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

688
223220/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202600,4581,481,410,481,410,11
20250408,202500,4581,481,481,481,481,0
20250408,202400,4581,481,481,481,481,0
20250408,202300,4581,481,481,481,481,0
20250408,202200,4581,481,481,481,481,0
20250408,202100,4581,481,481,481,481,0
20250408,202000,4581,481,481,481,481,0
20250408,201900,4581,481,481,481,481,0
20250408,201800,4581,481,481,481,481,0
20250408,201700,4581,481,481,481,481,0
20250408,201600,4581,481,481,481,481,0
20250408,201500,4581,481,481,481,481,0
20250408,201400,4581,481,481,481,481,0
20250408,201300,4581,481,481,481,481,0
20250408,201200,4581,481,481,481,481,0
20250408,201100,4581,481,481,481,481,0
20250408,201000,4581,481,481,481,481,0
20250408,200900,4581,481,481,481,481,0
20250408,200800,4581,481,481,481,481,0
20250408,200700,4581,481,481,481,481,0
20250408,200600,4581,481,481,481,481,0
20250408,200500,4581,481,481,481,481,0
20250408,200400,4581,481,481,481,481,0
20250408,200300,4581,481,481,481,481,0
20250408,200200,4581,481,481,481,481,0
20250408,200100,4581,481,481,481,481,0
20250408,200000,4581,481,481,481,481,0
20250408,195900,4581,481,481,481,481,0
20250408,195800,4581,481,481,481,481,0
20250408,195700,4581,481,481,481,481,0
20250408,195600,4581,481,410,481,410,11
20250408,195500,4581,481,481,481,481,0
20250408,195400,4581,481,481,481,481,0
20250408,195300,4581,481,481,481,481,0
20250408,195200,4581,481,481,481,481,0
20250408,195100,4581,481,481,481,481,0
20250408,195000,4581,481,481,481,481,0
20250408,194900,4581,481,481,481,481,0
20250408,194800,4581,481,481,481,481,0
20250408,194700,4581,481,481,481,481,0
20250408,194600,4581,481,481,481,481,0
20250408,194500,4581,481,481,481,481,0
20250408,194400,4581,481,481,481,481,0
20250408,194300,4581,481,481,481,481,0
20250408,194200,4581,481,481,481,481,0
20250408,194100,4581,481,481,481,481,0
20250408,194000,4581,481,481,481,481,0
20250408,193900,4581,481,481,481,481,0
20250408,193800,4581,481,481,481,481,0
20250408,193700,4581,481,481,481,481,0
20250408,193600,4581,481,481,481,481,0
20250408,193500,4581,481,481,481,481,0
20250408,193400,4581,481,481,481,481,0
20250408,193300,4581,481,481,481,481,0
20250408,193200,4581,481,481,481,481,0
20250408,193100,4581,481,481,481,481,0
20250408,193000,4581,481,481,481,481,0
20250408,192900,4581,481,481,481,481,0
20250408,192800,4581,481,481,481,481,0
20250408,192700,4581,481,481,481,481,0
20250408,192600,4581,481,410,481,410,11
20250408,192500,4581,481,481,481,481,0
20250408,192400,4581,481,481,481,481,0
20250408,192300,4581,481,481,481,481,0
20250408,192200,4581,481,481,481,481,0
20250408,192100,4581,481,481,481,481,0
20250408,192000,4581,481,481,481,481,0
20250408,191900,4581,481,481,481,481,0
20250408,191800,4581,481,481,481,481,0
20250408,191700,4581,481,481,481,481,0
20250408,191600,4581,481,481,481,481,0
20250408,191500,4581,481,481,481,481,0
20250408,191400,4581,481,481,481,481,0
20250408,191300,4581,481,481,481,481,0
20250408,191200,4581,481,481,481,481,0
20250408,191100,4581,481,481,481,481,0
20250408,191000,4581,481,481,481,481,0
20250408,190900,4581,481,481,481,481,0
20250408,190800,4581,481,481,481,481,0
20250408,190700,4581,481,481,481,481,0
20250408,190600,4581,481,481,481,481,0
20250408,190500,4581,481,481,481,481,0
20250408,190400,4581,481,481,481,481,0
20250408,190300,4581,481,481,481,481,0
20250408,190200,4581,481,481,481,481,0
20250408,190100,4581,481,481,481,481,0
20250408,190000,4581,481,481,481,481,0
20250408,185900,4581,481,481,481,481,0
20250408,185800,4581,481,481,481,481,0
20250408,185700,4581,481,481,481,481,0
20250408,185600,4581,481,410,481,410,11
20250408,185500,4581,481,481,481,481,0
20250408,185400,4581,481,481,481,481,0
20250408,185300,4581,481,481,481,481,0
20250408,185200,4581,481,481,481,481,0
20250408,185100,4581,481,481,481,481,0
20250408,185000,4581,481,481,481,481,0
20250408,184900,4581,481,481,481,481,0
20250408,184800,4581,481,481,481,481,0
20250408,184700,4581,481,481,481,481,0
20250408,184600,4581,481,481,481,481,0
20250408,184500,4581,481,481,481,481,0
20250408,184400,4581,481,481,481,481,0
20250408,184300,4581,481,481,481,481,0
20250408,184200,4581,481,481,481,481,0
20250408,184100,4581,481,481,481,481,0
20250408,184000,4581,481,481,481,481,0
20250408,183900,4581,481,481,481,481,0
20250408,183800,4581,481,481,481,481,0
20250408,183700,4581,481,481,481,481,0
20250408,183600,4581,481,481,481,481,0
20250408,183500,4581,481,481,481,481,0
20250408,183400,4581,481,481,481,481,0
20250408,183300,4581,481,481,481,481,0
20250408,183200,4581,481,481,481,481,0
20250408,183100,4581,481,481,481,481,0
20250408,183000,4581,481,481,481,481,0
20250408,182900,4581,481,481,481,481,0
20250408,182800,4581,481,481,481,481,0
20250408,182700,4581,481,481,481,481,0
20250408,182600,4581,481,410,481,410,11
20250408,182500,4581,481,481,481,481,0
20250408,182400,4581,481,481,481,481,0
20250408,182300,4581,481,481,481,481,0
20250408,182200,4581,481,481,481,481,0
20250408,182100,4581,481,481,481,481,0
20250408,182000,4581,481,481,481,481,0
20250408,181900,4581,481,481,481,481,0
20250408,181800,4581,481,481,481,481,0
20250408,181700,4581,481,481,481,481,0
20250408,181600,4581,481,481,481,481,0
20250408,181500,4581,481,481,481,481,0
20250408,181400,4581,481,481,481,481,0
20250408,181300,4581,481,481,481,481,0
20250408,181200,4581,481,481,481,481,0
20250408,181100,4581,481,481,481,481,0
20250408,181000,4581,481,481,481,481,0
20250408,180900,4581,481,481,481,481,0
20250408,180800,4581,481,481,481,481,0
20250408,180700,4581,481,481,481,481,0
20250408,180600,4581,481,481,481,481,0
20250408,180500,4581,481,481,481,481,0
20250408,180400,4581,481,481,481,481,0
20250408,180300,4581,481,481,481,481,0
20250408,180200,4581,481,481,481,481,0
20250408,180100,4581,481,481,481,481,0
20250408,180000,4581,481,481,481,481,0
20250408,175900,4581,481,481,481,481,0
20250408,175800,4581,481,481,481,481,0
20250408,175700,4581,481,481,481,481,0
20250408,175600,4581,481,410,481,410,11
20250408,175500,4581,481,481,481,481,0
20250408,175400,4581,481,481,481,481,0
20250408,175300,4581,481,481,481,481,0
20250408,175200,4581,481,481,481,481,0
20250408,175100,4581,481,481,481,481,0
20250408,175000,4581,481,481,481,481,0
20250408,174900,4581,481,481,481,481,0
20250408,174800,4581,481,481,481,481,0
20250408,174700,4581,481,481,481,481,0
20250408,174600,4581,481,481,481,481,0
20250408,174500,4581,481,481,481,481,0
20250408,174400,4581,481,481,481,481,0
20250408,174300,4581,481,481,481,481,0
20250408,174200,4581,481,481,481,481,0
20250408,174100,4581,481,481,481,481,0
20250408,174000,4581,481,481,481,481,0
20250408,173900,4581,481,481,481,481,0
20250408,173800,4581,481,481,481,481,0
20250408,173700,4581,481,481,481,481,0
20250408,173600,4581,481,481,481,481,0
20250408,173500,4581,481,481,481,481,0
20250408,173400,4581,481,481,481,481,0
20250408,173300,4581,481,481,481,481,0
20250408,173200,4581,481,481,481,481,0
20250408,173100,4581,481,481,481,481,0
