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

687
217910/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,202500,490762,379,379,379,379,6
20250415,202400,490762,379,379,379,379,0
20250415,202300,490762,379,379,379,379,0
20250415,202200,490762,379,379,379,379,0
20250415,202100,490762,379,379,379,379,0
20250415,202000,490762,379,379,379,379,0
20250415,201900,490762,379,379,379,379,0
20250415,201800,490762,379,379,379,379,0
20250415,201700,490762,379,379,379,379,0
20250415,201600,490762,379,379,379,379,0
20250415,201500,490762,379,379,379,379,0
20250415,201400,490762,379,379,379,379,0
20250415,201300,490762,379,379,379,379,0
20250415,201200,490762,379,379,379,379,0
20250415,201100,490762,379,379,379,379,0
20250415,201000,490762,379,379,379,379,0
20250415,200900,490762,379,379,379,379,0
20250415,200800,490762,379,379,379,379,0
20250415,200700,490762,379,379,379,379,0
20250415,200600,490762,379,379,379,379,0
20250415,200500,490762,379,379,379,379,0
20250415,200400,490762,379,379,379,379,0
20250415,200300,490762,379,379,379,379,0
20250415,200200,490762,379,379,379,379,0
20250415,200100,490762,379,379,379,379,0
20250415,200000,490762,379,379,379,379,0
20250415,195900,490762,379,379,379,379,0
20250415,195800,490762,379,379,379,379,0
20250415,195700,490762,379,379,379,379,0
20250415,195600,490762,379,379,379,379,0
20250415,195500,490762,379,379,379,379,6
20250415,195400,490762,379,379,379,379,0
20250415,195300,490762,379,379,379,379,0
20250415,195200,490762,379,379,379,379,0
20250415,195100,490762,379,379,379,379,0
20250415,195000,490762,379,379,379,379,0
20250415,194900,490762,379,379,379,379,0
20250415,194800,490762,379,379,379,379,0
20250415,194700,490762,379,379,379,379,0
20250415,194600,490762,379,379,379,379,0
20250415,194500,490762,379,379,379,379,0
20250415,194400,490762,379,379,379,379,0
20250415,194300,490762,379,379,379,379,0
20250415,194200,490762,379,379,379,379,0
20250415,194100,490762,379,379,379,379,0
20250415,194000,490762,379,379,379,379,0
20250415,193900,490762,379,379,379,379,0
20250415,193800,490762,379,379,379,379,0
20250415,193700,490762,379,379,379,379,0
20250415,193600,490762,379,379,379,379,0
20250415,193500,490762,379,379,379,379,0
20250415,193400,490762,379,379,379,379,0
20250415,193300,490762,379,379,379,379,0
20250415,193200,490762,379,379,379,379,0
20250415,193100,490762,379,379,379,379,0
20250415,193000,490762,379,379,379,379,0
20250415,192900,490762,379,379,379,379,0
20250415,192800,490762,379,379,379,379,0
20250415,192700,490762,379,379,379,379,0
20250415,192600,490762,379,379,379,379,0
20250415,192500,490762,379,379,379,379,6
20250415,192400,490762,379,379,379,379,0
20250415,192300,490762,379,379,379,379,0
20250415,192200,490762,379,379,379,379,0
20250415,192100,490762,379,379,379,379,0
20250415,192000,490762,379,379,379,379,0
20250415,191900,490762,379,379,379,379,0
20250415,191800,490762,379,379,379,379,0
20250415,191700,490762,379,379,379,379,0
20250415,191600,490762,379,379,379,379,0
20250415,191500,490762,379,379,379,379,0
20250415,191400,490762,379,379,379,379,0
20250415,191300,490762,379,379,379,379,0
20250415,191200,490762,379,379,379,379,0
20250415,191100,490762,379,379,379,379,0
20250415,191000,490762,379,379,379,379,0
20250415,190900,490762,379,379,379,379,0
20250415,190800,490762,379,379,379,379,0
20250415,190700,490762,379,379,379,379,0
20250415,190600,490762,379,379,379,379,0
20250415,190500,490762,379,379,379,379,0
20250415,190400,490762,379,379,379,379,0
20250415,190300,490762,379,379,379,379,0
20250415,190200,490762,379,379,379,379,0
20250415,190100,490762,379,379,379,379,0
