,764,764,764,0
20250408,181200,0,764,764,764,764,0
20250408,181100,0,764,764,764,764,0
20250408,181000,0,764,764,764,764,0
20250408,180900,0,764,764,764,764,0
20250408,180800,0,764,764,764,764,0
20250408,180700,0,764,764,764,764,0
20250408,180600,0,764,764,764,764,0
20250408,180500,0,764,764,764,764,0
20250408,180400,0,764,764,764,764,0
20250408,180300,0,764,764,764,764,0
20250408,180200,0,764,764,764,764,0
20250408,180100,0,764,764,764,764,0
20250408,180000,0,764,764,764,764,0
20250408,175900,0,764,764,764,764,0
20250408,175800,0,764,764,764,764,0
20250408,175700,0,764,764,764,764,0
20250408,175600,0,764,764,764,764,0
20250408,175500,0,764,764,764,764,0
20250408,175400,0,764,764,764,764,0
20250408,175300,0,764,764,764,764,0
20250408,175200,0,764,764,764,764,0
20250408,175100,0,764,764,764,764,0
20250408,175000,0,764,764,764,764,0
20250408,174900,0,764,764,764,764,0
20250408,174800,0,764,764,764,764,0
20250408,174700,0,764,764,764,764,0
20250408,174600,0,764,764,764,764,0
20250408,174500,0,764,764,764,764,0
20250408,174400,0,764,764,764,764,0
20250408,174300,0,764,764,764,764,0
20250408,174200,0,764,764,764,764,0
20250408,174100,0,764,764,764,764,0
20250408,174000,0,764,764,764,764,0
20250408,173900,0,764,764,764,764,0
20250408,173800,0,764,764,764,764,0
20250408,173700,0,764,764,764,764,0
20250408,173600,0,764,764,764,764,0
20250408,173500,0,764,764,764,764,0
20250408,173400,0,764,764,764,764,0
20250408,173300,0,764,764,764,764,0
20250408,173200,0,764,764,764,764,0
20250408,173100,0,764,764,764,764,0
20250408,173000,0,764,764,764,764,0
20250408,172900,0,764,764,764,764,0
20250408,172800,0,764,764,764,764,0
20250408,172700,0,764,764,764,764,0
20250408,172600,0,764,764,764,764,0
20250408,172500,0,764,764,764,764,0
20250408,172400,0,764,764,764,764,0
20250408,172300,0,764,764,764,764,0
20250408,172200,0,764,764,764,764,0
20250408,172100,0,764,764,764,764,0
20250408,172000,0,764,764,764,764,0
20250408,171900,0,764,764,764,764,0
20250408,171800,0,764,764,764,764,0
20250408,171700,0,764,764,764,764,0
20250408,171600,0,764,764,764,764,0
20250408,171500,0,764,764,764,764,0
20250408,171400,0,764,764,764,764,0
20250408,171300,0,764,764,764,764,0
20250408,171200,0,764,764,764,764,0
20250408,171100,0,764,764,764,764,0
20250408,171000,0,764,764,764,764,0
20250408,170900,0,764,764,764,764,0
20250408,170800,0,764,764,764,764,0
20250408,170700,0,764,764,764,764,0
20250408,170600,0,764,764,764,764,0
20250408,170500,0,764,764,764,764,0
20250408,170400,0,764,764,764,764,0
20250408,170300,0,764,764,764,764,0
20250408,170200,0,764,764,764,764,0
20250408,170100,0,764,764,764,764,0
20250408,170000,0,764,764,764,764,0
20250408,165900,0,764,764,764,764,0
20250408,165800,0,764,764,764,764,0
20250408,165700,0,764,764,764,764,0
20250408,165600,0,764,764,764,764,0
20250408,165500,0,764,764,764,764,0
20250408,165400,0,764,764,764,764,0
20250408,165300,0,764,764,764,764,0
20250408,165200,0,764,764,764,764,0
20250408,165100,0,764,764,764,764,0
20250408,165000,0,764,764,764,764,0
20250408,164900,0,764,764,764,764,0
20250408,164800,0,764,764,764,764,0
20250408,164700,0,764,764,764,764,0
20250408,164600,0,764,764,764,764,0
20250408,164500,0,764,764,764,764,0
20250408,164400,0,764,764,764,764,0
20250408,164300,0,764,764,764,764,0
20250408,164200,0,764,764,764,764,0
20250408,164100,0,764,764,764,764,0
20250408,164000,0,764,764,764,764,0
20250408,163900,0,764,764,764,764,0
20250408,163800,0,764,764,764,764,0
20250408,163700,0,764,764,764,764,0
20250408,163600,0,764,764,764,764,0
20250408,163500,0,764,764,764,764,0
20250408,163400,0,764,764,764,764,0
20250408,163300,0,764,764,764,764,0
20250408,163200,0,764,764,764,764,0
20250408,163100,0,764,764,764,764,0
20250408,163000,0,764,764,764,764,0
20250408,162900,0,764,764,764,764,0
20250408,162800,0,764,764,764,764,0
20250408,162700,0,764,764,764,764,0
20250408,162600,0,764,764,764,764,0
20250408,162500,0,764,764,764,764,0
20250408,162400,0,764,764,764,764,0
20250408,162300,0,764,764,764,764,0
20250408,162200,0,764,764,764,764,0
20250408,162100,0,764,764,764,764,0
20250408,162000,0,764,764,764,764,0
20250408,161900,0,764,764,764,764,0
20250408,161800,0,764,764,764,764,0
20250408,161700,0,764,764,764,764,0
20250408,161600,0,764,764,764,764,0
20250408,161500,0,764,764,764,764,0
20250408,161400,0,764,764,764,764,0
20250408,161300,0,764,764,764,764,0
20250408,161200,0,764,764,764,764,0
20250408,161100,0,764,764,764,764,0
20250408,161000,0,764,764,764,764,0
20250408,160900,0,764,764,764,764,0
20250408,160800,0,764,764,764,764,0
20250408,160700,0,764,764,764,764,0
20250408,160600,0,764,764,764,764,0
20250408,160500,0,764,764,764,764,0
20250408,160400,0,764,764,764,764,0
20250408,160300,0,764,764,764,764,0
20250408,160200,0,764,764,764,764,0
20250408,160100,0,764,764,764,764,0
20250408,160000,0,764,764,764,764,0
20250408,155900,0,764,764,764,764,0
20250408,155800,0,764,764,764,764,0
20250408,155700,0,764,764,764,764,0
20250408,155600,0,764,764,764,764,0
20250408,155500,0,764,764,764,764,0
20250408,155400,0,764,764,764,764,0
20250408,155300,0,764,764,764,764,0
20250408,155200,0,764,764,764,764,0
20250408,155100,0,764,764,764,764,0
20250408,155000,0,764,764,764,764,0
20250408,154900,0,764,764,764,764,0
20250408,154800,0,764,764,764,764,0
20250408,154700,0,764,764,764,764,0
20250408,154600,0,764,764,764,764,0
20250408,154500,0,764,764,764,764,0
20250408,154400,0,764,764,764,764,0
20250408,154300,0,764,764,764,764,0
20250408,154200,0,764,764,764,764,0
20250408,154100,0,764,764,764,764,0
20250408,154000,0,764,764,764,764,0
20250408,153900,0,764,764,764,764,0
20250408,153800,0,764,764,764,764,0
20250408,153700,0,764,764,764,764,0
