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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

562
001810/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182000,7388294,1502,1502,1502,1502,350
20250415,181900,7388294,1502,1502,1502,1502,0
20250415,181800,7388294,1502,1502,1502,1502,0
20250415,181700,7388294,1502,1502,1502,1502,0
20250415,181600,7388294,1502,1502,1502,1502,0
20250415,181500,7388294,1502,1502,1502,1502,0
20250415,181400,7388294,1502,1502,1502,1502,0
20250415,181300,7388294,1502,1502,1502,1502,0
20250415,181200,7388294,1502,1502,1502,1502,0
20250415,181100,7388294,1502,1502,1502,1502,0
20250415,181000,7388294,1502,1502,1502,1502,0
20250415,180900,7388294,1502,1502,1502,1502,0
20250415,180800,7388294,1502,1502,1502,1502,0
20250415,180700,7388294,1502,1502,1502,1502,0
20250415,180600,7388294,1502,1502,1502,1502,0
20250415,180500,7388294,1502,1502,1502,1502,0
20250415,180400,7388294,1502,1502,1502,1502,0
20250415,180300,7388294,1502,1502,1502,1502,0
20250415,180200,7388294,1502,1502,1502,1502,0
20250415,180100,7388294,1502,1502,1502,1502,0
20250415,180000,7388294,1502,1502,1502,1502,0
20250415,175900,7388294,1502,1502,1502,1502,0
20250415,175800,7388294,1502,1502,1502,1502,0
20250415,175700,7388294,1502,1502,1502,1502,0
20250415,175600,7388294,1502,1502,1502,1502,0
20250415,175500,7388294,1502,1502,1502,1502,0
20250415,175400,7388294,1502,1502,1502,1502,0
20250415,175300,7388294,1502,1502,1502,1502,0
20250415,175200,7388294,1502,1502,1502,1502,0
20250415,175100,7388294,1502,1502,1502,1502,0
20250415,175000,7388294,1502,1502,1502,1502,350
20250415,174900,7388294,1502,1502,1502,1502,0
20250415,174800,7388294,1502,1502,1502,1502,0
20250415,174700,7388294,1502,1502,1502,1502,0
20250415,174600,7388294,1502,1502,1502,1502,0
20250415,174500,7388294,1502,1502,1502,1502,0
20250415,174400,7388294,1502,1502,1502,1502,0
20250415,174300,7388294,1502,1502,1502,1502,0
20250415,174200,7388294,1502,1502,1502,1502,0
20250415,174100,7388294,1502,1502,1502,1502,0
20250415,174000,7388294,1502,1502,1502,1502,0
20250415,173900,7388294,1502,1502,1502,1502,0
20250415,173800,7388294,1502,1502,1502,1502,0
20250415,173700,7388294,1502,1502,1502,1502,0
20250415,173600,7388294,1502,1502,1502,1502,0
20250415,173500,7388294,1502,1502,1502,1502,0
20250415,173400,7388294,1502,1502,1502,1502,0
20250415,173300,7388294,1502,1502,1502,1502,0
20250415,173200,7388294,1502,1502,1502,1502,0
20250415,173100,7388294,1502,1502,1502,1502,0
20250415,173000,7388294,1502,1502,1502,1502,0
20250415,172900,7388294,1502,1502,1502,1502,0
20250415,172800,7388294,1502,1502,1502,1502,0
20250415,172700,7388294,1502,1502,1502,1502,0
20250415,172600,7388294,1502,1502,1502,1502,0
20250415,172500,7388294,1502,1502,1502,1502,0
20250415,172400,7388294,1502,1502,1502,1502,0
20250415,172300,7388294,1502,1502,1502,1502,0
20250415,172200,7388294,1502,1502,1502,1502,0
20250415,172100,7388294,1502,1502,1502,1502,0
20250415,172000,7388294,1502,1502,1502,1502,350
20250415,171900,7388294,1502,1502,1502,1502,0
20250415,171800,7388294,1502,1502,1502,1502,0
20250415,171700,7388294,1502,1502,1502,1502,0
20250415,171600,7388294,1502,1502,1502,1502,0
20250415,171500,7388294,1502,1502,1502,1502,0
20250415,171400,7388294,1502,1502,1502,1502,0
20250415,171300,7388294,1502,1502,1502,1502,0
20250415,171200,7388294,1502,1502,1502,1502,0
20250415,171100,7388294,1502,1502,1502,1502,0
20250415,171000,7388294,1502,1502,1502,1502,0
20250415,170900,7388294,1502,1502,1502,1502,0
20250415,170800,7388294,1502,1502,1502,1502,0
20250415,170700,7388294,1502,1502,1502,1502,0
20250415,170600,7388294,1502,1502,1502,1502,0
20250415,170500,7388294,1502,1502,1502,1502,0
20250415,170400,7388294,1502,1502,1502,1502,0
20250415,170300,7388294,1502,1502,1502,1502,0
20250415,170200,7388294,1502,1502,1502,1502,0
20250415,170100,7388294,1502,1502,1502,1502,0
20250415,170000,7388294,1502,1502,1502,1502,0
20250415,165900,7388294,1502,1502,1502,1502,0
20250415,165800,7388294,1502,1502,1502,1502,0
20250415,165700,7388294,1502,1502,1502,1502,0
20250415,165600,7388294,1502,1502,1502,1502,0
20250415,165500,7388294,1502,1502,1502,1502,0
20250415,165400,7388294,1502,1502,1502,1502,0
20250415,165300,7388294,1502,1502,1502,1502,0
20250415,165200,7388294,1502,1502,1502,1502,0
20250415,165100,7388294,1502,1502,1502,1502,0
20250415,165000,7388294,1502,1502,1502,1502,350
20250415,164900,7388294,1502,1502,1502,1502,0
20250415,164800,7388294,1502,1502,1502,1502,0
20250415,164700,7388294,1502,1502,1502,1502,0
20250415,164600,7388294,1502,1502,1502,1502,0
20250415,164500,7388294,1502,1502,1502,1502,0
20250415,164400,7388294,1502,1502,1502,1502,0
20250415,164300,7388294,1502,1502,1502,1502,0
20250415,164200,7388294,1502,1502,1502,1502,0
20250415,164100,7388294,1502,1502,1502,1502,0
20250415,164000,7388294,1502,1502,1502,1502,0
20250415,163900,7388294,1502,1502,1502,1502,0
20250415,163800,7388294,1502,1502,1502,1502,0
20250415,163700,7388294,1502,1502,1502,1502,0
20250415,163600,7388294,1502,1502,1502,1502,0
20250415,163500,7388294,1502,1502,1502,1502,0
20250415,163400,7388294,1502,1502,1502,1502,0
20250415,163300,7388294,1502,1502,1502,1502,0
20250415,163200,7388294,1502,1502,1502,1502,0
20250415,163100,7388294,1502,1502,1502,1502,0
20250415,163000,7388294,1502,1502,1502,1502,0
20250415,162900,7388294,1502,1502,1502,1502,0
20250415,162800,7388294,1502,1502,1502,1502,0
20250415,162700,7388294,1502,1502,1502,1502,0
20250415,162600,7388294,1502,1502,1502,1502,0
20250415,162500,7388294,1502,1502,1502,1502,0
20250415,162400,7388294,1502,1502,1502,1502,0
20250415,162300,7388294,1502,1502,1502,1502,0
20250415,162200,7388294,1502,1502,1502,1502,0
20250415,162100,7388294,1502,1502,1502,1502,0
20250415,162000,7388294,1502,1502,1502,1502,350
20250415,161900,7388294,1502,1502,1502,1502,0
20250415,161800,7388294,1502,1502,1502,1502,0
20250415,161700,7388294,1502,1502,1502,1502,0
20250415,161600,7388294,1502,1502,1502,1502,0
20250415,161500,7388294,1502,1502,1502,1502,0
20250415,161400,7388294,1502,1502,1502,1502,0
20250415,161300,7388294,1502,1502,1502,1502,0
20250415,161200,7388294,1502,1502,1502,1502,0
20250415,161100,7388294,1502,1502,1502,1502,0
20250415,161000,7388294,1502,1502,1502,1502,0
20250415,160900,7388294,1502,1502,1502,1502,0
20250415,160800,7388294,1502,1502,1502,1502,0
20250415,160700,7388294,1502,1502,1502,1502,0
20250415,160600,7388294,1502,1502,1502,1502,0
20250415,160500,7388294,1502,1502,1502,1502,0
20250415,160400,7388294,1502,1502,1502,1502,0
20250415,160300,7388294,1502,1502,1502,1502,0
20250415,160200,7388294,1502,1502,1502,1502,0
20250415,160100,7388294,1502,1502,1502,1502,0
20250415,160000,7388294,1502,1502,1502,1502,0
20250415,155900,7388294,1502,1502,1502,1502,0
20250415,155800,7388294,1502,1502,1502,1502,0
