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

676
185190/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,201400,516598,899,899,899,899,1
20250415,201300,516598,899,899,899,899,0
20250415,201200,516598,899,899,899,899,0
20250415,201100,516598,899,899,899,899,0
20250415,201000,516598,899,899,899,899,0
20250415,200900,516598,899,899,899,899,0
20250415,200800,516598,899,899,899,899,0
20250415,200700,516598,899,899,899,899,0
20250415,200600,516598,899,899,899,899,0
20250415,200500,516598,899,899,899,899,0
20250415,200400,516598,899,899,899,899,0
20250415,200300,516598,899,899,899,899,0
20250415,200200,516598,899,899,899,899,0
20250415,200100,516598,899,899,899,899,0
20250415,200000,516598,899,899,899,899,0
20250415,195900,516598,899,899,899,899,0
20250415,195800,516598,899,899,899,899,0
20250415,195700,516598,899,899,899,899,0
20250415,195600,516598,899,899,899,899,0
20250415,195500,516598,899,899,899,899,0
20250415,195400,516598,899,899,899,899,0
20250415,195300,516598,899,899,899,899,0
20250415,195200,516598,899,899,899,899,0
20250415,195100,516598,899,899,899,899,0
20250415,195000,516598,899,899,899,899,0
20250415,194900,516598,899,899,899,899,0
20250415,194800,516598,899,899,899,899,0
20250415,194700,516598,899,899,899,899,0
20250415,194600,516598,899,899,899,899,0
20250415,194500,516598,899,899,899,899,0
20250415,194400,516598,899,899,899,899,1
20250415,194300,516598,899,899,899,899,0
20250415,194200,516598,899,899,899,899,0
20250415,194100,516598,899,899,899,899,0
20250415,194000,516598,899,899,899,899,0
20250415,193900,516598,899,899,899,899,0
20250415,193800,516598,899,899,899,899,0
20250415,193700,516598,899,899,899,899,0
20250415,193600,516598,899,899,899,899,0
20250415,193500,516598,899,899,899,899,0
20250415,193400,516598,899,899,899,899,0
20250415,193300,516598,899,899,899,899,0
20250415,193200,516598,899,899,899,899,0
20250415,193100,516598,899,899,899,899,0
20250415,193000,516598,899,899,899,899,0
20250415,192900,516598,899,899,899,899,0
20250415,192800,516598,899,899,899,899,0
20250415,192700,516598,899,899,899,899,0
20250415,192600,516598,899,899,899,899,0
20250415,192500,516598,899,899,899,899,0
20250415,192400,516598,899,899,899,899,0
20250415,192300,516598,899,899,899,899,0
20250415,192200,516598,899,899,899,899,0
20250415,192100,516598,899,899,899,899,0
20250415,192000,516598,899,899,899,899,0
20250415,191900,516598,899,899,899,899,0
20250415,191800,516598,899,899,899,899,0
20250415,191700,516598,899,899,899,899,0
20250415,191600,516598,899,899,899,899,0
20250415,191500,516598,899,899,899,899,0
20250415,191400,516598,899,899,899,899,1
20250415,191300,516598,899,899,899,899,0
20250415,191200,516598,899,899,899,899,0
20250415,191100,516598,899,899,899,899,0
20250415,191000,516598,899,899,899,899,0
20250415,190900,516598,899,899,899,899,0
20250415,190800,516598,899,899,899,899,0
20250415,190700,516598,899,899,899,899,0
20250415,190600,516598,899,899,899,899,0
20250415,190500,516598,899,899,899,899,0
20250415,190400,516598,899,899,899,899,0
20250415,190300,516598,899,899,899,899,0
20250415,190200,516598,899,899,899,899,0
20250415,190100,516598,899,899,899,899,0
20250415,190000,516598,899,899,899,899,0
20250415,185900,516598,899,899,899,899,0
20250415,185800,516598,899,899,899,899,0
20250415,185700,516598,899,899,899,899,0
20250415,185600,516598,899,899,899,899,0
20250415,185500,516598,899,899,899,899,0
20250415,185400,516598,899,899,899,899,0
20250415,185300,516598,899,899,899,899,0
20250415,185200,516598,899,899,899,899,0
20250415,185100,516598,899,899,899,899,0
20250415,185000,516598,899,899,899,899,0
20250415,184900,516598,899,899,899,899,0
20250415,184800,516598,899,899,899,899,0
20250415,184700,516598,899,899,899,899,0
20250415,184600,516598,899,899,899,899,0
20250415,184500,516598,899,899,899,899,0
20250415,184400,516598,899,899,899,899,1
20250415,184300,516598,899,899,899,899,0
20250415,184200,516598,899,899,899,899,0
20250415,184100,516598,899,899,899,899,0
20250415,184000,516598,899,899,899,899,0
20250415,183900,516598,899,899,899,899,0
20250415,183800,516598,899,899,899,899,0
20250415,183700,516598,899,899,899,899,0
20250415,183600,516598,899,899,899,899,0
20250415,183500,516598,899,899,899,899,0
20250415,183400,516598,899,899,899,899,0
20250415,183300,516598,899,899,899,899,0
20250415,183200,516598,899,899,899,899,0
20250415,183100,516598,899,899,899,899,0
20250415,183000,516598,899,899,899,899,0
20250415,182900,516598,899,899,899,899,0
20250415,182800,516598,899,899,899,899,0
20250415,182700,516598,899,899,899,899,0
20250415,182600,516598,899,899,899,899,0
20250415,182500,516598,899,899,899,899,0
20250415,182400,516598,899,899,899,899,0
20250415,182300,516598,899,899,899,899,0
20250415,182200,516598,899,899,899,899,0
20250415,182100,516598,899,899,899,899,0
20250415,182000,516598,899,899,899,899,0
20250415,181900,516598,899,899,899,899,0
20250415,181800,516598,899,899,899,899,0
20250415,181700,516598,899,899,899,899,0
20250415,181600,516598,899,899,899,899,0
20250415,181500,516598,899,899,899,899,0
20250415,181400,516598,899,899,899,899,1
20250415,181300,516598,899,899,899,899,0
20250415,181200,516598,899,899,899,899,0
20250415,181100,516598,899,899,899,899,0
20250415,181000,516598,899,899,899,899,0
20250415,180900,516598,899,899,899,899,0
20250415,180800,516598,899,899,899,899,0
20250415,180700,516598,899,899,899,899,0
20250415,180600,516598,899,899,899,899,0
20250415,180500,516598,899,899,899,899,0
20250415,180400,516598,899,899,899,899,0
20250415,180300,516598,899,899,899,899,0
20250415,180200,516598,899,899,899,899,0
20250415,180100,516598,899,899,899,899,0
20250415,180000,516598,899,899,899,899,0
20250415,175900,516598,899,899,899,899,0
20250415,175800,516598,899,899,899,899,0
20250415,175700,516598,899,899,899,899,0
20250415,175600,516598,899,899,899,899,0
20250415,175500,516598,899,899,899,899,0
20250415,175400,516598,899,899,899,899,0
20250415,175300,516598,899,899,899,899,0
20250415,175200,516598,899,899,899,899,0
20250415,175100,516598,899,899,899,899,0
20250415,175000,516598,899,899,899,899,0
20250415,174900,516598,899,899,899,899,0
20250415,174800,516598,899,899,899,899,0
20250415,174700,516598,899,899,899,899,0
20250415,174600,516598,899,899,899,899,0
20250415,174500,516598,899,899,899,899,0
20250415,174400,516598,899,899,899,899,1
20250415,174300,516598,899,899,899,899,0
20250415,174200,516598,899,899,899,899,0
20250415,174100,516598,899,899,899,899,0
20250415,174000,516598,899,899,899,899,0
20250415,173900,516598,899,899,899,899,0
20250415,173800,516598,899,899,899,899,0
20250415,173700,516598,899,899,899,899,0
20250415,173600,516598,899,899,899,899,0
20250415,173500,516598,899,899,899,899,0
20250415,173400,516598,899,899,899,899,0
20250415,173300,516598,899,899,899,899,0
20250415,173200,516598,899,899,899,899,0
20250415,173100,516598,899,899,899,899,0
20250415,173000,516598,899,899,899,899,0
20250415,172900,516598,899,899,899,899,0
20250415,172800,516598,899,899,899,899,0
20250415,172700,516598,899,899,899,899,0
20250415,172600,516598,899,899,899,899,0
20250415,172500,516598,899,899,899,899,0
20250415,172400,516598,899,899,899,899,0
20250415,172300,516598,899,899,899,899,0