20250408,153600,0,764,764,764,764,0
20250408,153500,0,764,764,764,764,0
20250408,153400,0,764,764,764,764,0
20250408,153300,0,764,764,764,764,0
20250408,153200,0,764,764,764,764,0
20250408,153100,0,764,764,764,764,0
20250408,153000,0,764,764,764,764,0
20250408,152900,0,764,764,764,764,0
20250408,152800,0,764,764,764,764,0
20250408,152700,0,764,764,764,764,0
20250408,152600,0,764,764,764,764,0
20250408,152500,0,764,764,764,764,0
20250408,152400,0,764,764,764,764,0
20250408,152300,0,764,764,764,764,0
20250408,152200,0,764,764,764,764,0
20250408,152100,0,764,764,764,764,0
20250408,152000,0,764,764,764,764,0
20250408,151900,0,764,764,764,764,0
20250408,151800,0,764,764,764,764,0
20250408,151700,0,764,764,764,764,0
20250408,151600,0,764,764,764,764,0
20250408,151500,0,764,764,764,764,0
20250408,151400,0,764,764,764,764,0
20250408,151300,0,764,764,764,764,0
20250408,151200,0,764,764,764,764,0
20250408,151100,0,764,764,764,764,0
20250408,151000,0,764,764,764,764,0
20250408,150900,0,764,764,764,764,0
20250408,150800,0,764,764,764,764,0
20250408,150700,0,764,764,764,764,0
20250408,150600,0,764,764,764,764,0
20250408,150500,0,764,764,764,764,0
20250408,150400,0,764,764,764,764,0
20250408,150300,0,764,764,764,764,0
20250408,150200,0,764,764,764,764,0
20250408,150100,0,764,764,764,764,0
20250408,150000,0,764,764,764,764,0
20250408,145900,0,764,764,764,764,0
20250408,145800,0,764,764,764,764,0
20250408,145700,0,764,764,764,764,0
20250408,145600,0,764,764,764,764,0
20250408,145500,0,764,764,764,764,0
20250408,145400,0,764,764,764,764,0
20250408,145300,0,764,764,764,764,0
20250408,145200,0,764,764,764,764,0
20250408,145100,0,764,764,764,764,0
20250408,145000,0,764,764,764,764,0
20250408,144900,0,764,764,764,764,0
20250408,144800,0,764,764,764,764,0
20250408,144700,0,764,764,764,764,0
20250408,144600,0,764,764,764,764,0
20250408,144500,0,764,764,764,764,0
20250408,144400,0,764,764,764,764,0
20250408,144300,0,764,764,764,764,0
20250408,144200,0,764,764,764,764,0
20250408,144100,0,764,764,764,764,0
20250408,144000,0,764,764,764,764,0
20250408,143900,0,764,764,764,764,0
20250408,143800,0,764,764,764,764,0
20250408,143700,0,764,764,764,764,0
20250408,143600,0,764,764,764,764,0
20250408,143500,0,764,764,764,764,0
20250408,143400,0,764,764,764,764,0
20250408,143300,0,764,764,764,764,0
20250408,143200,0,764,764,764,764,0
20250408,143100,0,764,764,764,764,0
20250408,143000,0,764,764,764,764,0
20250408,142900,0,764,764,764,764,0
20250408,142800,0,764,764,764,764,0
20250408,142700,0,764,764,764,764,0
20250408,142600,0,764,764,764,764,0
20250408,142500,0,764,764,764,764,0
20250408,142400,0,764,764,764,764,0
20250408,142300,0,764,764,764,764,0
20250408,142200,0,764,764,764,764,0
20250408,142100,0,764,764,764,764,0
20250408,142000,0,764,764,764,764,0
20250408,141900,0,764,764,764,764,0
20250408,141800,0,764,764,764,764,0
20250408,141700,0,764,764,764,764,0
20250408,141600,0,764,764,764,764,0
20250408,141500,0,764,764,764,764,0
20250408,141400,0,764,764,764,764,0
20250408,141300,0,764,764,764,764,0
20250408,141200,0,764,764,764,764,0
20250408,141100,0,764,764,764,764,0
20250408,141000,0,764,764,764,764,0
20250408,140900,0,764,764,764,764,0
20250408,140800,0,764,764,764,764,0
20250408,140700,0,764,764,764,764,0
20250408,140600,0,764,764,764,764,0
20250408,140500,0,764,764,764,764,0
20250408,140400,0,764,764,764,764,0
20250408,140300,0,764,764,764,764,0
20250408,140200,0,764,764,764,764,0
20250408,140100,0,764,764,764,764,0
20250408,140000,0,764,764,764,764,0
20250408,135900,0,764,764,764,764,0
20250408,135800,0,764,764,764,764,0
20250408,135700,0,764,764,764,764,0
20250408,135600,0,764,764,764,764,0
20250408,135500,0,764,764,764,764,0
20250408,135400,0,764,764,764,764,0
20250408,135300,0,764,764,764,764,0
20250408,135200,0,764,764,764,764,0
20250408,135100,0,764,764,764,764,0
20250408,135000,0,764,764,764,764,0
20250408,134900,0,764,764,764,764,0
20250408,134800,0,764,764,764,764,0
20250408,134700,0,764,764,764,764,0
20250408,134600,0,764,764,764,764,0
20250408,134500,0,764,764,764,764,0
20250408,134400,0,764,764,764,764,0
20250408,134300,0,764,764,764,764,0
20250408,134200,0,764,764,764,764,0
20250408,134100,0,764,764,764,764,0
20250408,134000,0,764,764,764,764,0
20250408,133900,0,764,764,764,764,0
20250408,133800,0,764,764,764,764,0
20250408,133700,0,764,764,764,764,0
20250408,133600,0,764,764,764,764,0
20250408,133500,0,764,764,764,764,0
20250408,133400,0,764,764,764,764,0
20250408,133300,0,764,764,764,764,0
20250408,133200,0,764,764,764,764,0
20250408,133100,0,764,764,764,764,0
20250408,133000,0,764,764,764,764,0
20250408,132900,0,764,764,764,764,0
20250408,132800,0,764,764,764,764,0
20250408,132700,0,764,764,764,764,0
20250408,132600,0,764,764,764,764,0
20250408,132500,0,764,764,764,764,0
20250408,132400,0,764,764,764,764,0
20250408,132300,0,764,764,764,764,0
20250408,132200,0,764,764,764,764,0
20250408,132100,0,764,764,764,764,0
20250408,132000,0,764,764,764,764,0
20250408,131900,0,764,764,764,764,0
20250408,131800,0,764,764,764,764,0
20250408,131700,0,764,764,764,764,0
20250408,131600,0,764,764,764,764,0
20250408,131500,0,764,764,764,764,0
20250408,131400,0,764,764,764,764,0
20250408,131300,0,764,764,764,764,0
20250408,131200,0,764,764,764,764,0
20250408,131100,0,764,764,764,764,0
20250408,131000,0,764,764,764,764,0
20250408,130900,0,764,764,764,764,0
20250408,130800,0,764,764,764,764,0
20250408,130700,0,764,764,764,764,0
20250408,130600,0,764,764,764,764,0
20250408,130500,0,764,764,764,764,0
20250408,130400,0,764,764,764,764,0
20250408,130300,0,764,764,764,764,0
20250408,130200,0,764,764,764,764,0
20250408,130100,0,764,764,764,764,0