20250415,155700,7388294,1502,1502,1502,1502,0
20250415,155600,7388294,1502,1502,1502,1502,0
20250415,155500,7388294,1502,1502,1502,1502,0
20250415,155400,7388294,1502,1502,1502,1502,0
20250415,155300,7388294,1502,1502,1502,1502,0
20250415,155200,7388294,1502,1502,1502,1502,0
20250415,155100,7388294,1502,1502,1502,1502,0
20250415,155000,7388294,1502,1502,1502,1502,350
20250415,154900,7388294,1502,1502,1502,1502,0
20250415,154800,7388294,1502,1502,1502,1502,0
20250415,154700,7388294,1502,1502,1502,1502,0
20250415,154600,7388294,1502,1502,1502,1502,0
20250415,154500,7388294,1502,1502,1502,1502,0
20250415,154400,7388294,1502,1502,1502,1502,0
20250415,154300,7388294,1502,1502,1502,1502,0
20250415,154200,7388294,1502,1502,1502,1502,0
20250415,154100,7388294,1502,1502,1502,1502,0
20250415,154000,7388294,1502,1502,1502,1502,0
20250415,153900,7388294,1502,1502,1502,1502,0
20250415,153800,7388294,1502,1502,1502,1502,0
20250415,153700,7388294,1502,1502,1502,1502,0
20250415,153600,7388294,1502,1502,1502,1502,0
20250415,153500,7388294,1502,1502,1502,1502,0
20250415,153400,7388294,1502,1502,1502,1502,0
20250415,153300,7388294,1502,1502,1502,1502,0
20250415,153200,7388294,1502,1502,1502,1502,0
20250415,153100,7388294,1502,1502,1502,1502,0
20250415,153000,7388294,1502,1502,1502,1502,350
20250415,152900,6862594,1502,1502,1502,1502,0
20250415,152800,6862594,1502,1502,1502,1502,0
20250415,152700,6862594,1502,1502,1502,1502,0
20250415,152600,6862594,1502,1502,1502,1502,0
20250415,152500,6862594,1502,1502,1502,1502,0
20250415,152400,6862594,1502,1502,1502,1502,0
20250415,152300,6862594,1502,1502,1502,1502,0
20250415,152200,6862594,1502,1502,1502,1502,0
20250415,152100,6862594,1502,1502,1502,1502,0
20250415,152000,6862594,1502,1502,1502,1502,0
20250415,151900,6862594,1502,1502,1502,1502,0
20250415,151800,6862594,1502,1502,1502,1502,0
20250415,151700,6862594,1502,1502,1502,1502,0
20250415,151600,6862594,1502,1502,1502,1502,0
20250415,151500,6862594,1502,1502,1502,1502,0
20250415,151400,6862594,1502,1502,1502,1502,1
20250415,151300,6861092,1502,1502,1502,1502,0
20250415,151200,6861092,1502,1502,1502,1502,0
20250415,151100,6861092,1502,1502,1502,1502,0
20250415,151000,6861092,1502,1502,1502,1502,0
20250415,150900,6861092,1502,1502,1502,1502,0
20250415,150800,6861092,1502,1502,1502,1502,0
20250415,150700,6861092,1502,1502,1502,1502,0
20250415,150600,6861092,1502,1502,1502,1502,2
20250415,150500,6858088,1495,1495,1495,1495,1
20250415,150400,6856593,1502,1502,1502,1502,3
20250415,150300,6852087,1502,1502,1502,1502,0
20250415,150200,6852087,1502,1502,1502,1502,0
20250415,150100,6852087,1502,1502,1502,1502,0
20250415,150000,6852087,1502,1502,1502,1502,0
20250415,145900,6852087,1502,1502,1502,1502,0
20250415,145800,6852087,1502,1502,1502,1502,0
20250415,145700,6852087,1502,1502,1502,1502,0
20250415,145600,6852087,1502,1502,1502,1502,3
20250415,145500,6847581,1502,1502,1502,1502,0
20250415,145400,6847581,1502,1502,1502,1502,0
20250415,145300,6847581,1502,1502,1502,1502,0
20250415,145200,6847581,1502,1502,1502,1502,0
20250415,145100,6847581,1502,1502,1502,1502,0
20250415,145000,6847581,1502,1502,1502,1502,0
20250415,144900,6847581,1502,1502,1502,1502,0
20250415,144800,6847581,1502,1502,1502,1502,0
20250415,144700,6847581,1502,1502,1502,1502,0
20250415,144600,6847581,1502,1502,1502,1502,0
20250415,144500,6847581,1502,1502,1502,1502,0
20250415,144400,6847581,1502,1502,1502,1502,0
20250415,144300,6847581,1502,1502,1502,1502,0
20250415,144200,6847581,1502,1502,1502,1502,0
20250415,144100,6847581,1502,1502,1502,1502,0
20250415,144000,6847581,1502,1502,1502,1502,0
20250415,143900,6847581,1502,1502,1502,1502,0
20250415,143800,6847581,1502,1502,1502,1502,0
20250415,143700,6847581,1502,1502,1502,1502,0
20250415,143600,6847581,1502,1502,1502,1502,0
20250415,143500,6847581,1502,1502,1502,1502,1
20250415,143400,6846079,1502,1502,1502,1502,0
20250415,143300,6846079,1502,1502,1502,1502,0
20250415,143200,6846079,1502,1502,1502,1502,0
20250415,143100,6846079,1502,1502,1502,1502,0
20250415,143000,6846079,1502,1502,1502,1502,0
20250415,142900,6846079,1502,1502,1502,1502,0
20250415,142800,6846079,1502,1502,1502,1502,0
20250415,142700,6846079,1502,1502,1502,1502,0
20250415,142600,6846079,1502,1502,1502,1502,0
20250415,142500,6846079,1502,1502,1502,1502,1
20250415,142400,6844577,1502,1502,1502,1502,0
20250415,142300,6844577,1502,1502,1502,1502,0
20250415,142200,6844577,1502,1502,1502,1502,0
20250415,142100,6844577,1502,1502,1502,1502,0
20250415,142000,6844577,1502,1502,1502,1502,0
20250415,141900,6844577,1502,1502,1502,1502,0
20250415,141800,6844577,1502,1502,1502,1502,0
20250415,141700,6844577,1502,1502,1502,1502,0
20250415,141600,6844577,1502,1502,1502,1502,0
20250415,141500,6844577,1502,1502,1502,1502,0
20250415,141400,6844577,1502,1502,1502,1502,0
20250415,141300,6844577,1502,1502,1502,1502,0
20250415,141200,6844577,1502,1502,1502,1502,0
20250415,141100,6844577,1502,1502,1502,1502,1
20250415,141000,6843075,1502,1492,1502,1492,3
20250415,140900,6838579,1502,1502,1502,1502,0
20250415,140800,6838579,1502,1502,1502,1502,0
20250415,140700,6838579,1502,1502,1502,1502,0
20250415,140600,6838579,1502,1502,1502,1502,0
20250415,140500,6838579,1502,1502,1502,1502,0
20250415,140400,6838579,1502,1502,1502,1502,0
20250415,140300,6838579,1502,1502,1502,1502,0
20250415,140200,6838579,1502,1502,1502,1502,0
20250415,140100,6838579,1502,1502,1502,1502,0
20250415,140000,6838579,1502,1502,1502,1502,0
20250415,135900,6838579,1502,1502,1502,1502,0
20250415,135800,6838579,1502,1502,1502,1502,0
20250415,135700,6838579,1502,1502,1502,1502,0
20250415,135600,6838579,1502,1502,1502,1502,0
20250415,135500,6838579,1502,1502,1502,1502,0
20250415,135400,6838579,1502,1501,1502,1501,4
20250415,135300,6832574,1502,1502,1502,1502,0
20250415,135200,6832574,1502,1502,1502,1502,0
20250415,135100,6832574,1502,1502,1502,1502,0
20250415,135000,6832574,1502,1502,1502,1502,0
20250415,134900,6832574,1502,1502,1502,1502,0
20250415,134800,6832574,1502,1502,1502,1502,0
20250415,134700,6832574,1502,1502,1502,1502,0
20250415,134600,6832574,1502,1502,1502,1502,0
20250415,134500,6832574,1502,1502,1502,1502,0
20250415,134400,6832574,1502,1502,1502,1502,0
20250415,134300,6832574,1502,1502,1502,1502,2
20250415,134200,6829570,1502,1502,1502,1502,0
20250415,134100,6829570,1502,1502,1502,1502,0
20250415,134000,6829570,1502,1502,1502,1502,0
20250415,133900,6829570,1502,1502,1502,1502,0
20250415,133800,6829570,1502,1502,1502,1502,0
20250415,133700,6829570,1502,1502,1502,1502,0
20250415,133600,6829570,1502,1502,1502,1502,0
20250415,133500,6829570,1502,1502,1502,1502,0
20250415,133400,6829570,1502,1502,1502,1502,0
20250415,133300,6829570,1502,1502,1502,1502,0
20250415,133200,6829570,1502,1502,1502,1502,1
20250415,133100,6828068,1502,1502,1502,1502,0