20250415,172200,516598,899,899,899,899,0
20250415,172100,516598,899,899,899,899,0
20250415,172000,516598,899,899,899,899,0
20250415,171900,516598,899,899,899,899,0
20250415,171800,516598,899,899,899,899,0
20250415,171700,516598,899,899,899,899,0
20250415,171600,516598,899,899,899,899,0
20250415,171500,516598,899,899,899,899,0
20250415,171400,516598,899,899,899,899,1
20250415,171300,516598,899,899,899,899,0
20250415,171200,516598,899,899,899,899,0
20250415,171100,516598,899,899,899,899,0
20250415,171000,516598,899,899,899,899,0
20250415,170900,516598,899,899,899,899,0
20250415,170800,516598,899,899,899,899,0
20250415,170700,516598,899,899,899,899,0
20250415,170600,516598,899,899,899,899,0
20250415,170500,516598,899,899,899,899,0
20250415,170400,516598,899,899,899,899,0
20250415,170300,516598,899,899,899,899,0
20250415,170200,516598,899,899,899,899,0
20250415,170100,516598,899,899,899,899,0
20250415,170000,516598,899,899,899,899,0
20250415,165900,516598,899,899,899,899,0
20250415,165800,516598,899,899,899,899,0
20250415,165700,516598,899,899,899,899,0
20250415,165600,516598,899,899,899,899,0
20250415,165500,516598,899,899,899,899,0
20250415,165400,516598,899,899,899,899,0
20250415,165300,516598,899,899,899,899,0
20250415,165200,516598,899,899,899,899,0
20250415,165100,516598,899,899,899,899,0
20250415,165000,516598,899,899,899,899,0
20250415,164900,516598,899,899,899,899,0
20250415,164800,516598,899,899,899,899,0
20250415,164700,516598,899,899,899,899,0
20250415,164600,516598,899,899,899,899,0
20250415,164500,516598,899,899,899,899,0
20250415,164400,516598,899,899,899,899,1
20250415,164300,516598,899,899,899,899,0
20250415,164200,516598,899,899,899,899,0
20250415,164100,516598,899,899,899,899,0
20250415,164000,516598,899,899,899,899,0
20250415,163900,516598,899,899,899,899,0
20250415,163800,516598,899,899,899,899,0
20250415,163700,516598,899,899,899,899,0
20250415,163600,516598,899,899,899,899,0
20250415,163500,516598,899,899,899,899,0
20250415,163400,516598,899,899,899,899,0
20250415,163300,516598,899,899,899,899,0
20250415,163200,516598,899,899,899,899,0
20250415,163100,516598,899,899,899,899,0
20250415,163000,516598,899,899,899,899,0
20250415,162900,516598,899,899,899,899,0
20250415,162800,516598,899,899,899,899,0
20250415,162700,516598,899,899,899,899,0
20250415,162600,516598,899,899,899,899,0
20250415,162500,516598,899,899,899,899,0
20250415,162400,516598,899,899,899,899,0
20250415,162300,516598,899,899,899,899,0
20250415,162200,516598,899,899,899,899,0
20250415,162100,516598,899,899,899,899,0
20250415,162000,516598,899,899,899,899,0
20250415,161900,516598,899,899,899,899,0
20250415,161800,516598,899,899,899,899,0
20250415,161700,516598,899,899,899,899,0
20250415,161600,516598,899,899,899,899,0
20250415,161500,516598,899,899,899,899,0
20250415,161400,516598,899,899,899,899,1
20250415,161300,516598,899,899,899,899,0
20250415,161200,516598,899,899,899,899,0
20250415,161100,516598,899,899,899,899,0
20250415,161000,516598,899,899,899,899,0
20250415,160900,516598,899,899,899,899,0
20250415,160800,516598,899,899,899,899,0
20250415,160700,516598,899,899,899,899,0
20250415,160600,516598,899,899,899,899,0
20250415,160500,516598,899,899,899,899,0
20250415,160400,516598,899,899,899,899,0
20250415,160300,516598,899,899,899,899,0
20250415,160200,516598,899,899,899,899,0
20250415,160100,516598,899,899,899,899,0
20250415,160000,516598,899,899,899,899,0
20250415,155900,516598,899,899,899,899,0
20250415,155800,516598,899,899,899,899,0
20250415,155700,516598,899,899,899,899,0
20250415,155600,516598,899,899,899,899,0
20250415,155500,516598,899,899,899,899,0
20250415,155400,516598,899,899,899,899,0
20250415,155300,516598,899,899,899,899,0
20250415,155200,516598,899,899,899,899,0
20250415,155100,516598,899,899,899,899,0
20250415,155000,516598,899,899,899,899,0
20250415,154900,516598,899,899,899,899,0
20250415,154800,516598,899,899,899,899,0
20250415,154700,516598,899,899,899,899,0
20250415,154600,516598,899,899,899,899,0
20250415,154500,516598,899,899,899,899,0
20250415,154400,516598,899,899,899,899,1
20250415,154300,516598,899,899,899,899,0
20250415,154200,516598,899,899,899,899,0
20250415,154100,516598,899,899,899,899,0
20250415,154000,516598,899,899,899,899,0
20250415,153900,516598,899,899,899,899,0
20250415,153800,516598,899,899,899,899,0
20250415,153700,516598,899,899,899,899,0
20250415,153600,516598,899,899,899,899,0
20250415,153500,516598,899,899,899,899,0
20250415,153400,516598,899,899,899,899,0
20250415,153300,516598,899,899,899,899,0
20250415,153200,516598,899,899,899,899,0
20250415,153100,516598,899,899,899,899,0
20250415,153000,516598,899,899,899,899,0
20250415,152900,516598,899,899,899,899,0
20250415,152800,516598,899,899,899,899,0
20250415,152700,516598,899,899,899,899,0
20250415,152600,516598,899,899,899,899,0
20250415,152500,516598,899,899,899,899,0
20250415,152400,516598,899,899,899,899,0
20250415,152300,516598,899,899,899,899,0
20250415,152200,516598,899,899,899,899,0
20250415,152100,516598,899,899,899,899,0
20250415,152000,516598,899,899,899,899,0
20250415,151900,516598,899,899,899,899,0
20250415,151800,516598,899,899,899,899,0
20250415,151700,516598,899,899,899,899,0
20250415,151600,516598,899,899,899,899,0
20250415,151500,516598,899,899,899,899,0
20250415,151400,516598,899,899,899,899,0
20250415,151300,516598,899,899,899,899,0
20250415,151200,516598,899,899,899,899,0
20250415,151100,516598,899,899,899,899,0
20250415,151000,516598,899,899,899,899,0
20250415,150900,516598,899,899,899,899,0
20250415,150800,516598,899,899,899,899,0
20250415,150700,516598,899,899,899,899,0
20250415,150600,516598,899,899,899,899,0
20250415,150500,516598,899,899,899,899,0
20250415,150400,516598,899,899,899,899,0
20250415,150300,516598,899,899,899,899,0
20250415,150200,516598,899,899,899,899,0
20250415,150100,516598,899,899,899,899,0
20250415,150000,516598,899,899,899,899,0
20250415,145900,516598,899,899,899,899,0
20250415,145800,516598,899,899,899,899,0
20250415,145700,516598,899,899,899,899,0
20250415,145600,516598,899,899,899,899,0
20250415,145500,516598,899,899,899,899,0
20250415,145400,516598,899,899,899,899,0
20250415,145300,516598,899,899,899,899,0
20250415,145200,516598,899,899,899,899,0
20250415,145100,516598,899,899,899,899,0
20250415,145000,516598,899,899,899,899,0
20250415,144900,516598,899,899,899,899,0
20250415,144800,516598,899,899,899,899,0
20250415,144700,516598,899,899,899,899,0
20250415,144600,516598,899,899,899,899,0
20250415,144500,516598,899,899,899,899,0
20250415,144400,516598,899,899,899,899,0
20250415,144300,516598,899,899,899,899,0
20250415,144200,516598,899,899,899,899,0
20250415,144100,516598,899,899,899,899,0
20250415,144000,516598,899,899,899,899,0
20250415,143900,516598,899,899,899,899,0
20250415,143800,516598,899,899,899,899,0
20250415,143700,516598,899,899,899,899,0
20250415,143600,516598,899,899,899,899,0
20250415,143500,516598,899,899,899,899,0
20250415,143400,516598,899,899,899,899,0
20250415,143300,516598,899,899,899,899,0
20250415,143200,516598,899,899,899,899,0
20250415,143100,516598,899,899,899,899,0
20250415,143000,516598,899,899,899,899,0
20250415,142900,516598,899,899,899,899,0
20250415,142800,516598,899,899,899,899,0