20250408,173000,4581,481,481,481,481,0
20250408,172900,4581,481,481,481,481,0
20250408,172800,4581,481,481,481,481,0
20250408,172700,4581,481,481,481,481,0
20250408,172600,4581,481,410,481,410,11
20250408,172500,4581,481,481,481,481,0
20250408,172400,4581,481,481,481,481,0
20250408,172300,4581,481,481,481,481,0
20250408,172200,4581,481,481,481,481,0
20250408,172100,4581,481,481,481,481,0
20250408,172000,4581,481,481,481,481,0
20250408,171900,4581,481,481,481,481,0
20250408,171800,4581,481,481,481,481,0
20250408,171700,4581,481,481,481,481,0
20250408,171600,4581,481,481,481,481,0
20250408,171500,4581,481,481,481,481,0
20250408,171400,4581,481,481,481,481,0
20250408,171300,4581,481,481,481,481,0
20250408,171200,4581,481,481,481,481,0
20250408,171100,4581,481,481,481,481,0
20250408,171000,4581,481,481,481,481,0
20250408,170900,4581,481,481,481,481,0
20250408,170800,4581,481,481,481,481,0
20250408,170700,4581,481,481,481,481,0
20250408,170600,4581,481,481,481,481,0
20250408,170500,4581,481,481,481,481,0
20250408,170400,4581,481,481,481,481,0
20250408,170300,4581,481,481,481,481,0
20250408,170200,4581,481,481,481,481,0
20250408,170100,4581,481,481,481,481,0
20250408,170000,4581,481,481,481,481,0
20250408,165900,4581,481,481,481,481,0
20250408,165800,4581,481,481,481,481,0
20250408,165700,4581,481,481,481,481,0
20250408,165600,4581,481,410,481,410,11
20250408,165500,4581,481,481,481,481,0
20250408,165400,4581,481,481,481,481,0
20250408,165300,4581,481,481,481,481,0
20250408,165200,4581,481,481,481,481,0
20250408,165100,4581,481,481,481,481,0
20250408,165000,4581,481,481,481,481,0
20250408,164900,4581,481,481,481,481,0
20250408,164800,4581,481,481,481,481,0
20250408,164700,4581,481,481,481,481,0
20250408,164600,4581,481,481,481,481,0
20250408,164500,4581,481,481,481,481,0
20250408,164400,4581,481,481,481,481,0
20250408,164300,4581,481,481,481,481,0
20250408,164200,4581,481,481,481,481,0
20250408,164100,4581,481,481,481,481,0
20250408,164000,4581,481,481,481,481,0
20250408,163900,4581,481,481,481,481,0
20250408,163800,4581,481,481,481,481,0
20250408,163700,4581,481,481,481,481,0
20250408,163600,4581,481,481,481,481,0
20250408,163500,4581,481,481,481,481,0
20250408,163400,4581,481,481,481,481,0
20250408,163300,4581,481,481,481,481,0
20250408,163200,4581,481,481,481,481,0
20250408,163100,4581,481,481,481,481,0
20250408,163000,4581,481,481,481,481,0
20250408,162900,4581,481,481,481,481,0
20250408,162800,4581,481,481,481,481,0
20250408,162700,4581,481,481,481,481,0
20250408,162600,4581,481,410,481,410,11
20250408,162500,4581,481,481,481,481,0
20250408,162400,4581,481,481,481,481,0
20250408,162300,4581,481,481,481,481,0
20250408,162200,4581,481,481,481,481,0
20250408,162100,4581,481,481,481,481,0
20250408,162000,4581,481,481,481,481,0
20250408,161900,4581,481,481,481,481,0
20250408,161800,4581,481,481,481,481,0
20250408,161700,4581,481,481,481,481,0
20250408,161600,4581,481,481,481,481,0
20250408,161500,4581,481,481,481,481,0
20250408,161400,4581,481,481,481,481,0
20250408,161300,4581,481,481,481,481,0
20250408,161200,4581,481,481,481,481,0
20250408,161100,4581,481,481,481,481,0
20250408,161000,4581,481,481,481,481,0
20250408,160900,4581,481,481,481,481,0
20250408,160800,4581,481,481,481,481,0
20250408,160700,4581,481,481,481,481,0
20250408,160600,4581,481,481,481,481,0
20250408,160500,4581,481,481,481,481,0
20250408,160400,4581,481,481,481,481,0
20250408,160300,4581,481,481,481,481,0
20250408,160200,4581,481,481,481,481,0
20250408,160100,4581,481,481,481,481,0
20250408,160000,4581,481,481,481,481,0
20250408,155900,4581,481,481,481,481,0
20250408,155800,4581,481,481,481,481,0
20250408,155700,4581,481,481,481,481,0
20250408,155600,4581,481,410,481,410,11
20250408,155500,4581,481,481,481,481,0
20250408,155400,4581,481,481,481,481,0
20250408,155300,4581,481,481,481,481,0
20250408,155200,4581,481,481,481,481,0
20250408,155100,4581,481,481,481,481,0
20250408,155000,4581,481,481,481,481,0
20250408,154900,4581,481,481,481,481,0
20250408,154800,4581,481,481,481,481,0
20250408,154700,4581,481,481,481,481,0
20250408,154600,4581,481,481,481,481,0
20250408,154500,4581,481,481,481,481,0
20250408,154400,4581,481,481,481,481,0
20250408,154300,4581,481,481,481,481,0
20250408,154200,4581,481,481,481,481,0
20250408,154100,4581,481,481,481,481,0
20250408,154000,4581,481,481,481,481,0
20250408,153900,4581,481,481,481,481,0
20250408,153800,4581,481,481,481,481,0
20250408,153700,4581,481,481,481,481,0
20250408,153600,4581,481,481,481,481,0
20250408,153500,4581,481,481,481,481,0
20250408,153400,4581,481,481,481,481,0
20250408,153300,4581,481,481,481,481,0
20250408,153200,4581,481,481,481,481,0
20250408,153100,4581,481,481,481,481,0
20250408,153000,4581,481,481,481,481,0
20250408,152900,4581,481,481,481,481,0
20250408,152800,4581,481,481,481,481,0
20250408,152700,4581,481,481,481,481,0
20250408,152600,4581,481,481,481,481,0
20250408,152500,4581,481,481,481,481,0
20250408,152400,4581,481,481,481,481,0
20250408,152300,4581,481,481,481,481,0
20250408,152200,4581,481,481,481,481,0
20250408,152100,4581,481,481,481,481,0
20250408,152000,4581,481,481,481,481,0
20250408,151900,4581,481,481,481,481,0
20250408,151800,4581,481,481,481,481,0
20250408,151700,4581,481,481,481,481,0
20250408,151600,4581,481,481,481,481,0
20250408,151500,4581,481,481,481,481,0
20250408,151400,4581,481,481,481,481,0
20250408,151300,4581,481,481,481,481,0
20250408,151200,4581,481,481,481,481,0
20250408,151100,4581,481,481,481,481,0
20250408,151000,4581,481,481,481,481,0
20250408,150900,4581,481,481,481,481,0
20250408,150800,4581,481,481,481,481,0
20250408,150700,4581,481,481,481,481,0
20250408,150600,4581,481,481,481,481,0
20250408,150500,4581,481,481,481,481,0
20250408,150400,4581,481,481,481,481,0
20250408,150300,4581,481,481,481,481,0
20250408,150200,4581,481,481,481,481,0
20250408,150100,4581,481,481,481,481,0
20250408,150000,4581,481,481,481,481,0
20250408,145900,4581,481,481,481,481,0
20250408,145800,4581,481,481,481,481,0
20250408,145700,4581,481,481,481,481,0
20250408,145600,4581,481,481,481,481,0
20250408,145500,4581,481,481,481,481,0
20250408,145400,4581,481,481,481,481,0
20250408,145300,4581,481,481,481,481,0
20250408,145200,4581,481,481,481,481,0
20250408,145100,4581,481,481,481,481,0
20250408,145000,4581,481,481,481,481,0
20250408,144900,4581,481,481,481,481,0
20250408,144800,4581,481,481,481,481,0
20250408,144700,4581,481,481,481,481,0
20250408,144600,4581,481,481,481,481,0
20250408,144500,4581,481,481,481,481,0
20250408,144400,4581,481,481,481,481,0
20250408,144300,4581,481,481,481,481,0
20250408,144200,4581,481,481,481,481,0
20250408,144100,4581,481,481,481,481,0
20250408,144000,4581,481,481,481,481,0
20250408,143900,4581,481,481,481,481,0
20250408,143800,4581,481,481,481,481,0
20250408,143700,4581,481,481,481,481,0
20250408,143600,4581,481,481,481,481,0
20250408,143500,4581,481,481,481,481,0
20250408,143400,4581,481,481,481,481,0
20250408,143300,4581,481,481,481,481,0
20250408,143200,4581,481,481,481,481,0