20250415,133000,6828068,1502,1502,1502,1502,0
20250415,132900,6828068,1502,1502,1502,1502,0
20250415,132800,6828068,1502,1502,1502,1502,0
20250415,132700,6828068,1502,1502,1502,1502,3
20250415,132600,6823562,1502,1502,1502,1502,0
20250415,132500,6823562,1502,1502,1502,1502,0
20250415,132400,6823562,1502,1502,1502,1502,0
20250415,132300,6823562,1502,1502,1502,1502,0
20250415,132200,6823562,1502,1496,1502,1496,50
20250415,132100,6748696,1496,1496,1496,1496,0
20250415,132000,6748696,1496,1496,1496,1496,4
20250415,131900,6742712,1496,1496,1496,1496,0
20250415,131800,6742712,1496,1496,1496,1496,0
20250415,131700,6742712,1496,1496,1496,1496,0
20250415,131600,6742712,1496,1496,1496,1496,0
20250415,131500,6742712,1496,1496,1496,1496,0
20250415,131400,6742712,1496,1496,1496,1496,0
20250415,131300,6742712,1496,1496,1496,1496,0
20250415,131200,6742712,1496,1496,1496,1496,0
20250415,131100,6742712,1496,1496,1496,1496,0
20250415,131000,6742712,1496,1496,1496,1496,1017
20250415,130900,5221280,1496,1496,1496,1496,0
20250415,130800,5221280,1496,1496,1496,1496,0
20250415,130700,5221280,1496,1496,1496,1496,0
20250415,130600,5221280,1496,1496,1496,1496,0
20250415,130500,5221280,1496,1496,1496,1496,0
20250415,130400,5221280,1496,1496,1496,1496,0
20250415,130300,5221280,1496,1496,1496,1496,0
20250415,130200,5221280,1496,1496,1496,1496,0
20250415,130100,5221280,1496,1496,1496,1496,0
20250415,130000,5221280,1496,1496,1496,1496,0
20250415,125900,5221280,1496,1496,1496,1496,0
20250415,125800,5221280,1496,1496,1496,1496,0
20250415,125700,5221280,1496,1496,1496,1496,0
20250415,125600,5221280,1496,1496,1496,1496,0
20250415,125500,5221280,1496,1496,1496,1496,0
20250415,125400,5221280,1496,1496,1496,1496,0
20250415,125300,5221280,1496,1496,1496,1496,0
20250415,125200,5221280,1496,1496,1496,1496,0
20250415,125100,5221280,1496,1496,1496,1496,0
20250415,125000,5221280,1496,1496,1496,1496,0
20250415,124900,5221280,1496,1496,1496,1496,0
20250415,124800,5221280,1496,1496,1496,1496,0
20250415,124700,5221280,1496,1496,1496,1496,0
20250415,124600,5221280,1496,1496,1496,1496,0
20250415,124500,5221280,1496,1496,1496,1496,0
20250415,124400,5221280,1496,1496,1496,1496,0
20250415,124300,5221280,1496,1496,1496,1496,0
20250415,124200,5221280,1496,1496,1496,1496,0
20250415,124100,5221280,1496,1496,1496,1496,0
20250415,124000,5221280,1496,1496,1496,1496,0
20250415,123900,5221280,1496,1496,1496,1496,0
20250415,123800,5221280,1496,1496,1496,1496,0
20250415,123700,5221280,1496,1496,1496,1496,0
20250415,123600,5221280,1496,1496,1496,1496,0
20250415,123500,5221280,1496,1496,1496,1496,0
20250415,123400,5221280,1496,1496,1496,1496,0
20250415,123300,5221280,1496,1496,1496,1496,0
20250415,123200,5221280,1496,1496,1496,1496,0
20250415,123100,5221280,1496,1496,1496,1496,0
20250415,123000,5221280,1496,1496,1496,1496,0
20250415,122900,5221280,1496,1496,1496,1496,0
20250415,122800,5221280,1496,1496,1496,1496,0
20250415,122700,5221280,1496,1496,1496,1496,0
20250415,122600,5221280,1496,1496,1496,1496,0
20250415,122500,5221280,1496,1496,1496,1496,1
20250415,122400,5219784,1496,1496,1496,1496,0
20250415,122300,5219784,1496,1496,1496,1496,0
20250415,122200,5219784,1496,1496,1496,1496,0
20250415,122100,5219784,1496,1496,1496,1496,0
20250415,122000,5219784,1496,1496,1496,1496,0
20250415,121900,5219784,1496,1496,1496,1496,0
20250415,121800,5219784,1496,1496,1496,1496,0
20250415,121700,5219784,1496,1496,1496,1496,0
20250415,121600,5219784,1496,1496,1496,1496,0
20250415,121500,5219784,1496,1496,1496,1496,0
20250415,121400,5219784,1496,1496,1496,1496,0
20250415,121300,5219784,1496,1496,1496,1496,10
20250415,121200,5204824,1496,1492,1496,1490,101
20250415,121100,5054318,1496,1496,1496,1496,0
20250415,121000,5054318,1496,1496,1496,1496,0
20250415,120900,5054318,1496,1496,1496,1496,0
20250415,120800,5054318,1496,1496,1496,1496,1
20250415,120700,5052822,1496,1496,1496,1496,0
20250415,120600,5052822,1496,1496,1496,1496,0
20250415,120500,5052822,1496,1496,1496,1496,0
20250415,120400,5052822,1496,1496,1496,1496,0
20250415,120300,5052822,1496,1496,1496,1496,0
20250415,120200,5052822,1496,1496,1496,1496,0
20250415,120100,5052822,1496,1496,1496,1496,0
20250415,120000,5052822,1496,1496,1496,1496,0
20250415,115900,5052822,1496,1496,1496,1496,0
20250415,115800,5052822,1496,1496,1496,1496,0
20250415,115700,5052822,1496,1496,1496,1496,0
20250415,115600,5052822,1496,1496,1496,1496,0
20250415,115500,5052822,1496,1496,1496,1496,0
20250415,115400,5052822,1496,1496,1496,1496,0
20250415,115300,5052822,1496,1496,1496,1496,0
20250415,115200,5052822,1496,1496,1496,1496,0
20250415,115100,5052822,1496,1496,1496,1496,0
20250415,115000,5052822,1496,1496,1496,1496,0
20250415,114900,5052822,1496,1496,1496,1496,0
20250415,114800,5052822,1496,1496,1496,1496,0
20250415,114700,5052822,1496,1496,1496,1496,0
20250415,114600,5052822,1496,1496,1496,1496,0
20250415,114500,5052822,1496,1496,1496,1496,0
20250415,114400,5052822,1496,1496,1496,1496,0
20250415,114300,5052822,1496,1496,1496,1496,0
20250415,114200,5052822,1496,1496,1496,1496,0
20250415,114100,5052822,1496,1496,1496,1496,0
20250415,114000,5052822,1496,1496,1496,1496,0
20250415,113900,5052822,1496,1496,1496,1496,0
20250415,113800,5052822,1496,1496,1496,1496,0
20250415,113700,5052822,1496,1496,1496,1496,0
20250415,113600,5052822,1496,1496,1496,1496,0
20250415,113500,5052822,1496,1496,1496,1496,0
20250415,113400,5052822,1496,1496,1496,1496,2
20250415,113300,5049830,1496,1496,1496,1496,0
20250415,113200,5049830,1496,1496,1496,1496,0
20250415,113100,5049830,1496,1496,1496,1496,0
20250415,113000,5049830,1496,1496,1496,1496,0
20250415,112900,5049830,1496,1496,1496,1496,0
20250415,112800,5049830,1496,1496,1496,1496,0
20250415,112700,5049830,1496,1496,1496,1496,0
20250415,112600,5049830,1496,1496,1496,1496,0
20250415,112500,5049830,1496,1496,1496,1496,0
20250415,112400,5049830,1496,1496,1496,1496,0
20250415,112300,5049830,1496,1496,1496,1496,0
20250415,112200,5049830,1496,1496,1496,1496,0
20250415,112100,5049830,1496,1496,1496,1496,0
20250415,112000,5049830,1496,1493,1496,1493,1834
20250415,111900,2306864,1493,1493,1493,1493,0
20250415,111800,2306864,1493,1493,1493,1493,0
20250415,111700,2306864,1493,1493,1493,1493,0
20250415,111600,2306864,1493,1493,1493,1493,0
20250415,111500,2306864,1493,1493,1493,1493,0
20250415,111400,2306864,1493,1493,1493,1493,0
20250415,111300,2306864,1493,1493,1493,1493,0
20250415,111200,2306864,1493,1493,1493,1493,0
20250415,111100,2306864,1493,1493,1493,1493,0
20250415,111000,2306864,1493,1493,1493,1493,0
20250415,110900,2306864,1493,1493,1493,1493,0
20250415,110800,2306864,1493,1493,1493,1493,0
20250415,110700,2306864,1493,1493,1493,1493,0
20250415,110600,2306864,1493,1493,1493,1493,0
20250415,110500,2306864,1493,1493,1493,1493,0