20250415,142700,516598,899,899,899,899,0
20250415,142600,516598,899,899,899,899,0
20250415,142500,516598,899,899,899,899,0
20250415,142400,516598,899,899,899,899,0
20250415,142300,516598,899,899,899,899,0
20250415,142200,516598,899,899,899,899,0
20250415,142100,516598,899,899,899,899,0
20250415,142000,516598,899,899,899,899,0
20250415,141900,516598,899,899,899,899,0
20250415,141800,516598,899,899,899,899,0
20250415,141700,516598,899,899,899,899,0
20250415,141600,516598,899,899,899,899,0
20250415,141500,516598,899,899,899,899,0
20250415,141400,516598,899,899,899,899,0
20250415,141300,516598,899,899,899,899,0
20250415,141200,516598,899,899,899,899,0
20250415,141100,516598,899,899,899,899,0
20250415,141000,516598,899,899,899,899,0
20250415,140900,516598,899,899,899,899,0
20250415,140800,516598,899,899,899,899,0
20250415,140700,516598,899,899,899,899,0
20250415,140600,516598,899,899,899,899,0
20250415,140500,516598,899,899,899,899,0
20250415,140400,516598,899,899,899,899,0
20250415,140300,516598,899,899,899,899,0
20250415,140200,516598,899,899,899,899,0
20250415,140100,516598,899,899,899,899,1
20250415,140000,515699,715,715,715,715,0
20250415,135900,515699,715,715,715,715,0
20250415,135800,515699,715,715,715,715,0
20250415,135700,515699,715,715,715,715,0
20250415,135600,515699,715,715,715,715,0
20250415,135500,515699,715,715,715,715,0
20250415,135400,515699,715,715,715,715,0
20250415,135300,515699,715,715,715,715,0
20250415,135200,515699,715,715,715,715,0
20250415,135100,515699,715,715,715,715,0
20250415,135000,515699,715,715,715,715,0
20250415,134900,515699,715,715,715,715,0
20250415,134800,515699,715,715,715,715,0
20250415,134700,515699,715,715,715,715,0
20250415,134600,515699,715,715,715,715,0
20250415,134500,515699,715,715,715,715,0
20250415,134400,515699,715,715,715,715,0
20250415,134300,515699,715,715,715,715,0
20250415,134200,515699,715,715,715,715,0
20250415,134100,515699,715,715,715,715,0
20250415,134000,515699,715,715,715,715,0
20250415,133900,515699,715,715,715,715,0
20250415,133800,515699,715,715,715,715,0
20250415,133700,515699,715,715,715,715,0
20250415,133600,515699,715,715,715,715,0
20250415,133500,515699,715,715,715,715,0
20250415,133400,515699,715,715,715,715,0
20250415,133300,515699,715,715,715,715,0
20250415,133200,515699,715,715,715,715,0
20250415,133100,515699,715,715,715,715,0
20250415,133000,515699,715,715,715,715,0
20250415,132900,515699,715,715,715,715,0
20250415,132800,515699,715,715,715,715,0
20250415,132700,515699,715,715,715,715,0
20250415,132600,515699,715,715,715,715,0
20250415,132500,515699,715,715,715,715,0
20250415,132400,515699,715,715,715,715,0
20250415,132300,515699,715,715,715,715,0
20250415,132200,515699,715,715,715,715,0
20250415,132100,515699,715,715,715,715,0
20250415,132000,515699,715,715,715,715,0
20250415,131900,515699,715,715,715,715,0
20250415,131800,515699,715,715,715,715,0
20250415,131700,515699,715,715,715,715,0
20250415,131600,515699,715,715,715,715,0
20250415,131500,515699,715,715,715,715,0
20250415,131400,515699,715,715,715,715,0
20250415,131300,515699,715,715,715,715,0
20250415,131200,515699,715,715,715,715,0
20250415,131100,515699,715,715,715,715,0
20250415,131000,515699,715,715,715,715,0
20250415,130900,515699,715,715,715,715,0
20250415,130800,515699,715,715,715,715,0
20250415,130700,515699,715,715,715,715,0
20250415,130600,515699,715,715,715,715,0
20250415,130500,515699,715,715,715,715,0
20250415,130400,515699,715,715,715,715,0
20250415,130300,515699,715,715,715,715,0
20250415,130200,515699,715,715,715,715,0
20250415,130100,515699,715,715,715,715,0
20250415,130000,515699,715,715,715,715,0
20250415,125900,515699,715,715,715,715,0
20250415,125800,515699,715,715,715,715,0
20250415,125700,515699,715,715,715,715,0
20250415,125600,515699,715,715,715,715,0
20250415,125500,515699,715,715,715,715,0
20250415,125400,515699,715,715,715,715,0
20250415,125300,515699,715,715,715,715,0
20250415,125200,515699,715,715,715,715,0
20250415,125100,515699,715,715,715,715,0
20250415,125000,515699,715,715,715,715,0
20250415,124900,515699,715,715,715,715,0
20250415,124800,515699,715,715,715,715,0
20250415,124700,515699,715,715,715,715,0
20250415,124600,515699,715,715,715,715,0
20250415,124500,515699,715,715,715,715,0
20250415,124400,515699,715,715,715,715,0
20250415,124300,515699,715,715,715,715,0
20250415,124200,515699,715,715,715,715,0
20250415,124100,515699,715,715,715,715,0
20250415,124000,515699,715,715,715,715,0
20250415,123900,515699,715,715,715,715,0
20250415,123800,515699,715,715,715,715,0
20250415,123700,515699,715,715,715,715,0
20250415,123600,515699,715,715,715,715,0
20250415,123500,515699,715,715,715,715,0
20250415,123400,515699,715,715,715,715,0
20250415,123300,515699,715,715,715,715,0
20250415,123200,515699,715,715,715,715,0
20250415,123100,515699,715,715,715,715,0
20250415,123000,515699,715,715,715,715,0
20250415,122900,515699,715,715,715,715,0
20250415,122800,515699,715,715,715,715,0
20250415,122700,515699,715,715,715,715,0
20250415,122600,515699,715,715,715,715,0
20250415,122500,515699,715,715,715,715,0
20250415,122400,515699,715,715,715,715,0
20250415,122300,515699,715,715,715,715,0
20250415,122200,515699,715,715,715,715,0
20250415,122100,515699,715,715,715,715,0
20250415,122000,515699,715,715,715,715,0
20250415,121900,515699,715,715,715,715,0
20250415,121800,515699,715,715,715,715,0
20250415,121700,515699,715,715,715,715,0
20250415,121600,515699,715,715,715,715,0
20250415,121500,515699,715,715,715,715,0
20250415,121400,515699,715,715,715,715,0
20250415,121300,515699,715,715,715,715,0
20250415,121200,515699,715,715,715,715,0
20250415,121100,515699,715,715,715,715,0
20250415,121000,515699,715,715,715,715,670
20250415,120900,36649,715,715,715,715,0
20250415,120800,36649,715,715,715,715,0
20250415,120700,36649,715,715,715,715,0
20250415,120600,36649,715,715,715,715,0
20250415,120500,36649,715,715,715,715,0
20250415,120400,36649,715,715,715,715,0
20250415,120300,36649,715,715,715,715,0
20250415,120200,36649,715,715,715,715,0
20250415,120100,36649,715,715,715,715,0
20250415,120000,36649,715,715,715,715,0
20250415,115900,36649,715,715,715,715,0
20250415,115800,36649,715,715,715,715,0
20250415,115700,36649,715,715,715,715,0
20250415,115600,36649,715,715,715,715,0
20250415,115500,36649,715,715,715,715,0
20250415,115400,36649,715,715,715,715,0
20250415,115300,36649,715,715,715,715,0
20250415,115200,36649,715,715,715,715,0
20250415,115100,36649,715,715,715,715,0
20250415,115000,36649,715,715,715,715,0
20250415,114900,36649,715,715,715,715,0
20250415,114800,36649,715,715,715,715,0
20250415,114700,36649,715,715,715,715,0
20250415,114600,36649,715,715,715,715,0
20250415,114500,36649,715,715,715,715,0
20250415,114400,36649,715,715,715,715,0
20250415,114300,36649,715,715,715,715,0
20250415,114200,36649,715,715,715,715,0
20250415,114100,36649,715,715,715,715,0
20250415,114000,36649,715,715,715,715,0
20250415,113900,36649,715,715,715,715,0
20250415,113800,36649,715,715,715,715,0
20250415,113700,36649,715,715,715,715,0
20250415,113600,36649,715,715,715,715,0
20250415,113500,36649,715,715,715,715,0
20250415,113400,36649,715,715,715,715,0
20250415,113300,36649,715,715,715,715,0
20250415,113200,36649,715,715,715,715,0