20250408,130000,0,764,764,764,764,0
20250408,125900,0,764,764,764,764,0
20250408,125800,0,764,764,764,764,0
20250408,125700,0,764,764,764,764,0
20250408,125600,0,764,764,764,764,0
20250408,125500,0,764,764,764,764,0
20250408,125400,0,764,764,764,764,0
20250408,125300,0,764,764,764,764,0
20250408,125200,0,764,764,764,764,0
20250408,125100,0,764,764,764,764,0
20250408,125000,0,764,764,764,764,0
20250408,124900,0,764,764,764,764,0
20250408,124800,0,764,764,764,764,0
20250408,124700,0,764,764,764,764,0
20250408,124600,0,764,764,764,764,0
20250408,124500,0,764,764,764,764,0
20250408,124400,0,764,764,764,764,0
20250408,124300,0,764,764,764,764,0
20250408,124200,0,764,764,764,764,0
20250408,124100,0,764,764,764,764,0
20250408,124000,0,764,764,764,764,0
20250408,123900,0,764,764,764,764,0
20250408,123800,0,764,764,764,764,0
20250408,123700,0,764,764,764,764,0
20250408,123600,0,764,764,764,764,0
20250408,123500,0,764,764,764,764,0
20250408,123400,0,764,764,764,764,0
20250408,123300,0,764,764,764,764,0
20250408,123200,0,764,764,764,764,0
20250408,123100,0,764,764,764,764,0
20250408,123000,0,764,764,764,764,0
20250408,122900,0,764,764,764,764,0
20250408,122800,0,764,764,764,764,0
20250408,122700,0,764,764,764,764,0
20250408,122600,0,764,764,764,764,0
20250408,122500,0,764,764,764,764,0
20250408,122400,0,764,764,764,764,0
20250408,122300,0,764,764,764,764,0
20250408,122200,0,764,764,764,764,0
20250408,122100,0,764,764,764,764,0
20250408,122000,0,764,764,764,764,0
20250408,121900,0,764,764,764,764,0
20250408,121800,0,764,764,764,764,0
20250408,121700,0,764,764,764,764,0
20250408,121600,0,764,764,764,764,0
20250408,121500,0,764,764,764,764,0
20250408,121400,0,764,764,764,764,0
20250408,121300,0,764,764,764,764,0
20250408,121200,0,764,764,764,764,0
20250408,121100,0,764,764,764,764,0
20250408,121000,0,764,764,764,764,0
20250408,120900,0,764,764,764,764,0
20250408,120800,0,764,764,764,764,0
20250408,120700,0,764,764,764,764,0
20250408,120600,0,764,764,764,764,0
20250408,120500,0,764,764,764,764,0
20250408,120400,0,764,764,764,764,0
20250408,120300,0,764,764,764,764,0
20250408,120200,0,764,764,764,764,0
20250408,120100,0,764,764,764,764,0
20250408,120000,0,764,764,764,764,0
20250408,115900,0,764,764,764,764,0
20250408,115800,0,764,764,764,764,0
20250408,115700,0,764,764,764,764,0
20250408,115600,0,764,764,764,764,0
20250408,115500,0,764,764,764,764,0
20250408,115400,0,764,764,764,764,0
20250408,115300,0,764,764,764,764,0
20250408,115200,0,764,764,764,764,0
20250408,115100,0,764,764,764,764,0
20250408,115000,0,764,764,764,764,0
20250408,114900,0,764,764,764,764,0
20250408,114800,0,764,764,764,764,0
20250408,114700,0,764,764,764,764,0
20250408,114600,0,764,764,764,764,0
20250408,114500,0,764,764,764,764,0
20250408,114400,0,764,764,764,764,0
20250408,114300,0,764,764,764,764,0
20250408,114200,0,764,764,764,764,0
20250408,114100,0,764,764,764,764,0
20250408,114000,0,764,764,764,764,0
20250408,113900,0,764,764,764,764,0
20250408,113800,0,764,764,764,764,0
20250408,113700,0,764,764,764,764,0
20250408,113600,0,764,764,764,764,0
20250408,113500,0,764,764,764,764,0
20250408,113400,0,764,764,764,764,0
20250408,113300,0,764,764,764,764,0
20250408,113200,0,764,764,764,764,0
20250408,113100,0,764,764,764,764,0
20250408,113000,0,764,764,764,764,0
20250408,112900,0,764,764,764,764,0
20250408,112800,0,764,764,764,764,0
20250408,112700,0,764,764,764,764,0
20250408,112600,0,764,764,764,764,0
20250408,112500,0,764,764,764,764,0
20250408,112400,0,764,764,764,764,0
20250408,112300,0,764,764,764,764,0
20250408,112200,0,764,764,764,764,0
20250408,112100,0,764,764,764,764,0
20250408,112000,0,764,764,764,764,0
20250408,111900,0,764,764,764,764,0
20250408,111800,0,764,764,764,764,0
20250408,111700,0,764,764,764,764,0
20250408,111600,0,764,764,764,764,0
20250408,111500,0,764,764,764,764,0
20250408,111400,0,764,764,764,764,0
20250408,111300,0,764,764,764,764,0
20250408,111200,0,764,764,764,764,0
20250408,111100,0,764,764,764,764,0
20250408,111000,0,764,764,764,764,0
20250408,110900,0,764,764,764,764,0
20250408,110800,0,764,764,764,764,0
20250408,110700,0,764,764,764,764,0
20250408,110600,0,764,764,764,764,0
20250408,110500,0,764,764,764,764,0
20250408,110400,0,764,764,764,764,0
20250408,110300,0,764,764,764,764,0
20250408,110200,0,764,764,764,764,0
20250408,110100,0,764,764,764,764,0
20250408,110000,0,764,764,764,764,0
20250408,105900,0,764,764,764,764,0
20250408,105800,0,764,764,764,764,0
20250408,105700,0,764,764,764,764,0
20250408,105600,0,764,764,764,764,0
20250408,105500,0,764,764,764,764,0
20250408,105400,0,764,764,764,764,0
20250408,105300,0,764,764,764,764,0
20250408,105200,0,764,764,764,764,0
20250408,105100,0,764,764,764,764,0
20250408,105000,0,764,764,764,764,0
20250408,104900,0,764,764,764,764,0
20250408,104800,0,764,764,764,764,0
20250408,104700,0,764,764,764,764,0
20250408,104600,0,764,764,764,764,0
20250408,104500,0,764,764,764,764,0
20250408,104400,0,764,764,764,764,0
20250408,104300,0,764,764,764,764,0
20250408,104200,0,764,764,764,764,0
20250408,104100,0,764,764,764,764,0
20250408,104000,0,764,764,764,764,0
20250408,103900,0,764,764,764,764,0
20250408,103800,0,764,764,764,764,0
20250408,103700,0,764,764,764,764,0
20250408,103600,0,764,764,764,764,0
20250408,103500,0,764,764,764,764,0
20250408,103400,0,764,764,764,764,0
20250408,103300,0,764,764,764,764,0
20250408,103200,0,764,764,764,764,0
20250408,103100,0,764,764,764,764,0
20250408,103000,0,764,764,764,764,0
20250408,102900,0,764,764,764,764,0
20250408,102800,0,764,764,764,764,0
20250408,102700,0,764,764,764,764,0
20250408,102600,0,764,764,764,764,0
20250408,102500,0,764,764,764,764,0