20250415,110400,2306864,1493,1493,1493,1493,0
20250415,110300,2306864,1493,1486,1493,1486,16
20250415,110200,2283038,1492,1492,1492,1492,2
20250415,110100,2280054,1486,1486,1486,1486,7
20250415,110000,2269652,1495,1495,1495,1495,0
20250415,105900,2269652,1495,1495,1495,1495,0
20250415,105800,2269652,1495,1495,1495,1495,0
20250415,105700,2269652,1495,1495,1495,1495,0
20250415,105600,2269652,1495,1495,1495,1495,0
20250415,105500,2269652,1495,1495,1495,1495,0
20250415,105400,2269652,1495,1495,1495,1495,0
20250415,105300,2269652,1495,1495,1495,1495,0
20250415,105200,2269652,1495,1495,1495,1495,0
20250415,105100,2269652,1495,1495,1495,1495,0
20250415,105000,2269652,1495,1495,1495,1495,0
20250415,104900,2269652,1495,1495,1495,1495,0
20250415,104800,2269652,1495,1495,1495,1495,0
20250415,104700,2269652,1495,1495,1495,1495,0
20250415,104600,2269652,1495,1495,1495,1495,0
20250415,104500,2269652,1495,1495,1495,1495,0
20250415,104400,2269652,1495,1495,1495,1495,0
20250415,104300,2269652,1495,1495,1495,1495,0
20250415,104200,2269652,1495,1495,1495,1495,0
20250415,104100,2269652,1495,1495,1495,1495,0
20250415,104000,2269652,1495,1495,1495,1495,0
20250415,103900,2269652,1495,1495,1495,1495,2
20250415,103800,2266662,1485,1485,1485,1485,50
20250415,103700,2192412,1485,1485,1485,1485,0
20250415,103600,2192412,1485,1485,1485,1485,0
20250415,103500,2192412,1485,1485,1485,1485,0
20250415,103400,2192412,1485,1485,1485,1485,0
20250415,103300,2192412,1485,1485,1485,1485,0
20250415,103200,2192412,1485,1485,1485,1485,0
20250415,103100,2192412,1485,1485,1485,1485,0
20250415,103000,2192412,1485,1485,1485,1485,0
20250415,102900,2192412,1485,1485,1485,1485,0
20250415,102800,2192412,1485,1485,1485,1485,0
20250415,102700,2192412,1485,1485,1485,1485,0
20250415,102600,2192412,1485,1485,1485,1485,0
20250415,102500,2192412,1485,1485,1485,1485,0
20250415,102400,2192412,1485,1485,1485,1485,0
20250415,102300,2192412,1485,1485,1485,1485,2
20250415,102200,2189442,1495,1495,1495,1495,0
20250415,102100,2189442,1495,1495,1495,1495,0
20250415,102000,2189442,1495,1495,1495,1495,0
20250415,101900,2189442,1495,1495,1495,1495,1
20250415,101800,2187947,1495,1495,1495,1495,3
20250415,101700,2183462,1495,1495,1495,1495,0
20250415,101600,2183462,1495,1495,1495,1495,0
20250415,101500,2183462,1495,1495,1495,1495,0
20250415,101400,2183462,1495,1495,1495,1495,0
20250415,101300,2183462,1495,1495,1495,1495,0
20250415,101200,2183462,1495,1495,1495,1495,2
20250415,101100,2180472,1496,1496,1496,1496,0
20250415,101000,2180472,1496,1496,1496,1496,0
20250415,100900,2180472,1496,1496,1496,1496,0
20250415,100800,2180472,1496,1496,1496,1496,0
20250415,100700,2180472,1496,1496,1496,1496,0
20250415,100600,2180472,1496,1496,1496,1496,0
20250415,100500,2180472,1496,1496,1496,1496,0
20250415,100400,2180472,1496,1496,1496,1496,0
20250415,100300,2180472,1496,1496,1496,1496,0
20250415,100200,2180472,1496,1496,1496,1496,0
20250415,100100,2180472,1496,1496,1496,1496,0
20250415,100000,2180472,1496,1496,1496,1496,0
20250415,095900,2180472,1496,1496,1496,1496,0
20250415,095800,2180472,1496,1496,1496,1496,0
20250415,095700,2180472,1496,1496,1496,1496,0
20250415,095600,2180472,1496,1496,1496,1496,0
20250415,095500,2180472,1496,1496,1496,1496,0
20250415,095400,2180472,1496,1496,1496,1496,0
20250415,095300,2180472,1496,1496,1496,1496,0
20250415,095200,2180472,1496,1496,1496,1496,0
20250415,095100,2180472,1496,1496,1496,1496,0
20250415,095000,2180472,1496,1496,1496,1496,0
20250415,094900,2180472,1496,1496,1496,1496,0
20250415,094800,2180472,1496,1496,1496,1496,0
20250415,094700,2180472,1496,1496,1496,1496,0
20250415,094600,2180472,1496,1496,1496,1496,0
20250415,094500,2180472,1496,1496,1496,1496,5
20250415,094400,2172992,1496,1496,1496,1496,1
20250415,094300,2171496,1494,1494,1494,1494,0
20250415,094200,2171496,1494,1494,1494,1494,0
20250415,094100,2171496,1494,1494,1494,1494,0
20250415,094000,2171496,1494,1494,1494,1494,0
20250415,093900,2171496,1494,1494,1494,1494,0
20250415,093800,2171496,1494,1494,1494,1494,0
20250415,093700,2171496,1494,1494,1494,1494,0
20250415,093600,2171496,1494,1494,1494,1494,0
20250415,093500,2171496,1494,1494,1494,1494,0
20250415,093400,2171496,1494,1494,1494,1494,2
20250415,093300,2168508,1496,1496,1496,1496,0
20250415,093200,2168508,1496,1496,1496,1496,0
20250415,093100,2168508,1496,1496,1496,1496,0
20250415,093000,2168508,1496,1496,1496,1496,0
20250415,092900,2168508,1496,1496,1496,1496,0
20250415,092800,2168508,1496,1496,1496,1496,0
20250415,092700,2168508,1496,1486,1496,1480,323
20250415,092600,1689575,1496,1496,1496,1496,0
20250415,092500,1689575,1496,1496,1496,1496,0
20250415,092400,1689575,1496,1496,1496,1496,0
20250415,092300,1689575,1496,1496,1496,1496,0
20250415,092200,1689575,1496,1496,1496,1496,0
20250415,092100,1689575,1496,1496,1496,1496,20
20250415,092000,1659655,1496,1496,1496,1496,0
20250415,091900,1659655,1496,1496,1496,1496,0
20250415,091800,1659655,1496,1496,1496,1496,21
20250415,091700,1628239,1485,1487,1487,1485,30
20250415,091600,1583667,1485,1485,1485,1485,0
20250415,091500,1583667,1485,1485,1485,1485,0
20250415,091400,1583667,1485,1485,1485,1485,0
20250415,091300,1583667,1485,1496,1496,1485,6
20250415,091200,1574722,1486,1496,1496,1486,2
20250415,091100,1571740,1496,1496,1496,1496,0
20250415,091000,1571740,1496,1496,1496,1496,0
20250415,090900,1571740,1496,1496,1496,1496,0
20250415,090800,1571740,1496,1496,1496,1496,0
20250415,090700,1571740,1496,1496,1496,1496,0
20250415,090600,1571740,1496,1486,1496,1485,103
20250415,090500,1418746,1485,1485,1485,1485,0
20250415,090400,1418746,1485,1485,1485,1485,0
20250415,090300,1418746,1485,1485,1485,1485,0
20250415,090200,1418746,1485,1500,1500,1485,584
20250415,090100,546258,1509,1509,1509,1509,0
20250415,090000,546258,1509,1509,1509,1509,362
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182000 7388294 1502 1502 1502 1502 350
3 20250415 181900 7388294 1502 1502 1502 1502 0
4 20250415 181800 7388294 1502 1502 1502 1502 0
5 20250415 181700 7388294 1502 1502 1502 1502 0
6 20250415 181600 7388294 1502 1502 1502 1502 0
7 20250415 181500 7388294 1502 1502 1502 1502 0
8 20250415 181400 7388294 1502 1502 1502 1502 0
9 20250415 181300 7388294 1502 1502 1502 1502 0
10 20250415 181200 7388294 1502 1502 1502 1502 0
11 20250415 181100 7388294 1502 1502 1502 1502 0
12 20250415 181000 7388294 1502 1502 1502 1502 0
13 20250415 180900 7388294 1502 1502 1502 1502 0
14 20250415 180800 7388294 1502 1502 1502 1502 0
15 20250415 180700 7388294 1502 1502 1502 1502 0
16 20250415 180600 7388294 1502 1502 1502 1502 0
17 20250415 180500 7388294 1502 1502 1502 1502 0
18 20250415 180400 7388294 1502 1502 1502 1502 0
19 20250415 180300 7388294 1502 1502 1502 1502 0
20 20250415 180200 7388294 1502 1502 1502 1502 0
21 20250415 180100 7388294 1502 1502 1502 1502 0