20250408,143100,4581,481,481,481,481,0
20250408,143000,4581,481,481,481,481,0
20250408,142900,4581,481,481,481,481,0
20250408,142800,4581,481,481,481,481,0
20250408,142700,4581,481,481,481,481,0
20250408,142600,4581,481,481,481,481,0
20250408,142500,4581,481,481,481,481,0
20250408,142400,4581,481,481,481,481,0
20250408,142300,4581,481,481,481,481,0
20250408,142200,4581,481,481,481,481,0
20250408,142100,4581,481,481,481,481,0
20250408,142000,4581,481,481,481,481,0
20250408,141900,4581,481,481,481,481,0
20250408,141800,4581,481,481,481,481,0
20250408,141700,4581,481,481,481,481,0
20250408,141600,4581,481,481,481,481,0
20250408,141500,4581,481,481,481,481,0
20250408,141400,4581,481,481,481,481,0
20250408,141300,4581,481,481,481,481,0
20250408,141200,4581,481,481,481,481,0
20250408,141100,4581,481,481,481,481,0
20250408,141000,4581,481,481,481,481,0
20250408,140900,4581,481,481,481,481,0
20250408,140800,4581,481,481,481,481,0
20250408,140700,4581,481,481,481,481,0
20250408,140600,4581,481,481,481,481,0
20250408,140500,4581,481,481,481,481,0
20250408,140400,4581,481,481,481,481,0
20250408,140300,4581,481,481,481,481,0
20250408,140200,4581,481,481,481,481,0
20250408,140100,4581,481,481,481,481,0
20250408,140000,4581,481,481,481,481,0
20250408,135900,4581,481,481,481,481,0
20250408,135800,4581,481,481,481,481,0
20250408,135700,4581,481,481,481,481,0
20250408,135600,4581,481,481,481,481,0
20250408,135500,4581,481,481,481,481,0
20250408,135400,4581,481,481,481,481,0
20250408,135300,4581,481,481,481,481,0
20250408,135200,4581,481,481,481,481,0
20250408,135100,4581,481,481,481,481,0
20250408,135000,4581,481,481,481,481,0
20250408,134900,4581,481,481,481,481,0
20250408,134800,4581,481,481,481,481,0
20250408,134700,4581,481,481,481,481,0
20250408,134600,4581,481,481,481,481,0
20250408,134500,4581,481,481,481,481,0
20250408,134400,4581,481,481,481,481,0
20250408,134300,4581,481,481,481,481,0
20250408,134200,4581,481,481,481,481,0
20250408,134100,4581,481,481,481,481,0
20250408,134000,4581,481,481,481,481,0
20250408,133900,4581,481,481,481,481,0
20250408,133800,4581,481,481,481,481,0
20250408,133700,4581,481,481,481,481,0
20250408,133600,4581,481,481,481,481,0
20250408,133500,4581,481,481,481,481,0
20250408,133400,4581,481,481,481,481,0
20250408,133300,4581,481,481,481,481,0
20250408,133200,4581,481,481,481,481,0
20250408,133100,4581,481,481,481,481,0
20250408,133000,4581,481,481,481,481,0
20250408,132900,4581,481,481,481,481,0
20250408,132800,4581,481,481,481,481,0
20250408,132700,4581,481,481,481,481,0
20250408,132600,4581,481,481,481,481,0
20250408,132500,4581,481,481,481,481,0
20250408,132400,4581,481,481,481,481,0
20250408,132300,4581,481,481,481,481,0
20250408,132200,4581,481,481,481,481,0
20250408,132100,4581,481,481,481,481,0
20250408,132000,4581,481,481,481,481,0
20250408,131900,4581,481,481,481,481,0
20250408,131800,4581,481,481,481,481,0
20250408,131700,4581,481,481,481,481,0
20250408,131600,4581,481,481,481,481,0
20250408,131500,4581,481,481,481,481,0
20250408,131400,4581,481,481,481,481,0
20250408,131300,4581,481,481,481,481,0
20250408,131200,4581,481,481,481,481,0
20250408,131100,4581,481,481,481,481,0
20250408,131000,4581,481,481,481,481,0
20250408,130900,4581,481,481,481,481,0
20250408,130800,4581,481,481,481,481,0
20250408,130700,4581,481,481,481,481,0
20250408,130600,4581,481,481,481,481,0
20250408,130500,4581,481,481,481,481,0
20250408,130400,4581,481,481,481,481,0
20250408,130300,4581,481,481,481,481,0
20250408,130200,4581,481,481,481,481,0
20250408,130100,4581,481,481,481,481,0
20250408,130000,4581,481,481,481,481,0
20250408,125900,4581,481,481,481,481,0
20250408,125800,4581,481,481,481,481,0
20250408,125700,4581,481,481,481,481,0
20250408,125600,4581,481,481,481,481,0
20250408,125500,4581,481,481,481,481,0
20250408,125400,4581,481,481,481,481,0
20250408,125300,4581,481,481,481,481,0
20250408,125200,4581,481,481,481,481,0
20250408,125100,4581,481,481,481,481,0
20250408,125000,4581,481,481,481,481,0
20250408,124900,4581,481,481,481,481,0
20250408,124800,4581,481,481,481,481,0
20250408,124700,4581,481,481,481,481,0
20250408,124600,4581,481,481,481,481,0
20250408,124500,4581,481,481,481,481,0
20250408,124400,4581,481,481,481,481,0
20250408,124300,4581,481,481,481,481,0
20250408,124200,4581,481,481,481,481,0
20250408,124100,4581,481,481,481,481,0
20250408,124000,4581,481,481,481,481,0
20250408,123900,4581,481,481,481,481,0
20250408,123800,4581,481,481,481,481,0
20250408,123700,4581,481,481,481,481,0
20250408,123600,4581,481,481,481,481,0
20250408,123500,4581,481,481,481,481,0
20250408,123400,4581,481,481,481,481,0
20250408,123300,4581,481,481,481,481,0
20250408,123200,4581,481,481,481,481,0
20250408,123100,4581,481,481,481,481,0
20250408,123000,4581,481,481,481,481,0
20250408,122900,4581,481,481,481,481,0
20250408,122800,4581,481,481,481,481,0
20250408,122700,4581,481,481,481,481,0
20250408,122600,4581,481,481,481,481,0
20250408,122500,4581,481,481,481,481,0
20250408,122400,4581,481,481,481,481,0
20250408,122300,4581,481,481,481,481,0
20250408,122200,4581,481,481,481,481,0
20250408,122100,4581,481,481,481,481,0
20250408,122000,4581,481,481,481,481,0
20250408,121900,4581,481,481,481,481,0
20250408,121800,4581,481,481,481,481,0
20250408,121700,4581,481,481,481,481,0
20250408,121600,4581,481,481,481,481,0
20250408,121500,4581,481,481,481,481,0
20250408,121400,4581,481,481,481,481,0
20250408,121300,4581,481,481,481,481,0
20250408,121200,4581,481,481,481,481,0
20250408,121100,4581,481,481,481,481,0
20250408,121000,4581,481,481,481,481,0
20250408,120900,4581,481,481,481,481,0
20250408,120800,4581,481,481,481,481,0
20250408,120700,4581,481,481,481,481,0
20250408,120600,4581,481,481,481,481,0
20250408,120500,4581,481,481,481,481,0
20250408,120400,4581,481,481,481,481,0
20250408,120300,4581,481,481,481,481,0
20250408,120200,4581,481,481,481,481,0
20250408,120100,4581,481,481,481,481,0
20250408,120000,4581,481,481,481,481,0
20250408,115900,4581,481,481,481,481,0
20250408,115800,4581,481,481,481,481,0
20250408,115700,4581,481,481,481,481,0
20250408,115600,4581,481,481,481,481,0
20250408,115500,4581,481,481,481,481,0
20250408,115400,4581,481,481,481,481,0
20250408,115300,4581,481,481,481,481,0
20250408,115200,4581,481,481,481,481,0
20250408,115100,4581,481,481,481,481,0
20250408,115000,4581,481,481,481,481,0
20250408,114900,4581,481,481,481,481,0
20250408,114800,4581,481,481,481,481,0
20250408,114700,4581,481,481,481,481,0
20250408,114600,4581,481,481,481,481,0
20250408,114500,4581,481,481,481,481,0
20250408,114400,4581,481,481,481,481,0
20250408,114300,4581,481,481,481,481,0
20250408,114200,4581,481,481,481,481,0
20250408,114100,4581,481,481,481,481,0
20250408,114000,4581,481,481,481,481,0
20250408,113900,4581,481,481,481,481,0
20250408,113800,4581,481,481,481,481,0
20250408,113700,4581,481,481,481,481,0
20250408,113600,4581,481,481,481,481,0
20250408,113500,4581,481,481,481,481,0
20250408,113400,4581,481,481,481,481,0
20250408,113300,4581,481,481,481,481,0