20250415,113100,36649,715,715,715,715,0
20250415,113000,36649,715,715,715,715,0
20250415,112900,36649,715,715,715,715,0
20250415,112800,36649,715,715,715,715,0
20250415,112700,36649,715,715,715,715,0
20250415,112600,36649,715,715,715,715,0
20250415,112500,36649,715,715,715,715,0
20250415,112400,36649,715,715,715,715,0
20250415,112300,36649,715,715,715,715,0
20250415,112200,36649,715,715,715,715,0
20250415,112100,36649,715,715,715,715,0
20250415,112000,36649,715,715,715,715,0
20250415,111900,36649,715,715,715,715,0
20250415,111800,36649,715,715,715,715,0
20250415,111700,36649,715,715,715,715,0
20250415,111600,36649,715,715,715,715,0
20250415,111500,36649,715,715,715,715,0
20250415,111400,36649,715,715,715,715,0
20250415,111300,36649,715,715,715,715,0
20250415,111200,36649,715,715,715,715,0
20250415,111100,36649,715,715,715,715,0
20250415,111000,36649,715,715,715,715,0
20250415,110900,36649,715,715,715,715,0
20250415,110800,36649,715,715,715,715,0
20250415,110700,36649,715,715,715,715,0
20250415,110600,36649,715,715,715,715,0
20250415,110500,36649,715,715,715,715,0
20250415,110400,36649,715,715,715,715,0
20250415,110300,36649,715,715,715,715,0
20250415,110200,36649,715,715,715,715,0
20250415,110100,36649,715,715,715,715,0
20250415,110000,36649,715,715,715,715,0
20250415,105900,36649,715,715,715,715,0
20250415,105800,36649,715,715,715,715,0
20250415,105700,36649,715,715,715,715,0
20250415,105600,36649,715,715,715,715,0
20250415,105500,36649,715,715,715,715,0
20250415,105400,36649,715,715,715,715,0
20250415,105300,36649,715,715,715,715,0
20250415,105200,36649,715,715,715,715,0
20250415,105100,36649,715,715,715,715,0
20250415,105000,36649,715,715,715,715,0
20250415,104900,36649,715,715,715,715,0
20250415,104800,36649,715,715,715,715,0
20250415,104700,36649,715,715,715,715,0
20250415,104600,36649,715,715,715,715,0
20250415,104500,36649,715,715,715,715,0
20250415,104400,36649,715,715,715,715,0
20250415,104300,36649,715,715,715,715,0
20250415,104200,36649,715,715,715,715,0
20250415,104100,36649,715,715,715,715,0
20250415,104000,36649,715,715,715,715,0
20250415,103900,36649,715,715,715,715,0
20250415,103800,36649,715,715,715,715,0
20250415,103700,36649,715,715,715,715,0
20250415,103600,36649,715,715,715,715,0
20250415,103500,36649,715,715,715,715,0
20250415,103400,36649,715,715,715,715,0
20250415,103300,36649,715,715,715,715,0
20250415,103200,36649,715,715,715,715,0
20250415,103100,36649,715,715,715,715,0
20250415,103000,36649,715,715,715,715,0
20250415,102900,36649,715,715,715,715,0
20250415,102800,36649,715,715,715,715,0
20250415,102700,36649,715,715,715,715,0
20250415,102600,36649,715,715,715,715,0
20250415,102500,36649,715,715,715,715,0
20250415,102400,36649,715,715,715,715,0
20250415,102300,36649,715,715,715,715,0
20250415,102200,36649,715,715,715,715,0
20250415,102100,36649,715,715,715,715,0
20250415,102000,36649,715,715,715,715,0
20250415,101900,36649,715,715,715,715,0
20250415,101800,36649,715,715,715,715,0
20250415,101700,36649,715,715,715,715,0
20250415,101600,36649,715,715,715,715,0
20250415,101500,36649,715,715,715,715,0
20250415,101400,36649,715,715,715,715,0
20250415,101300,36649,715,715,715,715,0
20250415,101200,36649,715,715,715,715,0
20250415,101100,36649,715,715,715,715,0
20250415,101000,36649,715,715,715,715,0
20250415,100900,36649,715,715,715,715,50
20250415,100800,899,899,899,899,899,0
20250415,100700,899,899,899,899,899,0
20250415,100600,899,899,899,899,899,0
20250415,100500,899,899,899,899,899,0
20250415,100400,899,899,899,899,899,0
20250415,100300,899,899,899,899,899,0
20250415,100200,899,899,899,899,899,0
20250415,100100,899,899,899,899,899,0
20250415,100000,899,899,899,899,899,0
20250415,095900,899,899,899,899,899,0
20250415,095800,899,899,899,899,899,0
20250415,095700,899,899,899,899,899,0
20250415,095600,899,899,899,899,899,0
20250415,095500,899,899,899,899,899,0
20250415,095400,899,899,899,899,899,0
20250415,095300,899,899,899,899,899,0
20250415,095200,899,899,899,899,899,0
20250415,095100,899,899,899,899,899,0
20250415,095000,899,899,899,899,899,0
20250415,094900,899,899,899,899,899,0
20250415,094800,899,899,899,899,899,0
20250415,094700,899,899,899,899,899,0
20250415,094600,899,899,899,899,899,0
20250415,094500,899,899,899,899,899,0
20250415,094400,899,899,899,899,899,0
20250415,094300,899,899,899,899,899,0
20250415,094200,899,899,899,899,899,0
20250415,094100,899,899,899,899,899,0
20250415,094000,899,899,899,899,899,0
20250415,093900,899,899,899,899,899,0
20250415,093800,899,899,899,899,899,0
20250415,093700,899,899,899,899,899,0
20250415,093600,899,899,899,899,899,0
20250415,093500,899,899,899,899,899,0
20250415,093400,899,899,899,899,899,0
20250415,093300,899,899,899,899,899,0
20250415,093200,899,899,899,899,899,0
20250415,093100,899,899,899,899,899,0
20250415,093000,899,899,899,899,899,0
20250415,092900,899,899,899,899,899,0
20250415,092800,899,899,899,899,899,0
20250415,092700,899,899,899,899,899,0
20250415,092600,899,899,899,899,899,0
20250415,092500,899,899,899,899,899,0
20250415,092400,899,899,899,899,899,0
20250415,092300,899,899,899,899,899,0
20250415,092200,899,899,899,899,899,0
20250415,092100,899,899,899,899,899,0
20250415,092000,899,899,899,899,899,0
20250415,091900,899,899,899,899,899,0
20250415,091800,899,899,899,899,899,0
20250415,091700,899,899,899,899,899,0
20250415,091600,899,899,899,899,899,0
20250415,091500,899,899,899,899,899,0
20250415,091400,899,899,899,899,899,0
20250415,091300,899,899,899,899,899,0
20250415,091200,899,899,899,899,899,0
20250415,091100,899,899,899,899,899,0
20250415,091000,899,899,899,899,899,1
20250415,090900,0,839,839,839,839,0
20250415,090800,0,839,839,839,839,0
20250415,090700,0,839,839,839,839,0
20250415,090600,0,839,839,839,839,0
20250415,090500,0,839,839,839,839,0
20250415,090400,0,839,839,839,839,0
20250415,090300,0,839,839,839,839,0
20250415,090200,0,839,839,839,839,0
20250415,090100,0,839,839,839,839,0
20250415,090000,0,839,839,839,839,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 201400 516598 899 899 899 899 1
3 20250415 201300 516598 899 899 899 899 0
4 20250415 201200 516598 899 899 899 899 0
5 20250415 201100 516598 899 899 899 899 0
6 20250415 201000 516598 899 899 899 899 0
7 20250415 200900 516598 899 899 899 899 0
8 20250415 200800 516598 899 899 899 899 0
9 20250415 200700 516598 899 899 899 899 0
10 20250415 200600 516598 899 899 899 899 0
11 20250415 200500 516598 899 899 899 899 0
12 20250415 200400 516598 899 899 899 899 0
13 20250415 200300 516598 899 899 899 899 0
14 20250415 200200 516598 899 899 899 899 0
15 20250415 200100 516598 899 899 899 899 0
16 20250415 200000 516598 899 899 899 899 0
17 20250415 195900 516598 899 899 899 899 0
18 20250415 195800 516598 899 899 899 899 0
19 20250415 195700 516598 899 899 899 899 0
20 20250415 195600 516598 899 899 899 899 0
21 20250415 195500 516598 899 899 899 899 0
22 20250415 195400 516598 899 899 899 899 0
23 20250415 195300 516598 899 899 899 899 0
24 20250415 195200 516598 899 899 899 899 0
25 20250415 195100 516598 899 899 899 899 0
26 20250415 195000 516598 899 899 899 899 0
27 20250415 194900 516598 899 899 899 899 0
28 20250415 194800 516598 899 899 899 899 0
29 20250415 194700 516598 899 899 899 899 0