22 20250415 180000 7388294 1502 1502 1502 1502 0
23 20250415 175900 7388294 1502 1502 1502 1502 0
24 20250415 175800 7388294 1502 1502 1502 1502 0
25 20250415 175700 7388294 1502 1502 1502 1502 0
26 20250415 175600 7388294 1502 1502 1502 1502 0
27 20250415 175500 7388294 1502 1502 1502 1502 0
28 20250415 175400 7388294 1502 1502 1502 1502 0
29 20250415 175300 7388294 1502 1502 1502 1502 0
30 20250415 175200 7388294 1502 1502 1502 1502 0
31 20250415 175100 7388294 1502 1502 1502 1502 0
32 20250415 175000 7388294 1502 1502 1502 1502 350
33 20250415 174900 7388294 1502 1502 1502 1502 0
34 20250415 174800 7388294 1502 1502 1502 1502 0
35 20250415 174700 7388294 1502 1502 1502 1502 0
36 20250415 174600 7388294 1502 1502 1502 1502 0
37 20250415 174500 7388294 1502 1502 1502 1502 0
38 20250415 174400 7388294 1502 1502 1502 1502 0
39 20250415 174300 7388294 1502 1502 1502 1502 0
40 20250415 174200 7388294 1502 1502 1502 1502 0
41 20250415 174100 7388294 1502 1502 1502 1502 0
42 20250415 174000 7388294 1502 1502 1502 1502 0
43 20250415 173900 7388294 1502 1502 1502 1502 0
44 20250415 173800 7388294 1502 1502 1502 1502 0
45 20250415 173700 7388294 1502 1502 1502 1502 0
46 20250415 173600 7388294 1502 1502 1502 1502 0
47 20250415 173500 7388294 1502 1502 1502 1502 0
48 20250415 173400 7388294 1502 1502 1502 1502 0
49 20250415 173300 7388294 1502 1502 1502 1502 0
50 20250415 173200 7388294 1502 1502 1502 1502 0
51 20250415 173100 7388294 1502 1502 1502 1502 0
52 20250415 173000 7388294 1502 1502 1502 1502 0
53 20250415 172900 7388294 1502 1502 1502 1502 0
54 20250415 172800 7388294 1502 1502 1502 1502 0
55 20250415 172700 7388294 1502 1502 1502 1502 0
56 20250415 172600 7388294 1502 1502 1502 1502 0
57 20250415 172500 7388294 1502 1502 1502 1502 0
58 20250415 172400 7388294 1502 1502 1502 1502 0
59 20250415 172300 7388294 1502 1502 1502 1502 0
60 20250415 172200 7388294 1502 1502 1502 1502 0
61 20250415 172100 7388294 1502 1502 1502 1502 0
62 20250415 172000 7388294 1502 1502 1502 1502 350
63 20250415 171900 7388294 1502 1502 1502 1502 0
64 20250415 171800 7388294 1502 1502 1502 1502 0
65 20250415 171700 7388294 1502 1502 1502 1502 0
66 20250415 171600 7388294 1502 1502 1502 1502 0
67 20250415 171500 7388294 1502 1502 1502 1502 0
68 20250415 171400 7388294 1502 1502 1502 1502 0
69 20250415 171300 7388294 1502 1502 1502 1502 0
70 20250415 171200 7388294 1502 1502 1502 1502 0
71 20250415 171100 7388294 1502 1502 1502 1502 0
72 20250415 171000 7388294 1502 1502 1502 1502 0
73 20250415 170900 7388294 1502 1502 1502 1502 0
74 20250415 170800 7388294 1502 1502 1502 1502 0
75 20250415 170700 7388294 1502 1502 1502 1502 0
76 20250415 170600 7388294 1502 1502 1502 1502 0
77 20250415 170500 7388294 1502 1502 1502 1502 0
78 20250415 170400 7388294 1502 1502 1502 1502 0
79 20250415 170300 7388294 1502 1502 1502 1502 0
80 20250415 170200 7388294 1502 1502 1502 1502 0
81 20250415 170100 7388294 1502 1502 1502 1502 0
82 20250415 170000 7388294 1502 1502 1502 1502 0
83 20250415 165900 7388294 1502 1502 1502 1502 0
84 20250415 165800 7388294 1502 1502 1502 1502 0
85 20250415 165700 7388294 1502 1502 1502 1502 0
86 20250415 165600 7388294 1502 1502 1502 1502 0
87 20250415 165500 7388294 1502 1502 1502 1502 0
88 20250415 165400 7388294 1502 1502 1502 1502 0
89 20250415 165300 7388294 1502 1502 1502 1502 0
90 20250415 165200 7388294 1502 1502 1502 1502 0
91 20250415 165100 7388294 1502 1502 1502 1502 0
92 20250415 165000 7388294 1502 1502 1502 1502 350
93 20250415 164900 7388294 1502 1502 1502 1502 0
94 20250415 164800 7388294 1502 1502 1502 1502 0
95 20250415 164700 7388294 1502 1502 1502 1502 0
96 20250415 164600 7388294 1502 1502 1502 1502 0
97 20250415 164500 7388294 1502 1502 1502 1502 0
98 20250415 164400 7388294 1502 1502 1502 1502 0
99 20250415 164300 7388294 1502 1502 1502 1502 0
100 20250415 164200 7388294 1502 1502 1502 1502 0
101 20250415 164100 7388294 1502 1502 1502 1502 0
102 20250415 164000 7388294 1502 1502 1502 1502 0
103 20250415 163900 7388294 1502 1502 1502 1502 0
104 20250415 163800 7388294 1502 1502 1502 1502 0
105 20250415 163700 7388294 1502 1502 1502 1502 0
106 20250415 163600 7388294 1502 1502 1502 1502 0
107 20250415 163500 7388294 1502 1502 1502 1502 0
108 20250415 163400 7388294 1502 1502 1502 1502 0
109 20250415 163300 7388294 1502 1502 1502 1502 0
110 20250415 163200 7388294 1502 1502 1502 1502 0
111 20250415 163100 7388294 1502 1502 1502 1502 0
112 20250415 163000 7388294 1502 1502 1502 1502 0
113 20250415 162900 7388294 1502 1502 1502 1502 0
114 20250415 162800 7388294 1502 1502 1502 1502 0
115 20250415 162700 7388294 1502 1502 1502 1502 0
116 20250415 162600 7388294 1502 1502 1502 1502 0
117 20250415 162500 7388294 1502 1502 1502 1502 0
118 20250415 162400 7388294 1502 1502 1502 1502 0
119 20250415 162300 7388294 1502 1502 1502 1502 0
120 20250415 162200 7388294 1502 1502 1502 1502 0
121 20250415 162100 7388294 1502 1502 1502 1502 0
122 20250415 162000 7388294 1502 1502 1502 1502 350
123 20250415 161900 7388294 1502 1502 1502 1502 0
124 20250415 161800 7388294 1502 1502 1502 1502 0
125 20250415 161700 7388294 1502 1502 1502 1502 0
126 20250415 161600 7388294 1502 1502 1502 1502 0
127 20250415 161500 7388294 1502 1502 1502 1502 0
128 20250415 161400 7388294 1502 1502 1502 1502 0
129 20250415 161300 7388294 1502 1502 1502 1502 0
130 20250415 161200 7388294 1502 1502 1502 1502 0
131 20250415 161100 7388294 1502 1502 1502 1502 0
132 20250415 161000 7388294 1502 1502 1502 1502 0
133 20250415 160900 7388294 1502 1502 1502 1502 0
134 20250415 160800 7388294 1502 1502 1502 1502 0
135 20250415 160700 7388294 1502 1502 1502 1502 0
136 20250415 160600 7388294 1502 1502 1502 1502 0
137 20250415 160500 7388294 1502 1502 1502 1502 0
138 20250415 160400 7388294 1502 1502 1502 1502 0
139 20250415 160300 7388294 1502 1502 1502 1502 0
140 20250415 160200 7388294 1502 1502 1502 1502 0
141 20250415 160100 7388294 1502 1502 1502 1502 0
142 20250415 160000 7388294 1502 1502 1502 1502 0
143 20250415 155900 7388294 1502 1502 1502 1502 0
144 20250415 155800 7388294 1502 1502 1502 1502 0
145 20250415 155700 7388294 1502 1502 1502 1502 0
146 20250415 155600 7388294 1502 1502 1502 1502 0
147 20250415 155500 7388294 1502 1502 1502 1502 0
148 20250415 155400 7388294 1502 1502 1502 1502 0
149 20250415 155300 7388294 1502 1502 1502 1502 0
150 20250415 155200 7388294 1502 1502 1502 1502 0
151 20250415 155100 7388294 1502 1502 1502 1502 0
152 20250415 155000 7388294 1502 1502 1502 1502 350
153 20250415 154900 7388294 1502 1502 1502 1502 0
154 20250415 154800 7388294 1502 1502 1502 1502 0
155 20250415 154700 7388294 1502 1502 1502 1502 0
156 20250415 154600 7388294 1502 1502 1502 1502 0
157 20250415 154500 7388294 1502 1502 1502 1502 0