20250408,102400,0,764,764,764,764,0
20250408,102300,0,764,764,764,764,0
20250408,102200,0,764,764,764,764,0
20250408,102100,0,764,764,764,764,0
20250408,102000,0,764,764,764,764,0
20250408,101900,0,764,764,764,764,0
20250408,101800,0,764,764,764,764,0
20250408,101700,0,764,764,764,764,0
20250408,101600,0,764,764,764,764,0
20250408,101500,0,764,764,764,764,0
20250408,101400,0,764,764,764,764,0
20250408,101300,0,764,764,764,764,0
20250408,101200,0,764,764,764,764,0
20250408,101100,0,764,764,764,764,0
20250408,101000,0,764,764,764,764,0
20250408,100900,0,764,764,764,764,0
20250408,100800,0,764,764,764,764,0
20250408,100700,0,764,764,764,764,0
20250408,100600,0,764,764,764,764,0
20250408,100500,0,764,764,764,764,0
20250408,100400,0,764,764,764,764,0
20250408,100300,0,764,764,764,764,0
20250408,100200,0,764,764,764,764,0
20250408,100100,0,764,764,764,764,0
20250408,100000,0,764,764,764,764,0
20250408,095900,0,764,764,764,764,0
20250408,095800,0,764,764,764,764,0
20250408,095700,0,764,764,764,764,0
20250408,095600,0,764,764,764,764,0
20250408,095500,0,764,764,764,764,0
20250408,095400,0,764,764,764,764,0
20250408,095300,0,764,764,764,764,0
20250408,095200,0,764,764,764,764,0
20250408,095100,0,764,764,764,764,0
20250408,095000,0,764,764,764,764,0
20250408,094900,0,764,764,764,764,0
20250408,094800,0,764,764,764,764,0
20250408,094700,0,764,764,764,764,0
20250408,094600,0,764,764,764,764,0
20250408,094500,0,764,764,764,764,0
20250408,094400,0,764,764,764,764,0
20250408,094300,0,764,764,764,764,0
20250408,094200,0,764,764,764,764,0
20250408,094100,0,764,764,764,764,0
20250408,094000,0,764,764,764,764,0
20250408,093900,0,764,764,764,764,0
20250408,093800,0,764,764,764,764,0
20250408,093700,0,764,764,764,764,0
20250408,093600,0,764,764,764,764,0
20250408,093500,0,764,764,764,764,0
20250408,093400,0,764,764,764,764,0
20250408,093300,0,764,764,764,764,0
20250408,093200,0,764,764,764,764,0
20250408,093100,0,764,764,764,764,0
20250408,093000,0,764,764,764,764,0
20250408,092900,0,764,764,764,764,0
20250408,092800,0,764,764,764,764,0
20250408,092700,0,764,764,764,764,0
20250408,092600,0,764,764,764,764,0
20250408,092500,0,764,764,764,764,0
20250408,092400,0,764,764,764,764,0
20250408,092300,0,764,764,764,764,0
20250408,092200,0,764,764,764,764,0
20250408,092100,0,764,764,764,764,0
20250408,092000,0,764,764,764,764,0
20250408,091900,0,764,764,764,764,0
20250408,091800,0,764,764,764,764,0
20250408,091700,0,764,764,764,764,0
20250408,091600,0,764,764,764,764,0
20250408,091500,0,764,764,764,764,0
20250408,091400,0,764,764,764,764,0
20250408,091300,0,764,764,764,764,0
20250408,091200,0,764,764,764,764,0
20250408,091100,0,764,764,764,764,0
20250408,091000,0,764,764,764,764,0
20250408,090900,0,764,764,764,764,0
20250408,090800,0,764,764,764,764,0
20250408,090700,0,764,764,764,764,0
20250408,090600,0,764,764,764,764,0
20250408,090500,0,764,764,764,764,0
20250408,090400,0,764,764,764,764,0
20250408,090300,0,764,764,764,764,0
20250408,090200,0,764,764,764,764,0
20250408,090100,0,764,764,764,764,0
20250408,090000,0,764,764,764,764,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192600 0 764 764 764 764 0
3 20250408 192500 0 764 764 764 764 0
4 20250408 192400 0 764 764 764 764 0
5 20250408 192300 0 764 764 764 764 0
6 20250408 192200 0 764 764 764 764 0
7 20250408 192100 0 764 764 764 764 0
8 20250408 192000 0 764 764 764 764 0
9 20250408 191900 0 764 764 764 764 0
10 20250408 191800 0 764 764 764 764 0
11 20250408 191700 0 764 764 764 764 0
12 20250408 191600 0 764 764 764 764 0
13 20250408 191500 0 764 764 764 764 0
14 20250408 191400 0 764 764 764 764 0
15 20250408 191300 0 764 764 764 764 0
16 20250408 191200 0 764 764 764 764 0
17 20250408 191100 0 764 764 764 764 0
18 20250408 191000 0 764 764 764 764 0
19 20250408 190900 0 764 764 764 764 0
20 20250408 190800 0 764 764 764 764 0
21 20250408 190700 0 764 764 764 764 0
22 20250408 190600 0 764 764 764 764 0
23 20250408 190500 0 764 764 764 764 0
24 20250408 190400 0 764 764 764 764 0
25 20250408 190300 0 764 764 764 764 0
26 20250408 190200 0 764 764 764 764 0
27 20250408 190100 0 764 764 764 764 0
28 20250408 190000 0 764 764 764 764 0
29 20250408 185900 0 764 764 764 764 0
30 20250408 185800 0 764 764 764 764 0
31 20250408 185700 0 764 764 764 764 0
32 20250408 185600 0 764 764 764 764 0
33 20250408 185500 0 764 764 764 764 0
34 20250408 185400 0 764 764 764 764 0
35 20250408 185300 0 764 764 764 764 0
36 20250408 185200 0 764 764 764 764 0
37 20250408 185100 0 764 764 764 764 0
38 20250408 185000 0 764 764 764 764 0
39 20250408 184900 0 764 764 764 764 0
40 20250408 184800 0 764 764 764 764 0
41 20250408 184700 0 764 764 764 764 0
42 20250408 184600 0 764 764 764 764 0
43 20250408 184500 0 764 764 764 764 0
44 20250408 184400 0 764 764 764 764 0
45 20250408 184300 0 764 764 764 764 0
46 20250408 184200 0 764 764 764 764 0
47 20250408 184100 0 764 764 764 764 0
48 20250408 184000 0 764 764 764 764 0
49 20250408 183900 0 764 764 764 764 0
50 20250408 183800 0 764 764 764 764 0
51 20250408 183700 0 764 764 764 764 0
52 20250408 183600 0 764 764 764 764 0
53 20250408 183500 0 764 764 764 764 0
54 20250408 183400 0 764 764 764 764 0
55 20250408 183300 0 764 764 764 764 0
56 20250408 183200 0 764 764 764 764 0
57 20250408 183100 0 764 764 764 764 0
58 20250408 183000 0 764 764 764 764 0
59 20250408 182900 0 764 764 764 764 0
60 20250408 182800 0 764 764 764 764 0
61 20250408 182700 0 764 764 764 764 0
62 20250408 182600 0 764 764 764 764 0
63 20250408 182500 0 764 764 764 764 0
64 20250408 182400 0 764 764 764 764 0
65 20250408 182300 0 764 764 764 764 0