30 20250415 194600 516598 899 899 899 899 0
31 20250415 194500 516598 899 899 899 899 0
32 20250415 194400 516598 899 899 899 899 1
33 20250415 194300 516598 899 899 899 899 0
34 20250415 194200 516598 899 899 899 899 0
35 20250415 194100 516598 899 899 899 899 0
36 20250415 194000 516598 899 899 899 899 0
37 20250415 193900 516598 899 899 899 899 0
38 20250415 193800 516598 899 899 899 899 0
39 20250415 193700 516598 899 899 899 899 0
40 20250415 193600 516598 899 899 899 899 0
41 20250415 193500 516598 899 899 899 899 0
42 20250415 193400 516598 899 899 899 899 0
43 20250415 193300 516598 899 899 899 899 0
44 20250415 193200 516598 899 899 899 899 0
45 20250415 193100 516598 899 899 899 899 0
46 20250415 193000 516598 899 899 899 899 0
47 20250415 192900 516598 899 899 899 899 0
48 20250415 192800 516598 899 899 899 899 0
49 20250415 192700 516598 899 899 899 899 0
50 20250415 192600 516598 899 899 899 899 0
51 20250415 192500 516598 899 899 899 899 0
52 20250415 192400 516598 899 899 899 899 0
53 20250415 192300 516598 899 899 899 899 0
54 20250415 192200 516598 899 899 899 899 0
55 20250415 192100 516598 899 899 899 899 0
56 20250415 192000 516598 899 899 899 899 0
57 20250415 191900 516598 899 899 899 899 0
58 20250415 191800 516598 899 899 899 899 0
59 20250415 191700 516598 899 899 899 899 0
60 20250415 191600 516598 899 899 899 899 0
61 20250415 191500 516598 899 899 899 899 0
62 20250415 191400 516598 899 899 899 899 1
63 20250415 191300 516598 899 899 899 899 0
64 20250415 191200 516598 899 899 899 899 0
65 20250415 191100 516598 899 899 899 899 0
66 20250415 191000 516598 899 899 899 899 0
67 20250415 190900 516598 899 899 899 899 0
68 20250415 190800 516598 899 899 899 899 0
69 20250415 190700 516598 899 899 899 899 0
70 20250415 190600 516598 899 899 899 899 0
71 20250415 190500 516598 899 899 899 899 0
72 20250415 190400 516598 899 899 899 899 0
73 20250415 190300 516598 899 899 899 899 0
74 20250415 190200 516598 899 899 899 899 0
75 20250415 190100 516598 899 899 899 899 0
76 20250415 190000 516598 899 899 899 899 0
77 20250415 185900 516598 899 899 899 899 0
78 20250415 185800 516598 899 899 899 899 0
79 20250415 185700 516598 899 899 899 899 0
80 20250415 185600 516598 899 899 899 899 0
81 20250415 185500 516598 899 899 899 899 0
82 20250415 185400 516598 899 899 899 899 0
83 20250415 185300 516598 899 899 899 899 0
84 20250415 185200 516598 899 899 899 899 0
85 20250415 185100 516598 899 899 899 899 0
86 20250415 185000 516598 899 899 899 899 0
87 20250415 184900 516598 899 899 899 899 0
88 20250415 184800 516598 899 899 899 899 0
89 20250415 184700 516598 899 899 899 899 0
90 20250415 184600 516598 899 899 899 899 0
91 20250415 184500 516598 899 899 899 899 0
92 20250415 184400 516598 899 899 899 899 1
93 20250415 184300 516598 899 899 899 899 0
94 20250415 184200 516598 899 899 899 899 0
95 20250415 184100 516598 899 899 899 899 0
96 20250415 184000 516598 899 899 899 899 0
97 20250415 183900 516598 899 899 899 899 0
98 20250415 183800 516598 899 899 899 899 0
99 20250415 183700 516598 899 899 899 899 0
100 20250415 183600 516598 899 899 899 899 0
101 20250415 183500 516598 899 899 899 899 0
102 20250415 183400 516598 899 899 899 899 0
103 20250415 183300 516598 899 899 899 899 0
104 20250415 183200 516598 899 899 899 899 0
105 20250415 183100 516598 899 899 899 899 0
106 20250415 183000 516598 899 899 899 899 0
107 20250415 182900 516598 899 899 899 899 0
108 20250415 182800 516598 899 899 899 899 0
109 20250415 182700 516598 899 899 899 899 0
110 20250415 182600 516598 899 899 899 899 0
111 20250415 182500 516598 899 899 899 899 0
112 20250415 182400 516598 899 899 899 899 0
113 20250415 182300 516598 899 899 899 899 0
114 20250415 182200 516598 899 899 899 899 0
115 20250415 182100 516598 899 899 899 899 0
116 20250415 182000 516598 899 899 899 899 0
117 20250415 181900 516598 899 899 899 899 0
118 20250415 181800 516598 899 899 899 899 0
119 20250415 181700 516598 899 899 899 899 0
120 20250415 181600 516598 899 899 899 899 0
121 20250415 181500 516598 899 899 899 899 0
122 20250415 181400 516598 899 899 899 899 1
123 20250415 181300 516598 899 899 899 899 0
124 20250415 181200 516598 899 899 899 899 0
125 20250415 181100 516598 899 899 899 899 0
126 20250415 181000 516598 899 899 899 899 0
127 20250415 180900 516598 899 899 899 899 0
128 20250415 180800 516598 899 899 899 899 0
129 20250415 180700 516598 899 899 899 899 0
130 20250415 180600 516598 899 899 899 899 0
131 20250415 180500 516598 899 899 899 899 0
132 20250415 180400 516598 899 899 899 899 0
133 20250415 180300 516598 899 899 899 899 0
134 20250415 180200 516598 899 899 899 899 0
135 20250415 180100 516598 899 899 899 899 0
136 20250415 180000 516598 899 899 899 899 0
137 20250415 175900 516598 899 899 899 899 0
138 20250415 175800 516598 899 899 899 899 0
139 20250415 175700 516598 899 899 899 899 0
140 20250415 175600 516598 899 899 899 899 0
141 20250415 175500 516598 899 899 899 899 0
142 20250415 175400 516598 899 899 899 899 0
143 20250415 175300 516598 899 899 899 899 0
144 20250415 175200 516598 899 899 899 899 0
145 20250415 175100 516598 899 899 899 899 0
146 20250415 175000 516598 899 899 899 899 0
147 20250415 174900 516598 899 899 899 899 0
148 20250415 174800 516598 899 899 899 899 0
149 20250415 174700 516598 899 899 899 899 0
150 20250415 174600 516598 899 899 899 899 0
151 20250415 174500 516598 899 899 899 899 0
152 20250415 174400 516598 899 899 899 899 1
153 20250415 174300 516598 899 899 899 899 0
154 20250415 174200 516598 899 899 899 899 0
155 20250415 174100 516598 899 899 899 899 0
156 20250415 174000 516598 899 899 899 899 0
157 20250415 173900 516598 899 899 899 899 0
158 20250415 173800 516598 899 899 899 899 0
159 20250415 173700 516598 899 899 899 899 0
160 20250415 173600 516598 899 899 899 899 0
161 20250415 173500 516598 899 899 899 899 0
162 20250415 173400 516598 899 899 899 899 0
163 20250415 173300 516598 899 899 899 899 0
164 20250415 173200 516598 899 899 899 899 0
165 20250415 173100 516598 899 899 899 899 0
166 20250415 173000 516598 899 899 899 899 0
167 20250415 172900 516598 899 899 899 899 0
168 20250415 172800 516598 899 899 899 899 0
169 20250415 172700 516598 899 899 899 899 0
170 20250415 172600 516598 899 899 899 899 0
171 20250415 172500 516598 899 899 899 899 0
172 20250415 172400 516598 899 899 899 899 0
173 20250415 172300 516598 899 899 899 899 0
174 20250415 172200 516598 899 899 899 899 0
175 20250415 172100 516598 899 899 899 899 0
176 20250415 172000 516598 899 899 899 899 0
177 20250415 171900 516598 899 899 899 899 0
178 20250415 171800 516598 899 899 899 899 0
179 20250415 171700 516598 899 899 899 899 0
180 20250415 171600 516598 899 899 899 899 0
181 20250415 171500 516598 899 899 899 899 0
182 20250415 171400 516598 899 899 899 899 1
183 20250415 171300 516598 899 899 899 899 0
184 20250415 171200 516598 899 899 899 899 0
185 20250415 171100 516598 899 899 899 899 0
186 20250415 171000 516598 899 899 899 899 0
187 20250415 170900 516598 899 899 899 899 0
188 20250415 170800 516598 899 899 899 899 0
189 20250415 170700 516598 899 899 899 899 0
190 20250415 170600 516598 899 899 899 899 0