158 20250415 154400 7388294 1502 1502 1502 1502 0
159 20250415 154300 7388294 1502 1502 1502 1502 0
160 20250415 154200 7388294 1502 1502 1502 1502 0
161 20250415 154100 7388294 1502 1502 1502 1502 0
162 20250415 154000 7388294 1502 1502 1502 1502 0
163 20250415 153900 7388294 1502 1502 1502 1502 0
164 20250415 153800 7388294 1502 1502 1502 1502 0
165 20250415 153700 7388294 1502 1502 1502 1502 0
166 20250415 153600 7388294 1502 1502 1502 1502 0
167 20250415 153500 7388294 1502 1502 1502 1502 0
168 20250415 153400 7388294 1502 1502 1502 1502 0
169 20250415 153300 7388294 1502 1502 1502 1502 0
170 20250415 153200 7388294 1502 1502 1502 1502 0
171 20250415 153100 7388294 1502 1502 1502 1502 0
172 20250415 153000 7388294 1502 1502 1502 1502 350
173 20250415 152900 6862594 1502 1502 1502 1502 0
174 20250415 152800 6862594 1502 1502 1502 1502 0
175 20250415 152700 6862594 1502 1502 1502 1502 0
176 20250415 152600 6862594 1502 1502 1502 1502 0
177 20250415 152500 6862594 1502 1502 1502 1502 0
178 20250415 152400 6862594 1502 1502 1502 1502 0
179 20250415 152300 6862594 1502 1502 1502 1502 0
180 20250415 152200 6862594 1502 1502 1502 1502 0
181 20250415 152100 6862594 1502 1502 1502 1502 0
182 20250415 152000 6862594 1502 1502 1502 1502 0
183 20250415 151900 6862594 1502 1502 1502 1502 0
184 20250415 151800 6862594 1502 1502 1502 1502 0
185 20250415 151700 6862594 1502 1502 1502 1502 0
186 20250415 151600 6862594 1502 1502 1502 1502 0
187 20250415 151500 6862594 1502 1502 1502 1502 0
188 20250415 151400 6862594 1502 1502 1502 1502 1
189 20250415 151300 6861092 1502 1502 1502 1502 0
190 20250415 151200 6861092 1502 1502 1502 1502 0
191 20250415 151100 6861092 1502 1502 1502 1502 0
192 20250415 151000 6861092 1502 1502 1502 1502 0
193 20250415 150900 6861092 1502 1502 1502 1502 0
194 20250415 150800 6861092 1502 1502 1502 1502 0
195 20250415 150700 6861092 1502 1502 1502 1502 0
196 20250415 150600 6861092 1502 1502 1502 1502 2
197 20250415 150500 6858088 1495 1495 1495 1495 1
198 20250415 150400 6856593 1502 1502 1502 1502 3
199 20250415 150300 6852087 1502 1502 1502 1502 0
200 20250415 150200 6852087 1502 1502 1502 1502 0
201 20250415 150100 6852087 1502 1502 1502 1502 0
202 20250415 150000 6852087 1502 1502 1502 1502 0
203 20250415 145900 6852087 1502 1502 1502 1502 0
204 20250415 145800 6852087 1502 1502 1502 1502 0
205 20250415 145700 6852087 1502 1502 1502 1502 0
206 20250415 145600 6852087 1502 1502 1502 1502 3
207 20250415 145500 6847581 1502 1502 1502 1502 0
208 20250415 145400 6847581 1502 1502 1502 1502 0
209 20250415 145300 6847581 1502 1502 1502 1502 0
210 20250415 145200 6847581 1502 1502 1502 1502 0
211 20250415 145100 6847581 1502 1502 1502 1502 0
212 20250415 145000 6847581 1502 1502 1502 1502 0
213 20250415 144900 6847581 1502 1502 1502 1502 0
214 20250415 144800 6847581 1502 1502 1502 1502 0
215 20250415 144700 6847581 1502 1502 1502 1502 0
216 20250415 144600 6847581 1502 1502 1502 1502 0
217 20250415 144500 6847581 1502 1502 1502 1502 0
218 20250415 144400 6847581 1502 1502 1502 1502 0
219 20250415 144300 6847581 1502 1502 1502 1502 0
220 20250415 144200 6847581 1502 1502 1502 1502 0
221 20250415 144100 6847581 1502 1502 1502 1502 0
222 20250415 144000 6847581 1502 1502 1502 1502 0
223 20250415 143900 6847581 1502 1502 1502 1502 0
224 20250415 143800 6847581 1502 1502 1502 1502 0
225 20250415 143700 6847581 1502 1502 1502 1502 0
226 20250415 143600 6847581 1502 1502 1502 1502 0
227 20250415 143500 6847581 1502 1502 1502 1502 1
228 20250415 143400 6846079 1502 1502 1502 1502 0
229 20250415 143300 6846079 1502 1502 1502 1502 0
230 20250415 143200 6846079 1502 1502 1502 1502 0
231 20250415 143100 6846079 1502 1502 1502 1502 0
232 20250415 143000 6846079 1502 1502 1502 1502 0
233 20250415 142900 6846079 1502 1502 1502 1502 0
234 20250415 142800 6846079 1502 1502 1502 1502 0
235 20250415 142700 6846079 1502 1502 1502 1502 0
236 20250415 142600 6846079 1502 1502 1502 1502 0
237 20250415 142500 6846079 1502 1502 1502 1502 1
238 20250415 142400 6844577 1502 1502 1502 1502 0
239 20250415 142300 6844577 1502 1502 1502 1502 0
240 20250415 142200 6844577 1502 1502 1502 1502 0
241 20250415 142100 6844577 1502 1502 1502 1502 0
242 20250415 142000 6844577 1502 1502 1502 1502 0
243 20250415 141900 6844577 1502 1502 1502 1502 0
244 20250415 141800 6844577 1502 1502 1502 1502 0
245 20250415 141700 6844577 1502 1502 1502 1502 0
246 20250415 141600 6844577 1502 1502 1502 1502 0
247 20250415 141500 6844577 1502 1502 1502 1502 0
248 20250415 141400 6844577 1502 1502 1502 1502 0
249 20250415 141300 6844577 1502 1502 1502 1502 0
250 20250415 141200 6844577 1502 1502 1502 1502 0
251 20250415 141100 6844577 1502 1502 1502 1502 1
252 20250415 141000 6843075 1502 1492 1502 1492 3
253 20250415 140900 6838579 1502 1502 1502 1502 0
254 20250415 140800 6838579 1502 1502 1502 1502 0
255 20250415 140700 6838579 1502 1502 1502 1502 0
256 20250415 140600 6838579 1502 1502 1502 1502 0
257 20250415 140500 6838579 1502 1502 1502 1502 0
258 20250415 140400 6838579 1502 1502 1502 1502 0
259 20250415 140300 6838579 1502 1502 1502 1502 0
260 20250415 140200 6838579 1502 1502 1502 1502 0
261 20250415 140100 6838579 1502 1502 1502 1502 0
262 20250415 140000 6838579 1502 1502 1502 1502 0
263 20250415 135900 6838579 1502 1502 1502 1502 0
264 20250415 135800 6838579 1502 1502 1502 1502 0
265 20250415 135700 6838579 1502 1502 1502 1502 0
266 20250415 135600 6838579 1502 1502 1502 1502 0
267 20250415 135500 6838579 1502 1502 1502 1502 0
268 20250415 135400 6838579 1502 1501 1502 1501 4
269 20250415 135300 6832574 1502 1502 1502 1502 0
270 20250415 135200 6832574 1502 1502 1502 1502 0
271 20250415 135100 6832574 1502 1502 1502 1502 0
272 20250415 135000 6832574 1502 1502 1502 1502 0
273 20250415 134900 6832574 1502 1502 1502 1502 0
274 20250415 134800 6832574 1502 1502 1502 1502 0
275 20250415 134700 6832574 1502 1502 1502 1502 0
276 20250415 134600 6832574 1502 1502 1502 1502 0
277 20250415 134500 6832574 1502 1502 1502 1502 0
278 20250415 134400 6832574 1502 1502 1502 1502 0
279 20250415 134300 6832574 1502 1502 1502 1502 2
280 20250415 134200 6829570 1502 1502 1502 1502 0
281 20250415 134100 6829570 1502 1502 1502 1502 0
282 20250415 134000 6829570 1502 1502 1502 1502 0
283 20250415 133900 6829570 1502 1502 1502 1502 0
284 20250415 133800 6829570 1502 1502 1502 1502 0
285 20250415 133700 6829570 1502 1502 1502 1502 0
286 20250415 133600 6829570 1502 1502 1502 1502 0
287 20250415 133500 6829570 1502 1502 1502 1502 0
288 20250415 133400 6829570 1502 1502 1502 1502 0
289 20250415 133300 6829570 1502 1502 1502 1502 0
290 20250415 133200 6829570 1502 1502 1502 1502 1
291 20250415 133100 6828068 1502 1502 1502 1502 0
292 20250415 133000 6828068 1502 1502 1502 1502 0