66 20250408 182200 0 764 764 764 764 0
67 20250408 182100 0 764 764 764 764 0
68 20250408 182000 0 764 764 764 764 0
69 20250408 181900 0 764 764 764 764 0
70 20250408 181800 0 764 764 764 764 0
71 20250408 181700 0 764 764 764 764 0
72 20250408 181600 0 764 764 764 764 0
73 20250408 181500 0 764 764 764 764 0
74 20250408 181400 0 764 764 764 764 0
75 20250408 181300 0 764 764 764 764 0
76 20250408 181200 0 764 764 764 764 0
77 20250408 181100 0 764 764 764 764 0
78 20250408 181000 0 764 764 764 764 0
79 20250408 180900 0 764 764 764 764 0
80 20250408 180800 0 764 764 764 764 0
81 20250408 180700 0 764 764 764 764 0
82 20250408 180600 0 764 764 764 764 0
83 20250408 180500 0 764 764 764 764 0
84 20250408 180400 0 764 764 764 764 0
85 20250408 180300 0 764 764 764 764 0
86 20250408 180200 0 764 764 764 764 0
87 20250408 180100 0 764 764 764 764 0
88 20250408 180000 0 764 764 764 764 0
89 20250408 175900 0 764 764 764 764 0
90 20250408 175800 0 764 764 764 764 0
91 20250408 175700 0 764 764 764 764 0
92 20250408 175600 0 764 764 764 764 0
93 20250408 175500 0 764 764 764 764 0
94 20250408 175400 0 764 764 764 764 0
95 20250408 175300 0 764 764 764 764 0
96 20250408 175200 0 764 764 764 764 0
97 20250408 175100 0 764 764 764 764 0
98 20250408 175000 0 764 764 764 764 0
99 20250408 174900 0 764 764 764 764 0
100 20250408 174800 0 764 764 764 764 0
101 20250408 174700 0 764 764 764 764 0
102 20250408 174600 0 764 764 764 764 0
103 20250408 174500 0 764 764 764 764 0
104 20250408 174400 0 764 764 764 764 0
105 20250408 174300 0 764 764 764 764 0
106 20250408 174200 0 764 764 764 764 0
107 20250408 174100 0 764 764 764 764 0
108 20250408 174000 0 764 764 764 764 0
109 20250408 173900 0 764 764 764 764 0
110 20250408 173800 0 764 764 764 764 0
111 20250408 173700 0 764 764 764 764 0
112 20250408 173600 0 764 764 764 764 0
113 20250408 173500 0 764 764 764 764 0
114 20250408 173400 0 764 764 764 764 0
115 20250408 173300 0 764 764 764 764 0
116 20250408 173200 0 764 764 764 764 0
117 20250408 173100 0 764 764 764 764 0
118 20250408 173000 0 764 764 764 764 0
119 20250408 172900 0 764 764 764 764 0
120 20250408 172800 0 764 764 764 764 0
121 20250408 172700 0 764 764 764 764 0
122 20250408 172600 0 764 764 764 764 0
123 20250408 172500 0 764 764 764 764 0
124 20250408 172400 0 764 764 764 764 0
125 20250408 172300 0 764 764 764 764 0
126 20250408 172200 0 764 764 764 764 0
127 20250408 172100 0 764 764 764 764 0
128 20250408 172000 0 764 764 764 764 0
129 20250408 171900 0 764 764 764 764 0
130 20250408 171800 0 764 764 764 764 0
131 20250408 171700 0 764 764 764 764 0
132 20250408 171600 0 764 764 764 764 0
133 20250408 171500 0 764 764 764 764 0
134 20250408 171400 0 764 764 764 764 0
135 20250408 171300 0 764 764 764 764 0
136 20250408 171200 0 764 764 764 764 0
137 20250408 171100 0 764 764 764 764 0
138 20250408 171000 0 764 764 764 764 0
139 20250408 170900 0 764 764 764 764 0
140 20250408 170800 0 764 764 764 764 0
141 20250408 170700 0 764 764 764 764 0
142 20250408 170600 0 764 764 764 764 0
143 20250408 170500 0 764 764 764 764 0
144 20250408 170400 0 764 764 764 764 0
145 20250408 170300 0 764 764 764 764 0
146 20250408 170200 0 764 764 764 764 0
147 20250408 170100 0 764 764 764 764 0
148 20250408 170000 0 764 764 764 764 0
149 20250408 165900 0 764 764 764 764 0
150 20250408 165800 0 764 764 764 764 0
151 20250408 165700 0 764 764 764 764 0
152 20250408 165600 0 764 764 764 764 0
153 20250408 165500 0 764 764 764 764 0
154 20250408 165400 0 764 764 764 764 0
155 20250408 165300 0 764 764 764 764 0
156 20250408 165200 0 764 764 764 764 0
157 20250408 165100 0 764 764 764 764 0
158 20250408 165000 0 764 764 764 764 0
159 20250408 164900 0 764 764 764 764 0
160 20250408 164800 0 764 764 764 764 0
161 20250408 164700 0 764 764 764 764 0
162 20250408 164600 0 764 764 764 764 0
163 20250408 164500 0 764 764 764 764 0
164 20250408 164400 0 764 764 764 764 0
165 20250408 164300 0 764 764 764 764 0
166 20250408 164200 0 764 764 764 764 0
167 20250408 164100 0 764 764 764 764 0
168 20250408 164000 0 764 764 764 764 0
169 20250408 163900 0 764 764 764 764 0
170 20250408 163800 0 764 764 764 764 0
171 20250408 163700 0 764 764 764 764 0
172 20250408 163600 0 764 764 764 764 0
173 20250408 163500 0 764 764 764 764 0
174 20250408 163400 0 764 764 764 764 0
175 20250408 163300 0 764 764 764 764 0
176 20250408 163200 0 764 764 764 764 0
177 20250408 163100 0 764 764 764 764 0
178 20250408 163000 0 764 764 764 764 0
179 20250408 162900 0 764 764 764 764 0
180 20250408 162800 0 764 764 764 764 0
181 20250408 162700 0 764 764 764 764 0
182 20250408 162600 0 764 764 764 764 0
183 20250408 162500 0 764 764 764 764 0
184 20250408 162400 0 764 764 764 764 0
185 20250408 162300 0 764 764 764 764 0
186 20250408 162200 0 764 764 764 764 0
187 20250408 162100 0 764 764 764 764 0
188 20250408 162000 0 764 764 764 764 0
189 20250408 161900 0 764 764 764 764 0
190 20250408 161800 0 764 764 764 764 0
191 20250408 161700 0 764 764 764 764 0
192 20250408 161600 0 764 764 764 764 0
193 20250408 161500 0 764 764 764 764 0
194 20250408 161400 0 764 764 764 764 0
195 20250408 161300 0 764 764 764 764 0
196 20250408 161200 0 764 764 764 764 0
197 20250408 161100 0 764 764 764 764 0
198 20250408 161000 0 764 764 764 764 0
199 20250408 160900 0 764 764 764 764 0
200 20250408 160800 0 764 764 764 764 0
201 20250408 160700 0 764 764 764 764 0
202 20250408 160600 0 764 764 764 764 0
203 20250408 160500 0 764 764 764 764 0
204 20250408 160400 0 764 764 764 764 0
205 20250408 160300 0 764 764 764 764 0
206 20250408 160200 0 764 764 764 764 0
207 20250408 160100 0 764 764 764 764 0