20250408,113200,4581,481,481,481,481,0
20250408,113100,4581,481,481,481,481,0
20250408,113000,4581,481,481,481,481,0
20250408,112900,4581,481,481,481,481,0
20250408,112800,4581,481,481,481,481,0
20250408,112700,4581,481,481,481,481,0
20250408,112600,4581,481,481,481,481,0
20250408,112500,4581,481,481,481,481,0
20250408,112400,4581,481,481,481,481,0
20250408,112300,4581,481,481,481,481,0
20250408,112200,4581,481,481,481,481,0
20250408,112100,4581,481,481,481,481,0
20250408,112000,4581,481,481,481,481,0
20250408,111900,4581,481,481,481,481,0
20250408,111800,4581,481,481,481,481,0
20250408,111700,4581,481,481,481,481,0
20250408,111600,4581,481,481,481,481,0
20250408,111500,4581,481,481,481,481,0
20250408,111400,4581,481,481,481,481,0
20250408,111300,4581,481,481,481,481,0
20250408,111200,4581,481,481,481,481,0
20250408,111100,4581,481,481,481,481,0
20250408,111000,4581,481,481,481,481,0
20250408,110900,4581,481,481,481,481,0
20250408,110800,4581,481,481,481,481,0
20250408,110700,4581,481,481,481,481,0
20250408,110600,4581,481,481,481,481,0
20250408,110500,4581,481,481,481,481,0
20250408,110400,4581,481,481,481,481,0
20250408,110300,4581,481,481,481,481,0
20250408,110200,4581,481,481,481,481,0
20250408,110100,4581,481,481,481,481,0
20250408,110000,4581,481,481,481,481,0
20250408,105900,4581,481,481,481,481,0
20250408,105800,4581,481,481,481,481,0
20250408,105700,4581,481,481,481,481,0
20250408,105600,4581,481,481,481,481,0
20250408,105500,4581,481,481,481,481,0
20250408,105400,4581,481,481,481,481,0
20250408,105300,4581,481,481,481,481,0
20250408,105200,4581,481,481,481,481,0
20250408,105100,4581,481,481,481,481,0
20250408,105000,4581,481,481,481,481,0
20250408,104900,4581,481,481,481,481,0
20250408,104800,4581,481,481,481,481,0
20250408,104700,4581,481,481,481,481,0
20250408,104600,4581,481,481,481,481,0
20250408,104500,4581,481,481,481,481,0
20250408,104400,4581,481,481,481,481,0
20250408,104300,4581,481,481,481,481,0
20250408,104200,4581,481,481,481,481,0
20250408,104100,4581,481,481,481,481,0
20250408,104000,4581,481,481,481,481,0
20250408,103900,4581,481,481,481,481,0
20250408,103800,4581,481,481,481,481,0
20250408,103700,4581,481,481,481,481,0
20250408,103600,4581,481,481,481,481,0
20250408,103500,4581,481,481,481,481,0
20250408,103400,4581,481,481,481,481,0
20250408,103300,4581,481,481,481,481,0
20250408,103200,4581,481,481,481,481,0
20250408,103100,4581,481,481,481,481,0
20250408,103000,4581,481,481,481,481,0
20250408,102900,4581,481,481,481,481,0
20250408,102800,4581,481,481,481,481,0
20250408,102700,4581,481,481,481,481,0
20250408,102600,4581,481,481,481,481,0
20250408,102500,4581,481,481,481,481,0
20250408,102400,4581,481,410,481,410,11
20250408,102300,0,482,482,482,482,0
20250408,102200,0,482,482,482,482,0
20250408,102100,0,482,482,482,482,0
20250408,102000,0,482,482,482,482,0
20250408,101900,0,482,482,482,482,0
20250408,101800,0,482,482,482,482,0
20250408,101700,0,482,482,482,482,0
20250408,101600,0,482,482,482,482,0
20250408,101500,0,482,482,482,482,0
20250408,101400,0,482,482,482,482,0
20250408,101300,0,482,482,482,482,0
20250408,101200,0,482,482,482,482,0
20250408,101100,0,482,482,482,482,0
20250408,101000,0,482,482,482,482,0
20250408,100900,0,482,482,482,482,0
20250408,100800,0,482,482,482,482,0
20250408,100700,0,482,482,482,482,0
20250408,100600,0,482,482,482,482,0
20250408,100500,0,482,482,482,482,0
20250408,100400,0,482,482,482,482,0
20250408,100300,0,482,482,482,482,0
20250408,100200,0,482,482,482,482,0
20250408,100100,0,482,482,482,482,0
20250408,100000,0,482,482,482,482,0
20250408,095900,0,482,482,482,482,0
20250408,095800,0,482,482,482,482,0
20250408,095700,0,482,482,482,482,0
20250408,095600,0,482,482,482,482,0
20250408,095500,0,482,482,482,482,0
20250408,095400,0,482,482,482,482,0
20250408,095300,0,482,482,482,482,0
20250408,095200,0,482,482,482,482,0
20250408,095100,0,482,482,482,482,0
20250408,095000,0,482,482,482,482,0
20250408,094900,0,482,482,482,482,0
20250408,094800,0,482,482,482,482,0
20250408,094700,0,482,482,482,482,0
20250408,094600,0,482,482,482,482,0
20250408,094500,0,482,482,482,482,0
20250408,094400,0,482,482,482,482,0
20250408,094300,0,482,482,482,482,0
20250408,094200,0,482,482,482,482,0
20250408,094100,0,482,482,482,482,0
20250408,094000,0,482,482,482,482,0
20250408,093900,0,482,482,482,482,0
20250408,093800,0,482,482,482,482,0
20250408,093700,0,482,482,482,482,0
20250408,093600,0,482,482,482,482,0
20250408,093500,0,482,482,482,482,0
20250408,093400,0,482,482,482,482,0
20250408,093300,0,482,482,482,482,0
20250408,093200,0,482,482,482,482,0
20250408,093100,0,482,482,482,482,0
20250408,093000,0,482,482,482,482,0
20250408,092900,0,482,482,482,482,0
20250408,092800,0,482,482,482,482,0
20250408,092700,0,482,482,482,482,0
20250408,092600,0,482,482,482,482,0
20250408,092500,0,482,482,482,482,0
20250408,092400,0,482,482,482,482,0
20250408,092300,0,482,482,482,482,0
20250408,092200,0,482,482,482,482,0
20250408,092100,0,482,482,482,482,0
20250408,092000,0,482,482,482,482,0
20250408,091900,0,482,482,482,482,0
20250408,091800,0,482,482,482,482,0
20250408,091700,0,482,482,482,482,0
20250408,091600,0,482,482,482,482,0
20250408,091500,0,482,482,482,482,0
20250408,091400,0,482,482,482,482,0
20250408,091300,0,482,482,482,482,0
20250408,091200,0,482,482,482,482,0
20250408,091100,0,482,482,482,482,0
20250408,091000,0,482,482,482,482,0
20250408,090900,0,482,482,482,482,0
20250408,090800,0,482,482,482,482,0
20250408,090700,0,482,482,482,482,0
20250408,090600,0,482,482,482,482,0
20250408,090500,0,482,482,482,482,0
20250408,090400,0,482,482,482,482,0
20250408,090300,0,482,482,482,482,0
20250408,090200,0,482,482,482,482,0
20250408,090100,0,482,482,482,482,0
20250408,090000,0,482,482,482,482,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202600 4581 481 410 481 410 11
3 20250408 202500 4581 481 481 481 481 0
4 20250408 202400 4581 481 481 481 481 0
5 20250408 202300 4581 481 481 481 481 0
6 20250408 202200 4581 481 481 481 481 0
7 20250408 202100 4581 481 481 481 481 0
8 20250408 202000 4581 481 481 481 481 0
9 20250408 201900 4581 481 481 481 481 0
10 20250408 201800 4581 481 481 481 481 0
11 20250408 201700 4581 481 481 481 481 0
12 20250408 201600 4581 481 481 481 481 0
13 20250408 201500 4581 481 481 481 481 0
14 20250408 201400 4581 481 481 481 481 0
15 20250408 201300 4581 481 481 481 481 0
16 20250408 201200 4581 481 481 481 481 0
17 20250408 201100 4581 481 481 481 481 0
18 20250408 201000 4581 481 481 481 481 0
19 20250408 200900 4581 481 481 481 481 0
20 20250408 200800 4581 481 481 481 481 0
21 20250408 200700 4581 481 481 481 481 0
22 20250408 200600 4581 481 481 481 481 0
23 20250408 200500 4581 481 481 481 481 0
24 20250408 200400 4581 481 481 481 481 0
25 20250408 200300 4581 481 481 481 481 0
26 20250408 200200 4581 481 481 481 481 0
27 20250408 200100 4581 481 481 481 481 0
28 20250408 200000 4581 481 481 481 481 0
29 20250408 195900 4581 481 481 481 481 0
30 20250408 195800 4581 481 481 481 481 0
31 20250408 195700 4581 481 481 481 481 0