191 20250415 170500 516598 899 899 899 899 0
192 20250415 170400 516598 899 899 899 899 0
193 20250415 170300 516598 899 899 899 899 0
194 20250415 170200 516598 899 899 899 899 0
195 20250415 170100 516598 899 899 899 899 0
196 20250415 170000 516598 899 899 899 899 0
197 20250415 165900 516598 899 899 899 899 0
198 20250415 165800 516598 899 899 899 899 0
199 20250415 165700 516598 899 899 899 899 0
200 20250415 165600 516598 899 899 899 899 0
201 20250415 165500 516598 899 899 899 899 0
202 20250415 165400 516598 899 899 899 899 0
203 20250415 165300 516598 899 899 899 899 0
204 20250415 165200 516598 899 899 899 899 0
205 20250415 165100 516598 899 899 899 899 0
206 20250415 165000 516598 899 899 899 899 0
207 20250415 164900 516598 899 899 899 899 0
208 20250415 164800 516598 899 899 899 899 0
209 20250415 164700 516598 899 899 899 899 0
210 20250415 164600 516598 899 899 899 899 0
211 20250415 164500 516598 899 899 899 899 0
212 20250415 164400 516598 899 899 899 899 1
213 20250415 164300 516598 899 899 899 899 0
214 20250415 164200 516598 899 899 899 899 0
215 20250415 164100 516598 899 899 899 899 0
216 20250415 164000 516598 899 899 899 899 0
217 20250415 163900 516598 899 899 899 899 0
218 20250415 163800 516598 899 899 899 899 0
219 20250415 163700 516598 899 899 899 899 0
220 20250415 163600 516598 899 899 899 899 0
221 20250415 163500 516598 899 899 899 899 0
222 20250415 163400 516598 899 899 899 899 0
223 20250415 163300 516598 899 899 899 899 0
224 20250415 163200 516598 899 899 899 899 0
225 20250415 163100 516598 899 899 899 899 0
226 20250415 163000 516598 899 899 899 899 0
227 20250415 162900 516598 899 899 899 899 0
228 20250415 162800 516598 899 899 899 899 0
229 20250415 162700 516598 899 899 899 899 0
230 20250415 162600 516598 899 899 899 899 0
231 20250415 162500 516598 899 899 899 899 0
232 20250415 162400 516598 899 899 899 899 0
233 20250415 162300 516598 899 899 899 899 0
234 20250415 162200 516598 899 899 899 899 0
235 20250415 162100 516598 899 899 899 899 0
236 20250415 162000 516598 899 899 899 899 0
237 20250415 161900 516598 899 899 899 899 0
238 20250415 161800 516598 899 899 899 899 0
239 20250415 161700 516598 899 899 899 899 0
240 20250415 161600 516598 899 899 899 899 0
241 20250415 161500 516598 899 899 899 899 0
242 20250415 161400 516598 899 899 899 899 1
243 20250415 161300 516598 899 899 899 899 0
244 20250415 161200 516598 899 899 899 899 0
245 20250415 161100 516598 899 899 899 899 0
246 20250415 161000 516598 899 899 899 899 0
247 20250415 160900 516598 899 899 899 899 0
248 20250415 160800 516598 899 899 899 899 0
249 20250415 160700 516598 899 899 899 899 0
250 20250415 160600 516598 899 899 899 899 0
251 20250415 160500 516598 899 899 899 899 0
252 20250415 160400 516598 899 899 899 899 0
253 20250415 160300 516598 899 899 899 899 0
254 20250415 160200 516598 899 899 899 899 0
255 20250415 160100 516598 899 899 899 899 0
256 20250415 160000 516598 899 899 899 899 0
257 20250415 155900 516598 899 899 899 899 0
258 20250415 155800 516598 899 899 899 899 0
259 20250415 155700 516598 899 899 899 899 0
260 20250415 155600 516598 899 899 899 899 0
261 20250415 155500 516598 899 899 899 899 0
262 20250415 155400 516598 899 899 899 899 0
263 20250415 155300 516598 899 899 899 899 0
264 20250415 155200 516598 899 899 899 899 0
265 20250415 155100 516598 899 899 899 899 0
266 20250415 155000 516598 899 899 899 899 0
267 20250415 154900 516598 899 899 899 899 0
268 20250415 154800 516598 899 899 899 899 0
269 20250415 154700 516598 899 899 899 899 0
270 20250415 154600 516598 899 899 899 899 0
271 20250415 154500 516598 899 899 899 899 0
272 20250415 154400 516598 899 899 899 899 1
273 20250415 154300 516598 899 899 899 899 0
274 20250415 154200 516598 899 899 899 899 0
275 20250415 154100 516598 899 899 899 899 0
276 20250415 154000 516598 899 899 899 899 0
277 20250415 153900 516598 899 899 899 899 0
278 20250415 153800 516598 899 899 899 899 0
279 20250415 153700 516598 899 899 899 899 0
280 20250415 153600 516598 899 899 899 899 0
281 20250415 153500 516598 899 899 899 899 0
282 20250415 153400 516598 899 899 899 899 0
283 20250415 153300 516598 899 899 899 899 0
284 20250415 153200 516598 899 899 899 899 0
285 20250415 153100 516598 899 899 899 899 0
286 20250415 153000 516598 899 899 899 899 0
287 20250415 152900 516598 899 899 899 899 0
288 20250415 152800 516598 899 899 899 899 0
289 20250415 152700 516598 899 899 899 899 0
290 20250415 152600 516598 899 899 899 899 0
291 20250415 152500 516598 899 899 899 899 0
292 20250415 152400 516598 899 899 899 899 0
293 20250415 152300 516598 899 899 899 899 0
294 20250415 152200 516598 899 899 899 899 0
295 20250415 152100 516598 899 899 899 899 0
296 20250415 152000 516598 899 899 899 899 0
297 20250415 151900 516598 899 899 899 899 0
298 20250415 151800 516598 899 899 899 899 0
299 20250415 151700 516598 899 899 899 899 0
300 20250415 151600 516598 899 899 899 899 0
301 20250415 151500 516598 899 899 899 899 0
302 20250415 151400 516598 899 899 899 899 0
303 20250415 151300 516598 899 899 899 899 0
304 20250415 151200 516598 899 899 899 899 0
305 20250415 151100 516598 899 899 899 899 0
306 20250415 151000 516598 899 899 899 899 0
307 20250415 150900 516598 899 899 899 899 0
308 20250415 150800 516598 899 899 899 899 0
309 20250415 150700 516598 899 899 899 899 0
310 20250415 150600 516598 899 899 899 899 0
311 20250415 150500 516598 899 899 899 899 0
312 20250415 150400 516598 899 899 899 899 0
313 20250415 150300 516598 899 899 899 899 0
314 20250415 150200 516598 899 899 899 899 0
315 20250415 150100 516598 899 899 899 899 0
316 20250415 150000 516598 899 899 899 899 0
317 20250415 145900 516598 899 899 899 899 0
318 20250415 145800 516598 899 899 899 899 0
319 20250415 145700 516598 899 899 899 899 0
320 20250415 145600 516598 899 899 899 899 0
321 20250415 145500 516598 899 899 899 899 0
322 20250415 145400 516598 899 899 899 899 0
323 20250415 145300 516598 899 899 899 899 0
324 20250415 145200 516598 899 899 899 899 0
325 20250415 145100 516598 899 899 899 899 0
326 20250415 145000 516598 899 899 899 899 0
327 20250415 144900 516598 899 899 899 899 0
328 20250415 144800 516598 899 899 899 899 0
329 20250415 144700 516598 899 899 899 899 0
330 20250415 144600 516598 899 899 899 899 0
331 20250415 144500 516598 899 899 899 899 0
332 20250415 144400 516598 899 899 899 899 0
333 20250415 144300 516598 899 899 899 899 0
334 20250415 144200 516598 899 899 899 899 0
335 20250415 144100 516598 899 899 899 899 0
336 20250415 144000 516598 899 899 899 899 0
337 20250415 143900 516598 899 899 899 899 0
338 20250415 143800 516598 899 899 899 899 0
339 20250415 143700 516598 899 899 899 899 0
340 20250415 143600 516598 899 899 899 899 0
341 20250415 143500 516598 899 899 899 899 0
342 20250415 143400 516598 899 899 899 899 0
343 20250415 143300 516598 899 899 899 899 0
344 20250415 143200 516598 899 899 899 899 0
345 20250415 143100 516598 899 899 899 899 0
346 20250415 143000 516598 899 899 899 899 0
347 20250415 142900 516598 899 899 899 899 0
348 20250415 142800 516598 899 899 899 899 0
349 20250415 142700 516598 899 899 899 899 0