20250415,190000,490762,379,379,379,379,0
20250415,185900,490762,379,379,379,379,0
20250415,185800,490762,379,379,379,379,0
20250415,185700,490762,379,379,379,379,0
20250415,185600,490762,379,379,379,379,0
20250415,185500,490762,379,379,379,379,6
20250415,185400,490762,379,379,379,379,0
20250415,185300,490762,379,379,379,379,0
20250415,185200,490762,379,379,379,379,0
20250415,185100,490762,379,379,379,379,0
20250415,185000,490762,379,379,379,379,0
20250415,184900,490762,379,379,379,379,0
20250415,184800,490762,379,379,379,379,0
20250415,184700,490762,379,379,379,379,0
20250415,184600,490762,379,379,379,379,0
20250415,184500,490762,379,379,379,379,0
20250415,184400,490762,379,379,379,379,0
20250415,184300,490762,379,379,379,379,0
20250415,184200,490762,379,379,379,379,0
20250415,184100,490762,379,379,379,379,0
20250415,184000,490762,379,379,379,379,0
20250415,183900,490762,379,379,379,379,0
20250415,183800,490762,379,379,379,379,0
20250415,183700,490762,379,379,379,379,0
20250415,183600,490762,379,379,379,379,0
20250415,183500,490762,379,379,379,379,0
20250415,183400,490762,379,379,379,379,0
20250415,183300,490762,379,379,379,379,0
20250415,183200,490762,379,379,379,379,0
20250415,183100,490762,379,379,379,379,0
20250415,183000,490762,379,379,379,379,0
20250415,182900,490762,379,379,379,379,0
20250415,182800,490762,379,379,379,379,0
20250415,182700,490762,379,379,379,379,0
20250415,182600,490762,379,379,379,379,0
20250415,182500,490762,379,379,379,379,6
20250415,182400,490762,379,379,379,379,0
20250415,182300,490762,379,379,379,379,0
20250415,182200,490762,379,379,379,379,0
20250415,182100,490762,379,379,379,379,0
20250415,182000,490762,379,379,379,379,0
20250415,181900,490762,379,379,379,379,0
20250415,181800,490762,379,379,379,379,0
20250415,181700,490762,379,379,379,379,0
20250415,181600,490762,379,379,379,379,0
20250415,181500,490762,379,379,379,379,0
20250415,181400,490762,379,379,379,379,0
20250415,181300,490762,379,379,379,379,0
20250415,181200,490762,379,379,379,379,0
20250415,181100,490762,379,379,379,379,0
20250415,181000,490762,379,379,379,379,0
20250415,180900,490762,379,379,379,379,0
20250415,180800,490762,379,379,379,379,0
20250415,180700,490762,379,379,379,379,0
20250415,180600,490762,379,379,379,379,0
20250415,180500,490762,379,379,379,379,0
20250415,180400,490762,379,379,379,379,0
20250415,180300,490762,379,379,379,379,0
20250415,180200,490762,379,379,379,379,0
20250415,180100,490762,379,379,379,379,0
20250415,180000,490762,379,379,379,379,0
20250415,175900,490762,379,379,379,379,0
20250415,175800,490762,379,379,379,379,0
20250415,175700,490762,379,379,379,379,0
20250415,175600,490762,379,379,379,379,0
20250415,175500,490762,379,379,379,379,6
20250415,175400,490762,379,379,379,379,0
20250415,175300,490762,379,379,379,379,0
20250415,175200,490762,379,379,379,379,0
20250415,175100,490762,379,379,379,379,0
20250415,175000,490762,379,379,379,379,0
20250415,174900,490762,379,379,379,379,0
20250415,174800,490762,379,379,379,379,0
20250415,174700,490762,379,379,379,379,0
20250415,174600,490762,379,379,379,379,0
20250415,174500,490762,379,379,379,379,0
20250415,174400,490762,379,379,379,379,0
20250415,174300,490762,379,379,379,379,0
20250415,174200,490762,379,379,379,379,0
20250415,174100,490762,379,379,379,379,0
20250415,174000,490762,379,379,379,379,0
20250415,173900,490762,379,379,379,379,0
20250415,173800,490762,379,379,379,379,0
20250415,173700,490762,379,379,379,379,0
20250415,173600,490762,379,379,379,379,0
20250415,173500,490762,379,379,379,379,0
20250415,173400,490762,379,379,379,379,0
20250415,173300,490762,379,379,379,379,0