32 20250408 195600 4581 481 410 481 410 11
33 20250408 195500 4581 481 481 481 481 0
34 20250408 195400 4581 481 481 481 481 0
35 20250408 195300 4581 481 481 481 481 0
36 20250408 195200 4581 481 481 481 481 0
37 20250408 195100 4581 481 481 481 481 0
38 20250408 195000 4581 481 481 481 481 0
39 20250408 194900 4581 481 481 481 481 0
40 20250408 194800 4581 481 481 481 481 0
41 20250408 194700 4581 481 481 481 481 0
42 20250408 194600 4581 481 481 481 481 0
43 20250408 194500 4581 481 481 481 481 0
44 20250408 194400 4581 481 481 481 481 0
45 20250408 194300 4581 481 481 481 481 0
46 20250408 194200 4581 481 481 481 481 0
47 20250408 194100 4581 481 481 481 481 0
48 20250408 194000 4581 481 481 481 481 0
49 20250408 193900 4581 481 481 481 481 0
50 20250408 193800 4581 481 481 481 481 0
51 20250408 193700 4581 481 481 481 481 0
52 20250408 193600 4581 481 481 481 481 0
53 20250408 193500 4581 481 481 481 481 0
54 20250408 193400 4581 481 481 481 481 0
55 20250408 193300 4581 481 481 481 481 0
56 20250408 193200 4581 481 481 481 481 0
57 20250408 193100 4581 481 481 481 481 0
58 20250408 193000 4581 481 481 481 481 0
59 20250408 192900 4581 481 481 481 481 0
60 20250408 192800 4581 481 481 481 481 0
61 20250408 192700 4581 481 481 481 481 0
62 20250408 192600 4581 481 410 481 410 11
63 20250408 192500 4581 481 481 481 481 0
64 20250408 192400 4581 481 481 481 481 0
65 20250408 192300 4581 481 481 481 481 0
66 20250408 192200 4581 481 481 481 481 0
67 20250408 192100 4581 481 481 481 481 0
68 20250408 192000 4581 481 481 481 481 0
69 20250408 191900 4581 481 481 481 481 0
70 20250408 191800 4581 481 481 481 481 0
71 20250408 191700 4581 481 481 481 481 0
72 20250408 191600 4581 481 481 481 481 0
73 20250408 191500 4581 481 481 481 481 0
74 20250408 191400 4581 481 481 481 481 0
75 20250408 191300 4581 481 481 481 481 0
76 20250408 191200 4581 481 481 481 481 0
77 20250408 191100 4581 481 481 481 481 0
78 20250408 191000 4581 481 481 481 481 0
79 20250408 190900 4581 481 481 481 481 0
80 20250408 190800 4581 481 481 481 481 0
81 20250408 190700 4581 481 481 481 481 0
82 20250408 190600 4581 481 481 481 481 0
83 20250408 190500 4581 481 481 481 481 0
84 20250408 190400 4581 481 481 481 481 0
85 20250408 190300 4581 481 481 481 481 0
86 20250408 190200 4581 481 481 481 481 0
87 20250408 190100 4581 481 481 481 481 0
88 20250408 190000 4581 481 481 481 481 0
89 20250408 185900 4581 481 481 481 481 0
90 20250408 185800 4581 481 481 481 481 0
91 20250408 185700 4581 481 481 481 481 0
92 20250408 185600 4581 481 410 481 410 11
93 20250408 185500 4581 481 481 481 481 0
94 20250408 185400 4581 481 481 481 481 0
95 20250408 185300 4581 481 481 481 481 0
96 20250408 185200 4581 481 481 481 481 0
97 20250408 185100 4581 481 481 481 481 0
98 20250408 185000 4581 481 481 481 481 0
99 20250408 184900 4581 481 481 481 481 0
100 20250408 184800 4581 481 481 481 481 0
101 20250408 184700 4581 481 481 481 481 0
102 20250408 184600 4581 481 481 481 481 0
103 20250408 184500 4581 481 481 481 481 0
104 20250408 184400 4581 481 481 481 481 0
105 20250408 184300 4581 481 481 481 481 0
106 20250408 184200 4581 481 481 481 481 0
107 20250408 184100 4581 481 481 481 481 0
108 20250408 184000 4581 481 481 481 481 0
109 20250408 183900 4581 481 481 481 481 0
110 20250408 183800 4581 481 481 481 481 0
111 20250408 183700 4581 481 481 481 481 0
112 20250408 183600 4581 481 481 481 481 0
113 20250408 183500 4581 481 481 481 481 0
114 20250408 183400 4581 481 481 481 481 0
115 20250408 183300 4581 481 481 481 481 0
116 20250408 183200 4581 481 481 481 481 0
117 20250408 183100 4581 481 481 481 481 0
118 20250408 183000 4581 481 481 481 481 0
119 20250408 182900 4581 481 481 481 481 0
120 20250408 182800 4581 481 481 481 481 0
121 20250408 182700 4581 481 481 481 481 0
122 20250408 182600 4581 481 410 481 410 11
123 20250408 182500 4581 481 481 481 481 0
124 20250408 182400 4581 481 481 481 481 0
125 20250408 182300 4581 481 481 481 481 0
126 20250408 182200 4581 481 481 481 481 0
127 20250408 182100 4581 481 481 481 481 0
128 20250408 182000 4581 481 481 481 481 0
129 20250408 181900 4581 481 481 481 481 0
130 20250408 181800 4581 481 481 481 481 0
131 20250408 181700 4581 481 481 481 481 0
132 20250408 181600 4581 481 481 481 481 0
133 20250408 181500 4581 481 481 481 481 0
134 20250408 181400 4581 481 481 481 481 0
135 20250408 181300 4581 481 481 481 481 0
136 20250408 181200 4581 481 481 481 481 0
137 20250408 181100 4581 481 481 481 481 0
138 20250408 181000 4581 481 481 481 481 0
139 20250408 180900 4581 481 481 481 481 0
140 20250408 180800 4581 481 481 481 481 0
141 20250408 180700 4581 481 481 481 481 0
142 20250408 180600 4581 481 481 481 481 0
143 20250408 180500 4581 481 481 481 481 0
144 20250408 180400 4581 481 481 481 481 0
145 20250408 180300 4581 481 481 481 481 0
146 20250408 180200 4581 481 481 481 481 0
147 20250408 180100 4581 481 481 481 481 0
148 20250408 180000 4581 481 481 481 481 0
149 20250408 175900 4581 481 481 481 481 0
150 20250408 175800 4581 481 481 481 481 0
151 20250408 175700 4581 481 481 481 481 0
152 20250408 175600 4581 481 410 481 410 11
153 20250408 175500 4581 481 481 481 481 0
154 20250408 175400 4581 481 481 481 481 0
155 20250408 175300 4581 481 481 481 481 0
156 20250408 175200 4581 481 481 481 481 0
157 20250408 175100 4581 481 481 481 481 0
158 20250408 175000 4581 481 481 481 481 0
159 20250408 174900 4581 481 481 481 481 0
160 20250408 174800 4581 481 481 481 481 0
161 20250408 174700 4581 481 481 481 481 0
162 20250408 174600 4581 481 481 481 481 0
163 20250408 174500 4581 481 481 481 481 0
164 20250408 174400 4581 481 481 481 481 0
165 20250408 174300 4581 481 481 481 481 0
166 20250408 174200 4581 481 481 481 481 0
167 20250408 174100 4581 481 481 481 481 0
168 20250408 174000 4581 481 481 481 481 0
169 20250408 173900 4581 481 481 481 481 0
170 20250408 173800 4581 481 481 481 481 0
171 20250408 173700 4581 481 481 481 481 0
172 20250408 173600 4581 481 481 481 481 0
173 20250408 173500 4581 481 481 481 481 0
174 20250408 173400 4581 481 481 481 481 0
175 20250408 173300 4581 481 481 481 481 0
176 20250408 173200 4581 481 481 481 481 0
177 20250408 173100 4581 481 481 481 481 0
178 20250408 173000 4581 481 481 481 481 0
179 20250408 172900 4581 481 481 481 481 0
180 20250408 172800 4581 481 481 481 481 0
181 20250408 172700 4581 481 481 481 481 0
182 20250408 172600 4581 481 410 481 410 11
183 20250408 172500 4581 481 481 481 481 0
184 20250408 172400 4581 481 481 481 481 0
185 20250408 172300 4581 481 481 481 481 0
186 20250408 172200 4581 481 481 481 481 0
187 20250408 172100 4581 481 481 481 481 0
188 20250408 172000 4581 481 481 481 481 0
189 20250408 171900 4581 481 481 481 481 0
190 20250408 171800 4581 481 481 481 481 0
191 20250408 171700 4581 481 481 481 481 0
192 20250408 171600 4581 481 481 481 481 0
193 20250408 171500 4581 481 481 481 481 0
194 20250408 171400 4581 481 481 481 481 0
195 20250408 171300 4581 481 481 481 481 0