208 20250408 160000 0 764 764 764 764 0
209 20250408 155900 0 764 764 764 764 0
210 20250408 155800 0 764 764 764 764 0
211 20250408 155700 0 764 764 764 764 0
212 20250408 155600 0 764 764 764 764 0
213 20250408 155500 0 764 764 764 764 0
214 20250408 155400 0 764 764 764 764 0
215 20250408 155300 0 764 764 764 764 0
216 20250408 155200 0 764 764 764 764 0
217 20250408 155100 0 764 764 764 764 0
218 20250408 155000 0 764 764 764 764 0
219 20250408 154900 0 764 764 764 764 0
220 20250408 154800 0 764 764 764 764 0
221 20250408 154700 0 764 764 764 764 0
222 20250408 154600 0 764 764 764 764 0
223 20250408 154500 0 764 764 764 764 0
224 20250408 154400 0 764 764 764 764 0
225 20250408 154300 0 764 764 764 764 0
226 20250408 154200 0 764 764 764 764 0
227 20250408 154100 0 764 764 764 764 0
228 20250408 154000 0 764 764 764 764 0
229 20250408 153900 0 764 764 764 764 0
230 20250408 153800 0 764 764 764 764 0
231 20250408 153700 0 764 764 764 764 0
232 20250408 153600 0 764 764 764 764 0
233 20250408 153500 0 764 764 764 764 0
234 20250408 153400 0 764 764 764 764 0
235 20250408 153300 0 764 764 764 764 0
236 20250408 153200 0 764 764 764 764 0
237 20250408 153100 0 764 764 764 764 0
238 20250408 153000 0 764 764 764 764 0
239 20250408 152900 0 764 764 764 764 0
240 20250408 152800 0 764 764 764 764 0
241 20250408 152700 0 764 764 764 764 0
242 20250408 152600 0 764 764 764 764 0
243 20250408 152500 0 764 764 764 764 0
244 20250408 152400 0 764 764 764 764 0
245 20250408 152300 0 764 764 764 764 0
246 20250408 152200 0 764 764 764 764 0
247 20250408 152100 0 764 764 764 764 0
248 20250408 152000 0 764 764 764 764 0
249 20250408 151900 0 764 764 764 764 0
250 20250408 151800 0 764 764 764 764 0
251 20250408 151700 0 764 764 764 764 0
252 20250408 151600 0 764 764 764 764 0
253 20250408 151500 0 764 764 764 764 0
254 20250408 151400 0 764 764 764 764 0
255 20250408 151300 0 764 764 764 764 0
256 20250408 151200 0 764 764 764 764 0
257 20250408 151100 0 764 764 764 764 0
258 20250408 151000 0 764 764 764 764 0
259 20250408 150900 0 764 764 764 764 0
260 20250408 150800 0 764 764 764 764 0
261 20250408 150700 0 764 764 764 764 0
262 20250408 150600 0 764 764 764 764 0
263 20250408 150500 0 764 764 764 764 0
264 20250408 150400 0 764 764 764 764 0
265 20250408 150300 0 764 764 764 764 0
266 20250408 150200 0 764 764 764 764 0
267 20250408 150100 0 764 764 764 764 0
268 20250408 150000 0 764 764 764 764 0
269 20250408 145900 0 764 764 764 764 0
270 20250408 145800 0 764 764 764 764 0
271 20250408 145700 0 764 764 764 764 0
272 20250408 145600 0 764 764 764 764 0
273 20250408 145500 0 764 764 764 764 0
274 20250408 145400 0 764 764 764 764 0
275 20250408 145300 0 764 764 764 764 0
276 20250408 145200 0 764 764 764 764 0
277 20250408 145100 0 764 764 764 764 0
278 20250408 145000 0 764 764 764 764 0
279 20250408 144900 0 764 764 764 764 0
280 20250408 144800 0 764 764 764 764 0
281 20250408 144700 0 764 764 764 764 0
282 20250408 144600 0 764 764 764 764 0
283 20250408 144500 0 764 764 764 764 0
284 20250408 144400 0 764 764 764 764 0
285 20250408 144300 0 764 764 764 764 0
286 20250408 144200 0 764 764 764 764 0
287 20250408 144100 0 764 764 764 764 0
288 20250408 144000 0 764 764 764 764 0
289 20250408 143900 0 764 764 764 764 0
290 20250408 143800 0 764 764 764 764 0
291 20250408 143700 0 764 764 764 764 0
292 20250408 143600 0 764 764 764 764 0
293 20250408 143500 0 764 764 764 764 0
294 20250408 143400 0 764 764 764 764 0
295 20250408 143300 0 764 764 764 764 0
296 20250408 143200 0 764 764 764 764 0
297 20250408 143100 0 764 764 764 764 0
298 20250408 143000 0 764 764 764 764 0
299 20250408 142900 0 764 764 764 764 0
300 20250408 142800 0 764 764 764 764 0
301 20250408 142700 0 764 764 764 764 0
302 20250408 142600 0 764 764 764 764 0
303 20250408 142500 0 764 764 764 764 0
304 20250408 142400 0 764 764 764 764 0
305 20250408 142300 0 764 764 764 764 0
306 20250408 142200 0 764 764 764 764 0
307 20250408 142100 0 764 764 764 764 0
308 20250408 142000 0 764 764 764 764 0
309 20250408 141900 0 764 764 764 764 0
310 20250408 141800 0 764 764 764 764 0
311 20250408 141700 0 764 764 764 764 0
312 20250408 141600 0 764 764 764 764 0
313 20250408 141500 0 764 764 764 764 0
314 20250408 141400 0 764 764 764 764 0
315 20250408 141300 0 764 764 764 764 0
316 20250408 141200 0 764 764 764 764 0
317 20250408 141100 0 764 764 764 764 0
318 20250408 141000 0 764 764 764 764 0
319 20250408 140900 0 764 764 764 764 0
320 20250408 140800 0 764 764 764 764 0
321 20250408 140700 0 764 764 764 764 0
322 20250408 140600 0 764 764 764 764 0
323 20250408 140500 0 764 764 764 764 0
324 20250408 140400 0 764 764 764 764 0
325 20250408 140300 0 764 764 764 764 0
326 20250408 140200 0 764 764 764 764 0
327 20250408 140100 0 764 764 764 764 0
328 20250408 140000 0 764 764 764 764 0
329 20250408 135900 0 764 764 764 764 0
330 20250408 135800 0 764 764 764 764 0
331 20250408 135700 0 764 764 764 764 0
332 20250408 135600 0 764 764 764 764 0
333 20250408 135500 0 764 764 764 764 0
334 20250408 135400 0 764 764 764 764 0
335 20250408 135300 0 764 764 764 764 0
336 20250408 135200 0 764 764 764 764 0
337 20250408 135100 0 764 764 764 764 0
338 20250408 135000 0 764 764 764 764 0
339 20250408 134900 0 764 764 764 764 0
340 20250408 134800 0 764 764 764 764 0
341 20250408 134700 0 764 764 764 764 0
342 20250408 134600 0 764 764 764 764 0
343 20250408 134500 0 764 764 764 764 0
344 20250408 134400 0 764 764 764 764 0
345 20250408 134300 0 764 764 764 764 0
346 20250408 134200 0 764 764 764 764 0
347 20250408 134100 0 764 764 764 764 0