293 20250415 132900 6828068 1502 1502 1502 1502 0
294 20250415 132800 6828068 1502 1502 1502 1502 0
295 20250415 132700 6828068 1502 1502 1502 1502 3
296 20250415 132600 6823562 1502 1502 1502 1502 0
297 20250415 132500 6823562 1502 1502 1502 1502 0
298 20250415 132400 6823562 1502 1502 1502 1502 0
299 20250415 132300 6823562 1502 1502 1502 1502 0
300 20250415 132200 6823562 1502 1496 1502 1496 50
301 20250415 132100 6748696 1496 1496 1496 1496 0
302 20250415 132000 6748696 1496 1496 1496 1496 4
303 20250415 131900 6742712 1496 1496 1496 1496 0
304 20250415 131800 6742712 1496 1496 1496 1496 0
305 20250415 131700 6742712 1496 1496 1496 1496 0
306 20250415 131600 6742712 1496 1496 1496 1496 0
307 20250415 131500 6742712 1496 1496 1496 1496 0
308 20250415 131400 6742712 1496 1496 1496 1496 0
309 20250415 131300 6742712 1496 1496 1496 1496 0
310 20250415 131200 6742712 1496 1496 1496 1496 0
311 20250415 131100 6742712 1496 1496 1496 1496 0
312 20250415 131000 6742712 1496 1496 1496 1496 1017
313 20250415 130900 5221280 1496 1496 1496 1496 0
314 20250415 130800 5221280 1496 1496 1496 1496 0
315 20250415 130700 5221280 1496 1496 1496 1496 0
316 20250415 130600 5221280 1496 1496 1496 1496 0
317 20250415 130500 5221280 1496 1496 1496 1496 0
318 20250415 130400 5221280 1496 1496 1496 1496 0
319 20250415 130300 5221280 1496 1496 1496 1496 0
320 20250415 130200 5221280 1496 1496 1496 1496 0
321 20250415 130100 5221280 1496 1496 1496 1496 0
322 20250415 130000 5221280 1496 1496 1496 1496 0
323 20250415 125900 5221280 1496 1496 1496 1496 0
324 20250415 125800 5221280 1496 1496 1496 1496 0
325 20250415 125700 5221280 1496 1496 1496 1496 0
326 20250415 125600 5221280 1496 1496 1496 1496 0
327 20250415 125500 5221280 1496 1496 1496 1496 0
328 20250415 125400 5221280 1496 1496 1496 1496 0
329 20250415 125300 5221280 1496 1496 1496 1496 0
330 20250415 125200 5221280 1496 1496 1496 1496 0
331 20250415 125100 5221280 1496 1496 1496 1496 0
332 20250415 125000 5221280 1496 1496 1496 1496 0
333 20250415 124900 5221280 1496 1496 1496 1496 0
334 20250415 124800 5221280 1496 1496 1496 1496 0
335 20250415 124700 5221280 1496 1496 1496 1496 0
336 20250415 124600 5221280 1496 1496 1496 1496 0
337 20250415 124500 5221280 1496 1496 1496 1496 0
338 20250415 124400 5221280 1496 1496 1496 1496 0
339 20250415 124300 5221280 1496 1496 1496 1496 0
340 20250415 124200 5221280 1496 1496 1496 1496 0
341 20250415 124100 5221280 1496 1496 1496 1496 0
342 20250415 124000 5221280 1496 1496 1496 1496 0
343 20250415 123900 5221280 1496 1496 1496 1496 0
344 20250415 123800 5221280 1496 1496 1496 1496 0
345 20250415 123700 5221280 1496 1496 1496 1496 0
346 20250415 123600 5221280 1496 1496 1496 1496 0
347 20250415 123500 5221280 1496 1496 1496 1496 0
348 20250415 123400 5221280 1496 1496 1496 1496 0
349 20250415 123300 5221280 1496 1496 1496 1496 0
350 20250415 123200 5221280 1496 1496 1496 1496 0
351 20250415 123100 5221280 1496 1496 1496 1496 0
352 20250415 123000 5221280 1496 1496 1496 1496 0
353 20250415 122900 5221280 1496 1496 1496 1496 0
354 20250415 122800 5221280 1496 1496 1496 1496 0
355 20250415 122700 5221280 1496 1496 1496 1496 0
356 20250415 122600 5221280 1496 1496 1496 1496 0
357 20250415 122500 5221280 1496 1496 1496 1496 1
358 20250415 122400 5219784 1496 1496 1496 1496 0
359 20250415 122300 5219784 1496 1496 1496 1496 0
360 20250415 122200 5219784 1496 1496 1496 1496 0
361 20250415 122100 5219784 1496 1496 1496 1496 0
362 20250415 122000 5219784 1496 1496 1496 1496 0
363 20250415 121900 5219784 1496 1496 1496 1496 0
364 20250415 121800 5219784 1496 1496 1496 1496 0
365 20250415 121700 5219784 1496 1496 1496 1496 0
366 20250415 121600 5219784 1496 1496 1496 1496 0
367 20250415 121500 5219784 1496 1496 1496 1496 0
368 20250415 121400 5219784 1496 1496 1496 1496 0
369 20250415 121300 5219784 1496 1496 1496 1496 10
370 20250415 121200 5204824 1496 1492 1496 1490 101
371 20250415 121100 5054318 1496 1496 1496 1496 0
372 20250415 121000 5054318 1496 1496 1496 1496 0
373 20250415 120900 5054318 1496 1496 1496 1496 0
374 20250415 120800 5054318 1496 1496 1496 1496 1
375 20250415 120700 5052822 1496 1496 1496 1496 0
376 20250415 120600 5052822 1496 1496 1496 1496 0
377 20250415 120500 5052822 1496 1496 1496 1496 0
378 20250415 120400 5052822 1496 1496 1496 1496 0
379 20250415 120300 5052822 1496 1496 1496 1496 0
380 20250415 120200 5052822 1496 1496 1496 1496 0
381 20250415 120100 5052822 1496 1496 1496 1496 0
382 20250415 120000 5052822 1496 1496 1496 1496 0
383 20250415 115900 5052822 1496 1496 1496 1496 0
384 20250415 115800 5052822 1496 1496 1496 1496 0
385 20250415 115700 5052822 1496 1496 1496 1496 0
386 20250415 115600 5052822 1496 1496 1496 1496 0
387 20250415 115500 5052822 1496 1496 1496 1496 0
388 20250415 115400 5052822 1496 1496 1496 1496 0
389 20250415 115300 5052822 1496 1496 1496 1496 0
390 20250415 115200 5052822 1496 1496 1496 1496 0
391 20250415 115100 5052822 1496 1496 1496 1496 0
392 20250415 115000 5052822 1496 1496 1496 1496 0
393 20250415 114900 5052822 1496 1496 1496 1496 0
394 20250415 114800 5052822 1496 1496 1496 1496 0
395 20250415 114700 5052822 1496 1496 1496 1496 0
396 20250415 114600 5052822 1496 1496 1496 1496 0
397 20250415 114500 5052822 1496 1496 1496 1496 0
398 20250415 114400 5052822 1496 1496 1496 1496 0
399 20250415 114300 5052822 1496 1496 1496 1496 0
400 20250415 114200 5052822 1496 1496 1496 1496 0
401 20250415 114100 5052822 1496 1496 1496 1496 0
402 20250415 114000 5052822 1496 1496 1496 1496 0
403 20250415 113900 5052822 1496 1496 1496 1496 0
404 20250415 113800 5052822 1496 1496 1496 1496 0
405 20250415 113700 5052822 1496 1496 1496 1496 0
406 20250415 113600 5052822 1496 1496 1496 1496 0
407 20250415 113500 5052822 1496 1496 1496 1496 0
408 20250415 113400 5052822 1496 1496 1496 1496 2
409 20250415 113300 5049830 1496 1496 1496 1496 0
410 20250415 113200 5049830 1496 1496 1496 1496 0
411 20250415 113100 5049830 1496 1496 1496 1496 0
412 20250415 113000 5049830 1496 1496 1496 1496 0
413 20250415 112900 5049830 1496 1496 1496 1496 0
414 20250415 112800 5049830 1496 1496 1496 1496 0
415 20250415 112700 5049830 1496 1496 1496 1496 0
416 20250415 112600 5049830 1496 1496 1496 1496 0
417 20250415 112500 5049830 1496 1496 1496 1496 0
418 20250415 112400 5049830 1496 1496 1496 1496 0
419 20250415 112300 5049830 1496 1496 1496 1496 0
420 20250415 112200 5049830 1496 1496 1496 1496 0
421 20250415 112100 5049830 1496 1496 1496 1496 0
422 20250415 112000 5049830 1496 1493 1496 1493 1834
423 20250415 111900 2306864 1493 1493 1493 1493 0
424 20250415 111800 2306864 1493 1493 1493 1493 0
425 20250415 111700 2306864 1493 1493 1493 1493 0
426 20250415 111600 2306864 1493 1493 1493 1493 0
427 20250415 111500 2306864 1493 1493 1493 1493 0