196 20250408 171200 4581 481 481 481 481 0
197 20250408 171100 4581 481 481 481 481 0
198 20250408 171000 4581 481 481 481 481 0
199 20250408 170900 4581 481 481 481 481 0
200 20250408 170800 4581 481 481 481 481 0
201 20250408 170700 4581 481 481 481 481 0
202 20250408 170600 4581 481 481 481 481 0
203 20250408 170500 4581 481 481 481 481 0
204 20250408 170400 4581 481 481 481 481 0
205 20250408 170300 4581 481 481 481 481 0
206 20250408 170200 4581 481 481 481 481 0
207 20250408 170100 4581 481 481 481 481 0
208 20250408 170000 4581 481 481 481 481 0
209 20250408 165900 4581 481 481 481 481 0
210 20250408 165800 4581 481 481 481 481 0
211 20250408 165700 4581 481 481 481 481 0
212 20250408 165600 4581 481 410 481 410 11
213 20250408 165500 4581 481 481 481 481 0
214 20250408 165400 4581 481 481 481 481 0
215 20250408 165300 4581 481 481 481 481 0
216 20250408 165200 4581 481 481 481 481 0
217 20250408 165100 4581 481 481 481 481 0
218 20250408 165000 4581 481 481 481 481 0
219 20250408 164900 4581 481 481 481 481 0
220 20250408 164800 4581 481 481 481 481 0
221 20250408 164700 4581 481 481 481 481 0
222 20250408 164600 4581 481 481 481 481 0
223 20250408 164500 4581 481 481 481 481 0
224 20250408 164400 4581 481 481 481 481 0
225 20250408 164300 4581 481 481 481 481 0
226 20250408 164200 4581 481 481 481 481 0
227 20250408 164100 4581 481 481 481 481 0
228 20250408 164000 4581 481 481 481 481 0
229 20250408 163900 4581 481 481 481 481 0
230 20250408 163800 4581 481 481 481 481 0
231 20250408 163700 4581 481 481 481 481 0
232 20250408 163600 4581 481 481 481 481 0
233 20250408 163500 4581 481 481 481 481 0
234 20250408 163400 4581 481 481 481 481 0
235 20250408 163300 4581 481 481 481 481 0
236 20250408 163200 4581 481 481 481 481 0
237 20250408 163100 4581 481 481 481 481 0
238 20250408 163000 4581 481 481 481 481 0
239 20250408 162900 4581 481 481 481 481 0
240 20250408 162800 4581 481 481 481 481 0
241 20250408 162700 4581 481 481 481 481 0
242 20250408 162600 4581 481 410 481 410 11
243 20250408 162500 4581 481 481 481 481 0
244 20250408 162400 4581 481 481 481 481 0
245 20250408 162300 4581 481 481 481 481 0
246 20250408 162200 4581 481 481 481 481 0
247 20250408 162100 4581 481 481 481 481 0
248 20250408 162000 4581 481 481 481 481 0
249 20250408 161900 4581 481 481 481 481 0
250 20250408 161800 4581 481 481 481 481 0
251 20250408 161700 4581 481 481 481 481 0
252 20250408 161600 4581 481 481 481 481 0
253 20250408 161500 4581 481 481 481 481 0
254 20250408 161400 4581 481 481 481 481 0
255 20250408 161300 4581 481 481 481 481 0
256 20250408 161200 4581 481 481 481 481 0
257 20250408 161100 4581 481 481 481 481 0
258 20250408 161000 4581 481 481 481 481 0
259 20250408 160900 4581 481 481 481 481 0
260 20250408 160800 4581 481 481 481 481 0
261 20250408 160700 4581 481 481 481 481 0
262 20250408 160600 4581 481 481 481 481 0
263 20250408 160500 4581 481 481 481 481 0
264 20250408 160400 4581 481 481 481 481 0
265 20250408 160300 4581 481 481 481 481 0
266 20250408 160200 4581 481 481 481 481 0
267 20250408 160100 4581 481 481 481 481 0
268 20250408 160000 4581 481 481 481 481 0
269 20250408 155900 4581 481 481 481 481 0
270 20250408 155800 4581 481 481 481 481 0
271 20250408 155700 4581 481 481 481 481 0
272 20250408 155600 4581 481 410 481 410 11
273 20250408 155500 4581 481 481 481 481 0
274 20250408 155400 4581 481 481 481 481 0
275 20250408 155300 4581 481 481 481 481 0
276 20250408 155200 4581 481 481 481 481 0
277 20250408 155100 4581 481 481 481 481 0
278 20250408 155000 4581 481 481 481 481 0
279 20250408 154900 4581 481 481 481 481 0
280 20250408 154800 4581 481 481 481 481 0
281 20250408 154700 4581 481 481 481 481 0
282 20250408 154600 4581 481 481 481 481 0
283 20250408 154500 4581 481 481 481 481 0
284 20250408 154400 4581 481 481 481 481 0
285 20250408 154300 4581 481 481 481 481 0
286 20250408 154200 4581 481 481 481 481 0
287 20250408 154100 4581 481 481 481 481 0
288 20250408 154000 4581 481 481 481 481 0
289 20250408 153900 4581 481 481 481 481 0
290 20250408 153800 4581 481 481 481 481 0
291 20250408 153700 4581 481 481 481 481 0
292 20250408 153600 4581 481 481 481 481 0
293 20250408 153500 4581 481 481 481 481 0
294 20250408 153400 4581 481 481 481 481 0
295 20250408 153300 4581 481 481 481 481 0
296 20250408 153200 4581 481 481 481 481 0
297 20250408 153100 4581 481 481 481 481 0
298 20250408 153000 4581 481 481 481 481 0
299 20250408 152900 4581 481 481 481 481 0
300 20250408 152800 4581 481 481 481 481 0
301 20250408 152700 4581 481 481 481 481 0
302 20250408 152600 4581 481 481 481 481 0
303 20250408 152500 4581 481 481 481 481 0
304 20250408 152400 4581 481 481 481 481 0
305 20250408 152300 4581 481 481 481 481 0
306 20250408 152200 4581 481 481 481 481 0
307 20250408 152100 4581 481 481 481 481 0
308 20250408 152000 4581 481 481 481 481 0
309 20250408 151900 4581 481 481 481 481 0
310 20250408 151800 4581 481 481 481 481 0
311 20250408 151700 4581 481 481 481 481 0
312 20250408 151600 4581 481 481 481 481 0
313 20250408 151500 4581 481 481 481 481 0
314 20250408 151400 4581 481 481 481 481 0
315 20250408 151300 4581 481 481 481 481 0
316 20250408 151200 4581 481 481 481 481 0
317 20250408 151100 4581 481 481 481 481 0
318 20250408 151000 4581 481 481 481 481 0
319 20250408 150900 4581 481 481 481 481 0
320 20250408 150800 4581 481 481 481 481 0
321 20250408 150700 4581 481 481 481 481 0
322 20250408 150600 4581 481 481 481 481 0
323 20250408 150500 4581 481 481 481 481 0
324 20250408 150400 4581 481 481 481 481 0
325 20250408 150300 4581 481 481 481 481 0
326 20250408 150200 4581 481 481 481 481 0
327 20250408 150100 4581 481 481 481 481 0
328 20250408 150000 4581 481 481 481 481 0
329 20250408 145900 4581 481 481 481 481 0
330 20250408 145800 4581 481 481 481 481 0
331 20250408 145700 4581 481 481 481 481 0
332 20250408 145600 4581 481 481 481 481 0
333 20250408 145500 4581 481 481 481 481 0
334 20250408 145400 4581 481 481 481 481 0
335 20250408 145300 4581 481 481 481 481 0
336 20250408 145200 4581 481 481 481 481 0
337 20250408 145100 4581 481 481 481 481 0
338 20250408 145000 4581 481 481 481 481 0
339 20250408 144900 4581 481 481 481 481 0
340 20250408 144800 4581 481 481 481 481 0
341 20250408 144700 4581 481 481 481 481 0
342 20250408 144600 4581 481 481 481 481 0
343 20250408 144500 4581 481 481 481 481 0
344 20250408 144400 4581 481 481 481 481 0
345 20250408 144300 4581 481 481 481 481 0
346 20250408 144200 4581 481 481 481 481 0
347 20250408 144100 4581 481 481 481 481 0
348 20250408 144000 4581 481 481 481 481 0
349 20250408 143900 4581 481 481 481 481 0
350 20250408 143800 4581 481 481 481 481 0
351 20250408 143700 4581 481 481 481 481 0
352 20250408 143600 4581 481 481 481 481 0
353 20250408 143500 4581 481 481 481 481 0
354 20250408 143400 4581 481 481 481 481 0
355 20250408 143300 4581 481 481 481 481 0
356 20250408 143200 4581 481 481 481 481 0
357 20250408 143100 4581 481 481 481 481 0