348 20250408 134000 0 764 764 764 764 0
349 20250408 133900 0 764 764 764 764 0
350 20250408 133800 0 764 764 764 764 0
351 20250408 133700 0 764 764 764 764 0
352 20250408 133600 0 764 764 764 764 0
353 20250408 133500 0 764 764 764 764 0
354 20250408 133400 0 764 764 764 764 0
355 20250408 133300 0 764 764 764 764 0
356 20250408 133200 0 764 764 764 764 0
357 20250408 133100 0 764 764 764 764 0
358 20250408 133000 0 764 764 764 764 0
359 20250408 132900 0 764 764 764 764 0
360 20250408 132800 0 764 764 764 764 0
361 20250408 132700 0 764 764 764 764 0
362 20250408 132600 0 764 764 764 764 0
363 20250408 132500 0 764 764 764 764 0
364 20250408 132400 0 764 764 764 764 0
365 20250408 132300 0 764 764 764 764 0
366 20250408 132200 0 764 764 764 764 0
367 20250408 132100 0 764 764 764 764 0
368 20250408 132000 0 764 764 764 764 0
369 20250408 131900 0 764 764 764 764 0
370 20250408 131800 0 764 764 764 764 0
371 20250408 131700 0 764 764 764 764 0
372 20250408 131600 0 764 764 764 764 0
373 20250408 131500 0 764 764 764 764 0
374 20250408 131400 0 764 764 764 764 0
375 20250408 131300 0 764 764 764 764 0
376 20250408 131200 0 764 764 764 764 0
377 20250408 131100 0 764 764 764 764 0
378 20250408 131000 0 764 764 764 764 0
379 20250408 130900 0 764 764 764 764 0
380 20250408 130800 0 764 764 764 764 0
381 20250408 130700 0 764 764 764 764 0
382 20250408 130600 0 764 764 764 764 0
383 20250408 130500 0 764 764 764 764 0
384 20250408 130400 0 764 764 764 764 0
385 20250408 130300 0 764 764 764 764 0
386 20250408 130200 0 764 764 764 764 0
387 20250408 130100 0 764 764 764 764 0
388 20250408 130000 0 764 764 764 764 0
389 20250408 125900 0 764 764 764 764 0
390 20250408 125800 0 764 764 764 764 0
391 20250408 125700 0 764 764 764 764 0
392 20250408 125600 0 764 764 764 764 0
393 20250408 125500 0 764 764 764 764 0
394 20250408 125400 0 764 764 764 764 0
395 20250408 125300 0 764 764 764 764 0
396 20250408 125200 0 764 764 764 764 0
397 20250408 125100 0 764 764 764 764 0
398 20250408 125000 0 764 764 764 764 0
399 20250408 124900 0 764 764 764 764 0
400 20250408 124800 0 764 764 764 764 0
401 20250408 124700 0 764 764 764 764 0
402 20250408 124600 0 764 764 764 764 0
403 20250408 124500 0 764 764 764 764 0
404 20250408 124400 0 764 764 764 764 0
405 20250408 124300 0 764 764 764 764 0
406 20250408 124200 0 764 764 764 764 0
407 20250408 124100 0 764 764 764 764 0
408 20250408 124000 0 764 764 764 764 0
409 20250408 123900 0 764 764 764 764 0
410 20250408 123800 0 764 764 764 764 0
411 20250408 123700 0 764 764 764 764 0
412 20250408 123600 0 764 764 764 764 0
413 20250408 123500 0 764 764 764 764 0
414 20250408 123400 0 764 764 764 764 0
415 20250408 123300 0 764 764 764 764 0
416 20250408 123200 0 764 764 764 764 0
417 20250408 123100 0 764 764 764 764 0
418 20250408 123000 0 764 764 764 764 0
419 20250408 122900 0 764 764 764 764 0
420 20250408 122800 0 764 764 764 764 0
421 20250408 122700 0 764 764 764 764 0
422 20250408 122600 0 764 764 764 764 0
423 20250408 122500 0 764 764 764 764 0
424 20250408 122400 0 764 764 764 764 0
425 20250408 122300 0 764 764 764 764 0
426 20250408 122200 0 764 764 764 764 0
427 20250408 122100 0 764 764 764 764 0
428 20250408 122000 0 764 764 764 764 0
429 20250408 121900 0 764 764 764 764 0
430 20250408 121800 0 764 764 764 764 0
431 20250408 121700 0 764 764 764 764 0
432 20250408 121600 0 764 764 764 764 0
433 20250408 121500 0 764 764 764 764 0
434 20250408 121400 0 764 764 764 764 0
435 20250408 121300 0 764 764 764 764 0
436 20250408 121200 0 764 764 764 764 0
437 20250408 121100 0 764 764 764 764 0
438 20250408 121000 0 764 764 764 764 0
439 20250408 120900 0 764 764 764 764 0
440 20250408 120800 0 764 764 764 764 0
441 20250408 120700 0 764 764 764 764 0
442 20250408 120600 0 764 764 764 764 0
443 20250408 120500 0 764 764 764 764 0
444 20250408 120400 0 764 764 764 764 0
445 20250408 120300 0 764 764 764 764 0
446 20250408 120200 0 764 764 764 764 0
447 20250408 120100 0 764 764 764 764 0
448 20250408 120000 0 764 764 764 764 0
449 20250408 115900 0 764 764 764 764 0
450 20250408 115800 0 764 764 764 764 0
451 20250408 115700 0 764 764 764 764 0
452 20250408 115600 0 764 764 764 764 0
453 20250408 115500 0 764 764 764 764 0
454 20250408 115400 0 764 764 764 764 0
455 20250408 115300 0 764 764 764 764 0
456 20250408 115200 0 764 764 764 764 0
457 20250408 115100 0 764 764 764 764 0
458 20250408 115000 0 764 764 764 764 0
459 20250408 114900 0 764 764 764 764 0
460 20250408 114800 0 764 764 764 764 0
461 20250408 114700 0 764 764 764 764 0
462 20250408 114600 0 764 764 764 764 0
463 20250408 114500 0 764 764 764 764 0
464 20250408 114400 0 764 764 764 764 0
465 20250408 114300 0 764 764 764 764 0
466 20250408 114200 0 764 764 764 764 0
467 20250408 114100 0 764 764 764 764 0
468 20250408 114000 0 764 764 764 764 0
469 20250408 113900 0 764 764 764 764 0
470 20250408 113800 0 764 764 764 764 0
471 20250408 113700 0 764 764 764 764 0
472 20250408 113600 0 764 764 764 764 0
473 20250408 113500 0 764 764 764 764 0
474 20250408 113400 0 764 764 764 764 0
475 20250408 113300 0 764 764 764 764 0
476 20250408 113200 0 764 764 764 764 0
477 20250408 113100 0 764 764 764 764 0
478 20250408 113000 0 764 764 764 764 0
479 20250408 112900 0 764 764 764 764 0
480 20250408 112800 0 764 764 764 764 0
481 20250408 112700 0 764 764 764 764 0
482 20250408 112600 0 764 764 764 764 0
483 20250408 112500 0 764 764 764 764 0
484 20250408 112400 0 764 764 764 764 0
485 20250408 112300 0 764 764 764 764 0
486 20250408 112200 0 764 764 764 764 0
487 20250408 112100 0 764 764 764 764 0
488 20250408 112000 0 764 764 764 764 0