350 20250415 142600 516598 899 899 899 899 0
351 20250415 142500 516598 899 899 899 899 0
352 20250415 142400 516598 899 899 899 899 0
353 20250415 142300 516598 899 899 899 899 0
354 20250415 142200 516598 899 899 899 899 0
355 20250415 142100 516598 899 899 899 899 0
356 20250415 142000 516598 899 899 899 899 0
357 20250415 141900 516598 899 899 899 899 0
358 20250415 141800 516598 899 899 899 899 0
359 20250415 141700 516598 899 899 899 899 0
360 20250415 141600 516598 899 899 899 899 0
361 20250415 141500 516598 899 899 899 899 0
362 20250415 141400 516598 899 899 899 899 0
363 20250415 141300 516598 899 899 899 899 0
364 20250415 141200 516598 899 899 899 899 0
365 20250415 141100 516598 899 899 899 899 0
366 20250415 141000 516598 899 899 899 899 0
367 20250415 140900 516598 899 899 899 899 0
368 20250415 140800 516598 899 899 899 899 0
369 20250415 140700 516598 899 899 899 899 0
370 20250415 140600 516598 899 899 899 899 0
371 20250415 140500 516598 899 899 899 899 0
372 20250415 140400 516598 899 899 899 899 0
373 20250415 140300 516598 899 899 899 899 0
374 20250415 140200 516598 899 899 899 899 0
375 20250415 140100 516598 899 899 899 899 1
376 20250415 140000 515699 715 715 715 715 0
377 20250415 135900 515699 715 715 715 715 0
378 20250415 135800 515699 715 715 715 715 0
379 20250415 135700 515699 715 715 715 715 0
380 20250415 135600 515699 715 715 715 715 0
381 20250415 135500 515699 715 715 715 715 0
382 20250415 135400 515699 715 715 715 715 0
383 20250415 135300 515699 715 715 715 715 0
384 20250415 135200 515699 715 715 715 715 0
385 20250415 135100 515699 715 715 715 715 0
386 20250415 135000 515699 715 715 715 715 0
387 20250415 134900 515699 715 715 715 715 0
388 20250415 134800 515699 715 715 715 715 0
389 20250415 134700 515699 715 715 715 715 0
390 20250415 134600 515699 715 715 715 715 0
391 20250415 134500 515699 715 715 715 715 0
392 20250415 134400 515699 715 715 715 715 0
393 20250415 134300 515699 715 715 715 715 0
394 20250415 134200 515699 715 715 715 715 0
395 20250415 134100 515699 715 715 715 715 0
396 20250415 134000 515699 715 715 715 715 0
397 20250415 133900 515699 715 715 715 715 0
398 20250415 133800 515699 715 715 715 715 0
399 20250415 133700 515699 715 715 715 715 0
400 20250415 133600 515699 715 715 715 715 0
401 20250415 133500 515699 715 715 715 715 0
402 20250415 133400 515699 715 715 715 715 0
403 20250415 133300 515699 715 715 715 715 0
404 20250415 133200 515699 715 715 715 715 0
405 20250415 133100 515699 715 715 715 715 0
406 20250415 133000 515699 715 715 715 715 0
407 20250415 132900 515699 715 715 715 715 0
408 20250415 132800 515699 715 715 715 715 0
409 20250415 132700 515699 715 715 715 715 0
410 20250415 132600 515699 715 715 715 715 0
411 20250415 132500 515699 715 715 715 715 0
412 20250415 132400 515699 715 715 715 715 0
413 20250415 132300 515699 715 715 715 715 0
414 20250415 132200 515699 715 715 715 715 0
415 20250415 132100 515699 715 715 715 715 0
416 20250415 132000 515699 715 715 715 715 0
417 20250415 131900 515699 715 715 715 715 0
418 20250415 131800 515699 715 715 715 715 0
419 20250415 131700 515699 715 715 715 715 0
420 20250415 131600 515699 715 715 715 715 0
421 20250415 131500 515699 715 715 715 715 0
422 20250415 131400 515699 715 715 715 715 0
423 20250415 131300 515699 715 715 715 715 0
424 20250415 131200 515699 715 715 715 715 0
425 20250415 131100 515699 715 715 715 715 0
426 20250415 131000 515699 715 715 715 715 0
427 20250415 130900 515699 715 715 715 715 0
428 20250415 130800 515699 715 715 715 715 0
429 20250415 130700 515699 715 715 715 715 0
430 20250415 130600 515699 715 715 715 715 0
431 20250415 130500 515699 715 715 715 715 0
432 20250415 130400 515699 715 715 715 715 0
433 20250415 130300 515699 715 715 715 715 0
434 20250415 130200 515699 715 715 715 715 0
435 20250415 130100 515699 715 715 715 715 0
436 20250415 130000 515699 715 715 715 715 0
437 20250415 125900 515699 715 715 715 715 0
438 20250415 125800 515699 715 715 715 715 0
439 20250415 125700 515699 715 715 715 715 0
440 20250415 125600 515699 715 715 715 715 0
441 20250415 125500 515699 715 715 715 715 0
442 20250415 125400 515699 715 715 715 715 0
443 20250415 125300 515699 715 715 715 715 0
444 20250415 125200 515699 715 715 715 715 0
445 20250415 125100 515699 715 715 715 715 0
446 20250415 125000 515699 715 715 715 715 0
447 20250415 124900 515699 715 715 715 715 0
448 20250415 124800 515699 715 715 715 715 0
449 20250415 124700 515699 715 715 715 715 0
450 20250415 124600 515699 715 715 715 715 0
451 20250415 124500 515699 715 715 715 715 0
452 20250415 124400 515699 715 715 715 715 0
453 20250415 124300 515699 715 715 715 715 0
454 20250415 124200 515699 715 715 715 715 0
455 20250415 124100 515699 715 715 715 715 0
456 20250415 124000 515699 715 715 715 715 0
457 20250415 123900 515699 715 715 715 715 0
458 20250415 123800 515699 715 715 715 715 0
459 20250415 123700 515699 715 715 715 715 0
460 20250415 123600 515699 715 715 715 715 0
461 20250415 123500 515699 715 715 715 715 0
462 20250415 123400 515699 715 715 715 715 0
463 20250415 123300 515699 715 715 715 715 0
464 20250415 123200 515699 715 715 715 715 0
465 20250415 123100 515699 715 715 715 715 0
466 20250415 123000 515699 715 715 715 715 0
467 20250415 122900 515699 715 715 715 715 0
468 20250415 122800 515699 715 715 715 715 0
469 20250415 122700 515699 715 715 715 715 0
470 20250415 122600 515699 715 715 715 715 0
471 20250415 122500 515699 715 715 715 715 0
472 20250415 122400 515699 715 715 715 715 0
473 20250415 122300 515699 715 715 715 715 0
474 20250415 122200 515699 715 715 715 715 0
475 20250415 122100 515699 715 715 715 715 0
476 20250415 122000 515699 715 715 715 715 0
477 20250415 121900 515699 715 715 715 715 0
478 20250415 121800 515699 715 715 715 715 0
479 20250415 121700 515699 715 715 715 715 0
480 20250415 121600 515699 715 715 715 715 0
481 20250415 121500 515699 715 715 715 715 0
482 20250415 121400 515699 715 715 715 715 0
483 20250415 121300 515699 715 715 715 715 0
484 20250415 121200 515699 715 715 715 715 0
485 20250415 121100 515699 715 715 715 715 0
486 20250415 121000 515699 715 715 715 715 670
487 20250415 120900 36649 715 715 715 715 0
488 20250415 120800 36649 715 715 715 715 0
489 20250415 120700 36649 715 715 715 715 0
490 20250415 120600 36649 715 715 715 715 0
491 20250415 120500 36649 715 715 715 715 0
492 20250415 120400 36649 715 715 715 715 0
493 20250415 120300 36649 715 715 715 715 0
494 20250415 120200 36649 715 715 715 715 0
495 20250415 120100 36649 715 715 715 715 0
496 20250415 120000 36649 715 715 715 715 0
497 20250415 115900 36649 715 715 715 715 0
498 20250415 115800 36649 715 715 715 715 0
499 20250415 115700 36649 715 715 715 715 0
500 20250415 115600 36649 715 715 715 715 0
501 20250415 115500 36649 715 715 715 715 0
502 20250415 115400 36649 715 715 715 715 0
503 20250415 115300 36649 715 715 715 715 0
504 20250415 115200 36649 715 715 715 715 0
505 20250415 115100 36649 715 715 715 715 0
506 20250415 115000 36649 715 715 715 715 0
507 20250415 114900 36649 715 715 715 715 0
508 20250415 114800 36649 715 715 715 715 0
509 20250415 114700 36649 715 715 715 715 0