358 20250408 143000 4581 481 481 481 481 0
359 20250408 142900 4581 481 481 481 481 0
360 20250408 142800 4581 481 481 481 481 0
361 20250408 142700 4581 481 481 481 481 0
362 20250408 142600 4581 481 481 481 481 0
363 20250408 142500 4581 481 481 481 481 0
364 20250408 142400 4581 481 481 481 481 0
365 20250408 142300 4581 481 481 481 481 0
366 20250408 142200 4581 481 481 481 481 0
367 20250408 142100 4581 481 481 481 481 0
368 20250408 142000 4581 481 481 481 481 0
369 20250408 141900 4581 481 481 481 481 0
370 20250408 141800 4581 481 481 481 481 0
371 20250408 141700 4581 481 481 481 481 0
372 20250408 141600 4581 481 481 481 481 0
373 20250408 141500 4581 481 481 481 481 0
374 20250408 141400 4581 481 481 481 481 0
375 20250408 141300 4581 481 481 481 481 0
376 20250408 141200 4581 481 481 481 481 0
377 20250408 141100 4581 481 481 481 481 0
378 20250408 141000 4581 481 481 481 481 0
379 20250408 140900 4581 481 481 481 481 0
380 20250408 140800 4581 481 481 481 481 0
381 20250408 140700 4581 481 481 481 481 0
382 20250408 140600 4581 481 481 481 481 0
383 20250408 140500 4581 481 481 481 481 0
384 20250408 140400 4581 481 481 481 481 0
385 20250408 140300 4581 481 481 481 481 0
386 20250408 140200 4581 481 481 481 481 0
387 20250408 140100 4581 481 481 481 481 0
388 20250408 140000 4581 481 481 481 481 0
389 20250408 135900 4581 481 481 481 481 0
390 20250408 135800 4581 481 481 481 481 0
391 20250408 135700 4581 481 481 481 481 0
392 20250408 135600 4581 481 481 481 481 0
393 20250408 135500 4581 481 481 481 481 0
394 20250408 135400 4581 481 481 481 481 0
395 20250408 135300 4581 481 481 481 481 0
396 20250408 135200 4581 481 481 481 481 0
397 20250408 135100 4581 481 481 481 481 0
398 20250408 135000 4581 481 481 481 481 0
399 20250408 134900 4581 481 481 481 481 0
400 20250408 134800 4581 481 481 481 481 0
401 20250408 134700 4581 481 481 481 481 0
402 20250408 134600 4581 481 481 481 481 0
403 20250408 134500 4581 481 481 481 481 0
404 20250408 134400 4581 481 481 481 481 0
405 20250408 134300 4581 481 481 481 481 0
406 20250408 134200 4581 481 481 481 481 0
407 20250408 134100 4581 481 481 481 481 0
408 20250408 134000 4581 481 481 481 481 0
409 20250408 133900 4581 481 481 481 481 0
410 20250408 133800 4581 481 481 481 481 0
411 20250408 133700 4581 481 481 481 481 0
412 20250408 133600 4581 481 481 481 481 0
413 20250408 133500 4581 481 481 481 481 0
414 20250408 133400 4581 481 481 481 481 0
415 20250408 133300 4581 481 481 481 481 0
416 20250408 133200 4581 481 481 481 481 0
417 20250408 133100 4581 481 481 481 481 0
418 20250408 133000 4581 481 481 481 481 0
419 20250408 132900 4581 481 481 481 481 0
420 20250408 132800 4581 481 481 481 481 0
421 20250408 132700 4581 481 481 481 481 0
422 20250408 132600 4581 481 481 481 481 0
423 20250408 132500 4581 481 481 481 481 0
424 20250408 132400 4581 481 481 481 481 0
425 20250408 132300 4581 481 481 481 481 0
426 20250408 132200 4581 481 481 481 481 0
427 20250408 132100 4581 481 481 481 481 0
428 20250408 132000 4581 481 481 481 481 0
429 20250408 131900 4581 481 481 481 481 0
430 20250408 131800 4581 481 481 481 481 0
431 20250408 131700 4581 481 481 481 481 0
432 20250408 131600 4581 481 481 481 481 0
433 20250408 131500 4581 481 481 481 481 0
434 20250408 131400 4581 481 481 481 481 0
435 20250408 131300 4581 481 481 481 481 0
436 20250408 131200 4581 481 481 481 481 0
437 20250408 131100 4581 481 481 481 481 0
438 20250408 131000 4581 481 481 481 481 0
439 20250408 130900 4581 481 481 481 481 0
440 20250408 130800 4581 481 481 481 481 0
441 20250408 130700 4581 481 481 481 481 0
442 20250408 130600 4581 481 481 481 481 0
443 20250408 130500 4581 481 481 481 481 0
444 20250408 130400 4581 481 481 481 481 0
445 20250408 130300 4581 481 481 481 481 0
446 20250408 130200 4581 481 481 481 481 0
447 20250408 130100 4581 481 481 481 481 0
448 20250408 130000 4581 481 481 481 481 0
449 20250408 125900 4581 481 481 481 481 0
450 20250408 125800 4581 481 481 481 481 0
451 20250408 125700 4581 481 481 481 481 0
452 20250408 125600 4581 481 481 481 481 0
453 20250408 125500 4581 481 481 481 481 0
454 20250408 125400 4581 481 481 481 481 0
455 20250408 125300 4581 481 481 481 481 0
456 20250408 125200 4581 481 481 481 481 0
457 20250408 125100 4581 481 481 481 481 0
458 20250408 125000 4581 481 481 481 481 0
459 20250408 124900 4581 481 481 481 481 0
460 20250408 124800 4581 481 481 481 481 0
461 20250408 124700 4581 481 481 481 481 0
462 20250408 124600 4581 481 481 481 481 0
463 20250408 124500 4581 481 481 481 481 0
464 20250408 124400 4581 481 481 481 481 0
465 20250408 124300 4581 481 481 481 481 0
466 20250408 124200 4581 481 481 481 481 0
467 20250408 124100 4581 481 481 481 481 0
468 20250408 124000 4581 481 481 481 481 0
469 20250408 123900 4581 481 481 481 481 0
470 20250408 123800 4581 481 481 481 481 0
471 20250408 123700 4581 481 481 481 481 0
472 20250408 123600 4581 481 481 481 481 0
473 20250408 123500 4581 481 481 481 481 0
474 20250408 123400 4581 481 481 481 481 0
475 20250408 123300 4581 481 481 481 481 0
476 20250408 123200 4581 481 481 481 481 0
477 20250408 123100 4581 481 481 481 481 0
478 20250408 123000 4581 481 481 481 481 0
479 20250408 122900 4581 481 481 481 481 0
480 20250408 122800 4581 481 481 481 481 0
481 20250408 122700 4581 481 481 481 481 0
482 20250408 122600 4581 481 481 481 481 0
483 20250408 122500 4581 481 481 481 481 0
484 20250408 122400 4581 481 481 481 481 0
485 20250408 122300 4581 481 481 481 481 0
486 20250408 122200 4581 481 481 481 481 0
487 20250408 122100 4581 481 481 481 481 0
488 20250408 122000 4581 481 481 481 481 0
489 20250408 121900 4581 481 481 481 481 0
490 20250408 121800 4581 481 481 481 481 0
491 20250408 121700 4581 481 481 481 481 0
492 20250408 121600 4581 481 481 481 481 0
493 20250408 121500 4581 481 481 481 481 0
494 20250408 121400 4581 481 481 481 481 0
495 20250408 121300 4581 481 481 481 481 0
496 20250408 121200 4581 481 481 481 481 0
497 20250408 121100 4581 481 481 481 481 0
498 20250408 121000 4581 481 481 481 481 0
499 20250408 120900 4581 481 481 481 481 0
500 20250408 120800 4581 481 481 481 481 0
501 20250408 120700 4581 481 481 481 481 0
502 20250408 120600 4581 481 481 481 481 0
503 20250408 120500 4581 481 481 481 481 0
504 20250408 120400 4581 481 481 481 481 0
505 20250408 120300 4581 481 481 481 481 0
506 20250408 120200 4581 481 481 481 481 0
507 20250408 120100 4581 481 481 481 481 0
508 20250408 120000 4581 481 481 481 481 0
509 20250408 115900 4581 481 481 481 481 0
510 20250408 115800 4581 481 481 481 481 0
511 20250408 115700 4581 481 481 481 481 0
512 20250408 115600 4581 481 481 481 481 0
513 20250408 115500 4581 481 481 481 481 0
514 20250408 115400 4581 481 481 481 481 0
515 20250408 115300 4581 481 481 481 481 0
516 20250408 115200 4581 481 481 481 481 0
517 20250408 115100 4581 481 481 481 481 0
518 20250408 115000 4581 481 481 481 481 0
519 20250408 114900 4581 481 481 481 481 0
520 20250408 114800 4581 481 481 481 481 0