489 20250408 111900 0 764 764 764 764 0
490 20250408 111800 0 764 764 764 764 0
491 20250408 111700 0 764 764 764 764 0
492 20250408 111600 0 764 764 764 764 0
493 20250408 111500 0 764 764 764 764 0
494 20250408 111400 0 764 764 764 764 0
495 20250408 111300 0 764 764 764 764 0
496 20250408 111200 0 764 764 764 764 0
497 20250408 111100 0 764 764 764 764 0
498 20250408 111000 0 764 764 764 764 0
499 20250408 110900 0 764 764 764 764 0
500 20250408 110800 0 764 764 764 764 0
501 20250408 110700 0 764 764 764 764 0
502 20250408 110600 0 764 764 764 764 0
503 20250408 110500 0 764 764 764 764 0
504 20250408 110400 0 764 764 764 764 0
505 20250408 110300 0 764 764 764 764 0
506 20250408 110200 0 764 764 764 764 0
507 20250408 110100 0 764 764 764 764 0
508 20250408 110000 0 764 764 764 764 0
509 20250408 105900 0 764 764 764 764 0
510 20250408 105800 0 764 764 764 764 0
511 20250408 105700 0 764 764 764 764 0
512 20250408 105600 0 764 764 764 764 0
513 20250408 105500 0 764 764 764 764 0
514 20250408 105400 0 764 764 764 764 0
515 20250408 105300 0 764 764 764 764 0
516 20250408 105200 0 764 764 764 764 0
517 20250408 105100 0 764 764 764 764 0
518 20250408 105000 0 764 764 764 764 0
519 20250408 104900 0 764 764 764 764 0
520 20250408 104800 0 764 764 764 764 0
521 20250408 104700 0 764 764 764 764 0
522 20250408 104600 0 764 764 764 764 0
523 20250408 104500 0 764 764 764 764 0
524 20250408 104400 0 764 764 764 764 0
525 20250408 104300 0 764 764 764 764 0
526 20250408 104200 0 764 764 764 764 0
527 20250408 104100 0 764 764 764 764 0
528 20250408 104000 0 764 764 764 764 0
529 20250408 103900 0 764 764 764 764 0
530 20250408 103800 0 764 764 764 764 0
531 20250408 103700 0 764 764 764 764 0
532 20250408 103600 0 764 764 764 764 0
533 20250408 103500 0 764 764 764 764 0
534 20250408 103400 0 764 764 764 764 0
535 20250408 103300 0 764 764 764 764 0
536 20250408 103200 0 764 764 764 764 0
537 20250408 103100 0 764 764 764 764 0
538 20250408 103000 0 764 764 764 764 0
539 20250408 102900 0 764 764 764 764 0
540 20250408 102800 0 764 764 764 764 0
541 20250408 102700 0 764 764 764 764 0
542 20250408 102600 0 764 764 764 764 0
543 20250408 102500 0 764 764 764 764 0
544 20250408 102400 0 764 764 764 764 0
545 20250408 102300 0 764 764 764 764 0
546 20250408 102200 0 764 764 764 764 0
547 20250408 102100 0 764 764 764 764 0
548 20250408 102000 0 764 764 764 764 0
549 20250408 101900 0 764 764 764 764 0
550 20250408 101800 0 764 764 764 764 0
551 20250408 101700 0 764 764 764 764 0
552 20250408 101600 0 764 764 764 764 0
553 20250408 101500 0 764 764 764 764 0
554 20250408 101400 0 764 764 764 764 0
555 20250408 101300 0 764 764 764 764 0
556 20250408 101200 0 764 764 764 764 0
557 20250408 101100 0 764 764 764 764 0
558 20250408 101000 0 764 764 764 764 0
559 20250408 100900 0 764 764 764 764 0
560 20250408 100800 0 764 764 764 764 0
561 20250408 100700 0 764 764 764 764 0
562 20250408 100600 0 764 764 764 764 0
563 20250408 100500 0 764 764 764 764 0
564 20250408 100400 0 764 764 764 764 0
565 20250408 100300 0 764 764 764 764 0
566 20250408 100200 0 764 764 764 764 0
567 20250408 100100 0 764 764 764 764 0
568 20250408 100000 0 764 764 764 764 0
569 20250408 095900 0 764 764 764 764 0
570 20250408 095800 0 764 764 764 764 0
571 20250408 095700 0 764 764 764 764 0
572 20250408 095600 0 764 764 764 764 0
573 20250408 095500 0 764 764 764 764 0
574 20250408 095400 0 764 764 764 764 0
575 20250408 095300 0 764 764 764 764 0
576 20250408 095200 0 764 764 764 764 0
577 20250408 095100 0 764 764 764 764 0
578 20250408 095000 0 764 764 764 764 0
579 20250408 094900 0 764 764 764 764 0
580 20250408 094800 0 764 764 764 764 0
581 20250408 094700 0 764 764 764 764 0
582 20250408 094600 0 764 764 764 764 0
583 20250408 094500 0 764 764 764 764 0
584 20250408 094400 0 764 764 764 764 0
585 20250408 094300 0 764 764 764 764 0
586 20250408 094200 0 764 764 764 764 0
587 20250408 094100 0 764 764 764 764 0
588 20250408 094000 0 764 764 764 764 0
589 20250408 093900 0 764 764 764 764 0
590 20250408 093800 0 764 764 764 764 0
591 20250408 093700 0 764 764 764 764 0
592 20250408 093600 0 764 764 764 764 0
593 20250408 093500 0 764 764 764 764 0
594 20250408 093400 0 764 764 764 764 0
595 20250408 093300 0 764 764 764 764 0
596 20250408 093200 0 764 764 764 764 0
597 20250408 093100 0 764 764 764 764 0
598 20250408 093000 0 764 764 764 764 0
599 20250408 092900 0 764 764 764 764 0
600 20250408 092800 0 764 764 764 764 0
601 20250408 092700 0 764 764 764 764 0
602 20250408 092600 0 764 764 764 764 0
603 20250408 092500 0 764 764 764 764 0
604 20250408 092400 0 764 764 764 764 0
605 20250408 092300 0 764 764 764 764 0
606 20250408 092200 0 764 764 764 764 0
607 20250408 092100 0 764 764 764 764 0
608 20250408 092000 0 764 764 764 764 0
609 20250408 091900 0 764 764 764 764 0
610 20250408 091800 0 764 764 764 764 0
611 20250408 091700 0 764 764 764 764 0
612 20250408 091600 0 764 764 764 764 0
613 20250408 091500 0 764 764 764 764 0
614 20250408 091400 0 764 764 764 764 0
615 20250408 091300 0 764 764 764 764 0
616 20250408 091200 0 764 764 764 764 0
617 20250408 091100 0 764 764 764 764 0
618 20250408 091000 0 764 764 764 764 0
619 20250408 090900 0 764 764 764 764 0
620 20250408 090800 0 764 764 764 764 0
621 20250408 090700 0 764 764 764 764 0
622 20250408 090600 0 764 764 764 764 0
623 20250408 090500 0 764 764 764 764 0
624 20250408 090400 0 764 764 764 764 0
625 20250408 090300 0 764 764 764 764 0
626 20250408 090200 0 764 764 764 764 0
627 20250408 090100 0 764 764 764 764 0
628 20250408 090000 0 764 764 764 764 0