510 20250415 114600 36649 715 715 715 715 0
511 20250415 114500 36649 715 715 715 715 0
512 20250415 114400 36649 715 715 715 715 0
513 20250415 114300 36649 715 715 715 715 0
514 20250415 114200 36649 715 715 715 715 0
515 20250415 114100 36649 715 715 715 715 0
516 20250415 114000 36649 715 715 715 715 0
517 20250415 113900 36649 715 715 715 715 0
518 20250415 113800 36649 715 715 715 715 0
519 20250415 113700 36649 715 715 715 715 0
520 20250415 113600 36649 715 715 715 715 0
521 20250415 113500 36649 715 715 715 715 0
522 20250415 113400 36649 715 715 715 715 0
523 20250415 113300 36649 715 715 715 715 0
524 20250415 113200 36649 715 715 715 715 0
525 20250415 113100 36649 715 715 715 715 0
526 20250415 113000 36649 715 715 715 715 0
527 20250415 112900 36649 715 715 715 715 0
528 20250415 112800 36649 715 715 715 715 0
529 20250415 112700 36649 715 715 715 715 0
530 20250415 112600 36649 715 715 715 715 0
531 20250415 112500 36649 715 715 715 715 0
532 20250415 112400 36649 715 715 715 715 0
533 20250415 112300 36649 715 715 715 715 0
534 20250415 112200 36649 715 715 715 715 0
535 20250415 112100 36649 715 715 715 715 0
536 20250415 112000 36649 715 715 715 715 0
537 20250415 111900 36649 715 715 715 715 0
538 20250415 111800 36649 715 715 715 715 0
539 20250415 111700 36649 715 715 715 715 0
540 20250415 111600 36649 715 715 715 715 0
541 20250415 111500 36649 715 715 715 715 0
542 20250415 111400 36649 715 715 715 715 0
543 20250415 111300 36649 715 715 715 715 0
544 20250415 111200 36649 715 715 715 715 0
545 20250415 111100 36649 715 715 715 715 0
546 20250415 111000 36649 715 715 715 715 0
547 20250415 110900 36649 715 715 715 715 0
548 20250415 110800 36649 715 715 715 715 0
549 20250415 110700 36649 715 715 715 715 0
550 20250415 110600 36649 715 715 715 715 0
551 20250415 110500 36649 715 715 715 715 0
552 20250415 110400 36649 715 715 715 715 0
553 20250415 110300 36649 715 715 715 715 0
554 20250415 110200 36649 715 715 715 715 0
555 20250415 110100 36649 715 715 715 715 0
556 20250415 110000 36649 715 715 715 715 0
557 20250415 105900 36649 715 715 715 715 0
558 20250415 105800 36649 715 715 715 715 0
559 20250415 105700 36649 715 715 715 715 0
560 20250415 105600 36649 715 715 715 715 0
561 20250415 105500 36649 715 715 715 715 0
562 20250415 105400 36649 715 715 715 715 0
563 20250415 105300 36649 715 715 715 715 0
564 20250415 105200 36649 715 715 715 715 0
565 20250415 105100 36649 715 715 715 715 0
566 20250415 105000 36649 715 715 715 715 0
567 20250415 104900 36649 715 715 715 715 0
568 20250415 104800 36649 715 715 715 715 0
569 20250415 104700 36649 715 715 715 715 0
570 20250415 104600 36649 715 715 715 715 0
571 20250415 104500 36649 715 715 715 715 0
572 20250415 104400 36649 715 715 715 715 0
573 20250415 104300 36649 715 715 715 715 0
574 20250415 104200 36649 715 715 715 715 0
575 20250415 104100 36649 715 715 715 715 0
576 20250415 104000 36649 715 715 715 715 0
577 20250415 103900 36649 715 715 715 715 0
578 20250415 103800 36649 715 715 715 715 0
579 20250415 103700 36649 715 715 715 715 0
580 20250415 103600 36649 715 715 715 715 0
581 20250415 103500 36649 715 715 715 715 0
582 20250415 103400 36649 715 715 715 715 0
583 20250415 103300 36649 715 715 715 715 0
584 20250415 103200 36649 715 715 715 715 0
585 20250415 103100 36649 715 715 715 715 0
586 20250415 103000 36649 715 715 715 715 0
587 20250415 102900 36649 715 715 715 715 0
588 20250415 102800 36649 715 715 715 715 0
589 20250415 102700 36649 715 715 715 715 0
590 20250415 102600 36649 715 715 715 715 0
591 20250415 102500 36649 715 715 715 715 0
592 20250415 102400 36649 715 715 715 715 0
593 20250415 102300 36649 715 715 715 715 0
594 20250415 102200 36649 715 715 715 715 0
595 20250415 102100 36649 715 715 715 715 0
596 20250415 102000 36649 715 715 715 715 0
597 20250415 101900 36649 715 715 715 715 0
598 20250415 101800 36649 715 715 715 715 0
599 20250415 101700 36649 715 715 715 715 0
600 20250415 101600 36649 715 715 715 715 0
601 20250415 101500 36649 715 715 715 715 0
602 20250415 101400 36649 715 715 715 715 0
603 20250415 101300 36649 715 715 715 715 0
604 20250415 101200 36649 715 715 715 715 0
605 20250415 101100 36649 715 715 715 715 0
606 20250415 101000 36649 715 715 715 715 0
607 20250415 100900 36649 715 715 715 715 50
608 20250415 100800 899 899 899 899 899 0
609 20250415 100700 899 899 899 899 899 0
610 20250415 100600 899 899 899 899 899 0
611 20250415 100500 899 899 899 899 899 0
612 20250415 100400 899 899 899 899 899 0
613 20250415 100300 899 899 899 899 899 0
614 20250415 100200 899 899 899 899 899 0
615 20250415 100100 899 899 899 899 899 0
616 20250415 100000 899 899 899 899 899 0
617 20250415 095900 899 899 899 899 899 0
618 20250415 095800 899 899 899 899 899 0
619 20250415 095700 899 899 899 899 899 0
620 20250415 095600 899 899 899 899 899 0
621 20250415 095500 899 899 899 899 899 0
622 20250415 095400 899 899 899 899 899 0
623 20250415 095300 899 899 899 899 899 0
624 20250415 095200 899 899 899 899 899 0
625 20250415 095100 899 899 899 899 899 0
626 20250415 095000 899 899 899 899 899 0
627 20250415 094900 899 899 899 899 899 0
628 20250415 094800 899 899 899 899 899 0
629 20250415 094700 899 899 899 899 899 0
630 20250415 094600 899 899 899 899 899 0
631 20250415 094500 899 899 899 899 899 0
632 20250415 094400 899 899 899 899 899 0
633 20250415 094300 899 899 899 899 899 0
634 20250415 094200 899 899 899 899 899 0
635 20250415 094100 899 899 899 899 899 0
636 20250415 094000 899 899 899 899 899 0
637 20250415 093900 899 899 899 899 899 0
638 20250415 093800 899 899 899 899 899 0
639 20250415 093700 899 899 899 899 899 0
640 20250415 093600 899 899 899 899 899 0
641 20250415 093500 899 899 899 899 899 0
642 20250415 093400 899 899 899 899 899 0
643 20250415 093300 899 899 899 899 899 0
644 20250415 093200 899 899 899 899 899 0
645 20250415 093100 899 899 899 899 899 0
646 20250415 093000 899 899 899 899 899 0
647 20250415 092900 899 899 899 899 899 0
648 20250415 092800 899 899 899 899 899 0
649 20250415 092700 899 899 899 899 899 0
650 20250415 092600 899 899 899 899 899 0
651 20250415 092500 899 899 899 899 899 0
652 20250415 092400 899 899 899 899 899 0
653 20250415 092300 899 899 899 899 899 0
654 20250415 092200 899 899 899 899 899 0
655 20250415 092100 899 899 899 899 899 0
656 20250415 092000 899 899 899 899 899 0
657 20250415 091900 899 899 899 899 899 0
658 20250415 091800 899 899 899 899 899 0
659 20250415 091700 899 899 899 899 899 0
660 20250415 091600 899 899 899 899 899 0
661 20250415 091500 899 899 899 899 899 0
662 20250415 091400 899 899 899 899 899 0
663 20250415 091300 899 899 899 899 899 0
664 20250415 091200 899 899 899 899 899 0
665 20250415 091100 899 899 899 899 899 0
666 20250415 091000 899 899 899 899 899 1
667 20250415 090900 0 839 839 839 839 0
668 20250415 090800 0 839 839 839 839 0
669 20250415 090700 0 839 839 839 839 0
670 20250415 090600 0 839 839 839 839 0
671 20250415 090500 0 839 839 839 839 0
672 20250415 090400 0 839 839 839 839 0
673 20250415 090300 0 839 839 839 839 0
674 20250415 090200 0 839 839 839 839 0
675 20250415 090100 0 839 839 839 839 0
676 20250415 090000 0 839 839 839 839 0