521 20250408 114700 4581 481 481 481 481 0
522 20250408 114600 4581 481 481 481 481 0
523 20250408 114500 4581 481 481 481 481 0
524 20250408 114400 4581 481 481 481 481 0
525 20250408 114300 4581 481 481 481 481 0
526 20250408 114200 4581 481 481 481 481 0
527 20250408 114100 4581 481 481 481 481 0
528 20250408 114000 4581 481 481 481 481 0
529 20250408 113900 4581 481 481 481 481 0
530 20250408 113800 4581 481 481 481 481 0
531 20250408 113700 4581 481 481 481 481 0
532 20250408 113600 4581 481 481 481 481 0
533 20250408 113500 4581 481 481 481 481 0
534 20250408 113400 4581 481 481 481 481 0
535 20250408 113300 4581 481 481 481 481 0
536 20250408 113200 4581 481 481 481 481 0
537 20250408 113100 4581 481 481 481 481 0
538 20250408 113000 4581 481 481 481 481 0
539 20250408 112900 4581 481 481 481 481 0
540 20250408 112800 4581 481 481 481 481 0
541 20250408 112700 4581 481 481 481 481 0
542 20250408 112600 4581 481 481 481 481 0
543 20250408 112500 4581 481 481 481 481 0
544 20250408 112400 4581 481 481 481 481 0
545 20250408 112300 4581 481 481 481 481 0
546 20250408 112200 4581 481 481 481 481 0
547 20250408 112100 4581 481 481 481 481 0
548 20250408 112000 4581 481 481 481 481 0
549 20250408 111900 4581 481 481 481 481 0
550 20250408 111800 4581 481 481 481 481 0
551 20250408 111700 4581 481 481 481 481 0
552 20250408 111600 4581 481 481 481 481 0
553 20250408 111500 4581 481 481 481 481 0
554 20250408 111400 4581 481 481 481 481 0
555 20250408 111300 4581 481 481 481 481 0
556 20250408 111200 4581 481 481 481 481 0
557 20250408 111100 4581 481 481 481 481 0
558 20250408 111000 4581 481 481 481 481 0
559 20250408 110900 4581 481 481 481 481 0
560 20250408 110800 4581 481 481 481 481 0
561 20250408 110700 4581 481 481 481 481 0
562 20250408 110600 4581 481 481 481 481 0
563 20250408 110500 4581 481 481 481 481 0
564 20250408 110400 4581 481 481 481 481 0
565 20250408 110300 4581 481 481 481 481 0
566 20250408 110200 4581 481 481 481 481 0
567 20250408 110100 4581 481 481 481 481 0
568 20250408 110000 4581 481 481 481 481 0
569 20250408 105900 4581 481 481 481 481 0
570 20250408 105800 4581 481 481 481 481 0
571 20250408 105700 4581 481 481 481 481 0
572 20250408 105600 4581 481 481 481 481 0
573 20250408 105500 4581 481 481 481 481 0
574 20250408 105400 4581 481 481 481 481 0
575 20250408 105300 4581 481 481 481 481 0
576 20250408 105200 4581 481 481 481 481 0
577 20250408 105100 4581 481 481 481 481 0
578 20250408 105000 4581 481 481 481 481 0
579 20250408 104900 4581 481 481 481 481 0
580 20250408 104800 4581 481 481 481 481 0
581 20250408 104700 4581 481 481 481 481 0
582 20250408 104600 4581 481 481 481 481 0
583 20250408 104500 4581 481 481 481 481 0
584 20250408 104400 4581 481 481 481 481 0
585 20250408 104300 4581 481 481 481 481 0
586 20250408 104200 4581 481 481 481 481 0
587 20250408 104100 4581 481 481 481 481 0
588 20250408 104000 4581 481 481 481 481 0
589 20250408 103900 4581 481 481 481 481 0
590 20250408 103800 4581 481 481 481 481 0
591 20250408 103700 4581 481 481 481 481 0
592 20250408 103600 4581 481 481 481 481 0
593 20250408 103500 4581 481 481 481 481 0
594 20250408 103400 4581 481 481 481 481 0
595 20250408 103300 4581 481 481 481 481 0
596 20250408 103200 4581 481 481 481 481 0
597 20250408 103100 4581 481 481 481 481 0
598 20250408 103000 4581 481 481 481 481 0
599 20250408 102900 4581 481 481 481 481 0
600 20250408 102800 4581 481 481 481 481 0
601 20250408 102700 4581 481 481 481 481 0
602 20250408 102600 4581 481 481 481 481 0
603 20250408 102500 4581 481 481 481 481 0
604 20250408 102400 4581 481 410 481 410 11
605 20250408 102300 0 482 482 482 482 0
606 20250408 102200 0 482 482 482 482 0
607 20250408 102100 0 482 482 482 482 0
608 20250408 102000 0 482 482 482 482 0
609 20250408 101900 0 482 482 482 482 0
610 20250408 101800 0 482 482 482 482 0
611 20250408 101700 0 482 482 482 482 0
612 20250408 101600 0 482 482 482 482 0
613 20250408 101500 0 482 482 482 482 0
614 20250408 101400 0 482 482 482 482 0
615 20250408 101300 0 482 482 482 482 0
616 20250408 101200 0 482 482 482 482 0
617 20250408 101100 0 482 482 482 482 0
618 20250408 101000 0 482 482 482 482 0
619 20250408 100900 0 482 482 482 482 0
620 20250408 100800 0 482 482 482 482 0
621 20250408 100700 0 482 482 482 482 0
622 20250408 100600 0 482 482 482 482 0
623 20250408 100500 0 482 482 482 482 0
624 20250408 100400 0 482 482 482 482 0
625 20250408 100300 0 482 482 482 482 0
626 20250408 100200 0 482 482 482 482 0
627 20250408 100100 0 482 482 482 482 0
628 20250408 100000 0 482 482 482 482 0
629 20250408 095900 0 482 482 482 482 0
630 20250408 095800 0 482 482 482 482 0
631 20250408 095700 0 482 482 482 482 0
632 20250408 095600 0 482 482 482 482 0
633 20250408 095500 0 482 482 482 482 0
634 20250408 095400 0 482 482 482 482 0
635 20250408 095300 0 482 482 482 482 0
636 20250408 095200 0 482 482 482 482 0
637 20250408 095100 0 482 482 482 482 0
638 20250408 095000 0 482 482 482 482 0
639 20250408 094900 0 482 482 482 482 0
640 20250408 094800 0 482 482 482 482 0
641 20250408 094700 0 482 482 482 482 0
642 20250408 094600 0 482 482 482 482 0
643 20250408 094500 0 482 482 482 482 0
644 20250408 094400 0 482 482 482 482 0
645 20250408 094300 0 482 482 482 482 0
646 20250408 094200 0 482 482 482 482 0
647 20250408 094100 0 482 482 482 482 0
648 20250408 094000 0 482 482 482 482 0
649 20250408 093900 0 482 482 482 482 0
650 20250408 093800 0 482 482 482 482 0
651 20250408 093700 0 482 482 482 482 0
652 20250408 093600 0 482 482 482 482 0
653 20250408 093500 0 482 482 482 482 0
654 20250408 093400 0 482 482 482 482 0
655 20250408 093300 0 482 482 482 482 0
656 20250408 093200 0 482 482 482 482 0
657 20250408 093100 0 482 482 482 482 0
658 20250408 093000 0 482 482 482 482 0
659 20250408 092900 0 482 482 482 482 0
660 20250408 092800 0 482 482 482 482 0
661 20250408 092700 0 482 482 482 482 0
662 20250408 092600 0 482 482 482 482 0
663 20250408 092500 0 482 482 482 482 0
664 20250408 092400 0 482 482 482 482 0
665 20250408 092300 0 482 482 482 482 0
666 20250408 092200 0 482 482 482 482 0
667 20250408 092100 0 482 482 482 482 0
668 20250408 092000 0 482 482 482 482 0
669 20250408 091900 0 482 482 482 482 0
670 20250408 091800 0 482 482 482 482 0
671 20250408 091700 0 482 482 482 482 0
672 20250408 091600 0 482 482 482 482 0
673 20250408 091500 0 482 482 482 482 0
674 20250408 091400 0 482 482 482 482 0
675 20250408 091300 0 482 482 482 482 0
676 20250408 091200 0 482 482 482 482 0
677 20250408 091100 0 482 482 482 482 0
678 20250408 091000 0 482 482 482 482 0
679 20250408 090900 0 482 482 482 482 0
680 20250408 090800 0 482 482 482 482 0
681 20250408 090700 0 482 482 482 482 0
682 20250408 090600 0 482 482 482 482 0
683 20250408 090500 0 482 482 482 482 0
684 20250408 090400 0 482 482 482 482 0
685 20250408 090300 0 482 482 482 482 0
686 20250408 090200 0 482 482 482 482 0
687 20250408 090100 0 482 482 482 482 0
688 20250408 090000 0 482 482 482 482 0