428 20250415 111400 2306864 1493 1493 1493 1493 0
429 20250415 111300 2306864 1493 1493 1493 1493 0
430 20250415 111200 2306864 1493 1493 1493 1493 0
431 20250415 111100 2306864 1493 1493 1493 1493 0
432 20250415 111000 2306864 1493 1493 1493 1493 0
433 20250415 110900 2306864 1493 1493 1493 1493 0
434 20250415 110800 2306864 1493 1493 1493 1493 0
435 20250415 110700 2306864 1493 1493 1493 1493 0
436 20250415 110600 2306864 1493 1493 1493 1493 0
437 20250415 110500 2306864 1493 1493 1493 1493 0
438 20250415 110400 2306864 1493 1493 1493 1493 0
439 20250415 110300 2306864 1493 1486 1493 1486 16
440 20250415 110200 2283038 1492 1492 1492 1492 2
441 20250415 110100 2280054 1486 1486 1486 1486 7
442 20250415 110000 2269652 1495 1495 1495 1495 0
443 20250415 105900 2269652 1495 1495 1495 1495 0
444 20250415 105800 2269652 1495 1495 1495 1495 0
445 20250415 105700 2269652 1495 1495 1495 1495 0
446 20250415 105600 2269652 1495 1495 1495 1495 0
447 20250415 105500 2269652 1495 1495 1495 1495 0
448 20250415 105400 2269652 1495 1495 1495 1495 0
449 20250415 105300 2269652 1495 1495 1495 1495 0
450 20250415 105200 2269652 1495 1495 1495 1495 0
451 20250415 105100 2269652 1495 1495 1495 1495 0
452 20250415 105000 2269652 1495 1495 1495 1495 0
453 20250415 104900 2269652 1495 1495 1495 1495 0
454 20250415 104800 2269652 1495 1495 1495 1495 0
455 20250415 104700 2269652 1495 1495 1495 1495 0
456 20250415 104600 2269652 1495 1495 1495 1495 0
457 20250415 104500 2269652 1495 1495 1495 1495 0
458 20250415 104400 2269652 1495 1495 1495 1495 0
459 20250415 104300 2269652 1495 1495 1495 1495 0
460 20250415 104200 2269652 1495 1495 1495 1495 0
461 20250415 104100 2269652 1495 1495 1495 1495 0
462 20250415 104000 2269652 1495 1495 1495 1495 0
463 20250415 103900 2269652 1495 1495 1495 1495 2
464 20250415 103800 2266662 1485 1485 1485 1485 50
465 20250415 103700 2192412 1485 1485 1485 1485 0
466 20250415 103600 2192412 1485 1485 1485 1485 0
467 20250415 103500 2192412 1485 1485 1485 1485 0
468 20250415 103400 2192412 1485 1485 1485 1485 0
469 20250415 103300 2192412 1485 1485 1485 1485 0
470 20250415 103200 2192412 1485 1485 1485 1485 0
471 20250415 103100 2192412 1485 1485 1485 1485 0
472 20250415 103000 2192412 1485 1485 1485 1485 0
473 20250415 102900 2192412 1485 1485 1485 1485 0
474 20250415 102800 2192412 1485 1485 1485 1485 0
475 20250415 102700 2192412 1485 1485 1485 1485 0
476 20250415 102600 2192412 1485 1485 1485 1485 0
477 20250415 102500 2192412 1485 1485 1485 1485 0
478 20250415 102400 2192412 1485 1485 1485 1485 0
479 20250415 102300 2192412 1485 1485 1485 1485 2
480 20250415 102200 2189442 1495 1495 1495 1495 0
481 20250415 102100 2189442 1495 1495 1495 1495 0
482 20250415 102000 2189442 1495 1495 1495 1495 0
483 20250415 101900 2189442 1495 1495 1495 1495 1
484 20250415 101800 2187947 1495 1495 1495 1495 3
485 20250415 101700 2183462 1495 1495 1495 1495 0
486 20250415 101600 2183462 1495 1495 1495 1495 0
487 20250415 101500 2183462 1495 1495 1495 1495 0
488 20250415 101400 2183462 1495 1495 1495 1495 0
489 20250415 101300 2183462 1495 1495 1495 1495 0
490 20250415 101200 2183462 1495 1495 1495 1495 2
491 20250415 101100 2180472 1496 1496 1496 1496 0
492 20250415 101000 2180472 1496 1496 1496 1496 0
493 20250415 100900 2180472 1496 1496 1496 1496 0
494 20250415 100800 2180472 1496 1496 1496 1496 0
495 20250415 100700 2180472 1496 1496 1496 1496 0
496 20250415 100600 2180472 1496 1496 1496 1496 0
497 20250415 100500 2180472 1496 1496 1496 1496 0
498 20250415 100400 2180472 1496 1496 1496 1496 0
499 20250415 100300 2180472 1496 1496 1496 1496 0
500 20250415 100200 2180472 1496 1496 1496 1496 0
501 20250415 100100 2180472 1496 1496 1496 1496 0
502 20250415 100000 2180472 1496 1496 1496 1496 0
503 20250415 095900 2180472 1496 1496 1496 1496 0
504 20250415 095800 2180472 1496 1496 1496 1496 0
505 20250415 095700 2180472 1496 1496 1496 1496 0
506 20250415 095600 2180472 1496 1496 1496 1496 0
507 20250415 095500 2180472 1496 1496 1496 1496 0
508 20250415 095400 2180472 1496 1496 1496 1496 0
509 20250415 095300 2180472 1496 1496 1496 1496 0
510 20250415 095200 2180472 1496 1496 1496 1496 0
511 20250415 095100 2180472 1496 1496 1496 1496 0
512 20250415 095000 2180472 1496 1496 1496 1496 0
513 20250415 094900 2180472 1496 1496 1496 1496 0
514 20250415 094800 2180472 1496 1496 1496 1496 0
515 20250415 094700 2180472 1496 1496 1496 1496 0
516 20250415 094600 2180472 1496 1496 1496 1496 0
517 20250415 094500 2180472 1496 1496 1496 1496 5
518 20250415 094400 2172992 1496 1496 1496 1496 1
519 20250415 094300 2171496 1494 1494 1494 1494 0
520 20250415 094200 2171496 1494 1494 1494 1494 0
521 20250415 094100 2171496 1494 1494 1494 1494 0
522 20250415 094000 2171496 1494 1494 1494 1494 0
523 20250415 093900 2171496 1494 1494 1494 1494 0
524 20250415 093800 2171496 1494 1494 1494 1494 0
525 20250415 093700 2171496 1494 1494 1494 1494 0
526 20250415 093600 2171496 1494 1494 1494 1494 0
527 20250415 093500 2171496 1494 1494 1494 1494 0
528 20250415 093400 2171496 1494 1494 1494 1494 2
529 20250415 093300 2168508 1496 1496 1496 1496 0
530 20250415 093200 2168508 1496 1496 1496 1496 0
531 20250415 093100 2168508 1496 1496 1496 1496 0
532 20250415 093000 2168508 1496 1496 1496 1496 0
533 20250415 092900 2168508 1496 1496 1496 1496 0
534 20250415 092800 2168508 1496 1496 1496 1496 0
535 20250415 092700 2168508 1496 1486 1496 1480 323
536 20250415 092600 1689575 1496 1496 1496 1496 0
537 20250415 092500 1689575 1496 1496 1496 1496 0
538 20250415 092400 1689575 1496 1496 1496 1496 0
539 20250415 092300 1689575 1496 1496 1496 1496 0
540 20250415 092200 1689575 1496 1496 1496 1496 0
541 20250415 092100 1689575 1496 1496 1496 1496 20
542 20250415 092000 1659655 1496 1496 1496 1496 0
543 20250415 091900 1659655 1496 1496 1496 1496 0
544 20250415 091800 1659655 1496 1496 1496 1496 21
545 20250415 091700 1628239 1485 1487 1487 1485 30
546 20250415 091600 1583667 1485 1485 1485 1485 0
547 20250415 091500 1583667 1485 1485 1485 1485 0
548 20250415 091400 1583667 1485 1485 1485 1485 0
549 20250415 091300 1583667 1485 1496 1496 1485 6
550 20250415 091200 1574722 1486 1496 1496 1486 2
551 20250415 091100 1571740 1496 1496 1496 1496 0
552 20250415 091000 1571740 1496 1496 1496 1496 0
553 20250415 090900 1571740 1496 1496 1496 1496 0
554 20250415 090800 1571740 1496 1496 1496 1496 0
555 20250415 090700 1571740 1496 1496 1496 1496 0
556 20250415 090600 1571740 1496 1486 1496 1485 103
557 20250415 090500 1418746 1485 1485 1485 1485 0
558 20250415 090400 1418746 1485 1485 1485 1485 0
559 20250415 090300 1418746 1485 1485 1485 1485 0
560 20250415 090200 1418746 1485 1500 1500 1485 584
561 20250415 090100 546258 1509 1509 1509 1509 0
562 20250415 090000 546258 1509 1509 1509 1509 362