20250415,173200,490762,379,379,379,379,0
20250415,173100,490762,379,379,379,379,0
20250415,173000,490762,379,379,379,379,0
20250415,172900,490762,379,379,379,379,0
20250415,172800,490762,379,379,379,379,0
20250415,172700,490762,379,379,379,379,0
20250415,172600,490762,379,379,379,379,0
20250415,172500,490762,379,379,379,379,6
20250415,172400,490762,379,379,379,379,0
20250415,172300,490762,379,379,379,379,0
20250415,172200,490762,379,379,379,379,0
20250415,172100,490762,379,379,379,379,0
20250415,172000,490762,379,379,379,379,0
20250415,171900,490762,379,379,379,379,0
20250415,171800,490762,379,379,379,379,0
20250415,171700,490762,379,379,379,379,0
20250415,171600,490762,379,379,379,379,0
20250415,171500,490762,379,379,379,379,0
20250415,171400,490762,379,379,379,379,0
20250415,171300,490762,379,379,379,379,0
20250415,171200,490762,379,379,379,379,0
20250415,171100,490762,379,379,379,379,0
20250415,171000,490762,379,379,379,379,0
20250415,170900,490762,379,379,379,379,0
20250415,170800,490762,379,379,379,379,0
20250415,170700,490762,379,379,379,379,0
20250415,170600,490762,379,379,379,379,0
20250415,170500,490762,379,379,379,379,0
20250415,170400,490762,379,379,379,379,0
20250415,170300,490762,379,379,379,379,0
20250415,170200,490762,379,379,379,379,0
20250415,170100,490762,379,379,379,379,0
20250415,170000,490762,379,379,379,379,0
20250415,165900,490762,379,379,379,379,0
20250415,165800,490762,379,379,379,379,0
20250415,165700,490762,379,379,379,379,0
20250415,165600,490762,379,379,379,379,0
20250415,165500,490762,379,379,379,379,6
20250415,165400,490762,379,379,379,379,0
20250415,165300,490762,379,379,379,379,0
20250415,165200,490762,379,379,379,379,0
20250415,165100,490762,379,379,379,379,0
20250415,165000,490762,379,379,379,379,0
20250415,164900,490762,379,379,379,379,0
20250415,164800,490762,379,379,379,379,0
20250415,164700,490762,379,379,379,379,0
20250415,164600,490762,379,379,379,379,0
20250415,164500,490762,379,379,379,379,0
20250415,164400,490762,379,379,379,379,0
20250415,164300,490762,379,379,379,379,0
20250415,164200,490762,379,379,379,379,0
20250415,164100,490762,379,379,379,379,0
20250415,164000,490762,379,379,379,379,0
20250415,163900,490762,379,379,379,379,0
20250415,163800,490762,379,379,379,379,0
20250415,163700,490762,379,379,379,379,0
20250415,163600,490762,379,379,379,379,0
20250415,163500,490762,379,379,379,379,0
20250415,163400,490762,379,379,379,379,0
20250415,163300,490762,379,379,379,379,0
20250415,163200,490762,379,379,379,379,0
20250415,163100,490762,379,379,379,379,0
20250415,163000,490762,379,379,379,379,0
20250415,162900,490762,379,379,379,379,0
20250415,162800,490762,379,379,379,379,0
20250415,162700,490762,379,379,379,379,0
20250415,162600,490762,379,379,379,379,0
20250415,162500,490762,379,379,379,379,6
20250415,162400,490762,379,379,379,379,0
20250415,162300,490762,379,379,379,379,0
20250415,162200,490762,379,379,379,379,0
20250415,162100,490762,379,379,379,379,0
20250415,162000,490762,379,379,379,379,0
20250415,161900,490762,379,379,379,379,0
20250415,161800,490762,379,379,379,379,0
20250415,161700,490762,379,379,379,379,0
20250415,161600,490762,379,379,379,379,0
20250415,161500,490762,379,379,379,379,0
20250415,161400,490762,379,379,379,379,0
20250415,161300,490762,379,379,379,379,0
20250415,161200,490762,379,379,379,379,0
20250415,161100,490762,379,379,379,379,0
20250415,161000,490762,379,379,379,379,0
20250415,160900,490762,379,379,379,379,0
20250415,160800,490762,379,379,379,379,0
20250415,160700,490762,379,379,379,379,0
20250415,160600,490762,379,379,379,379,0
20250415,160500,490762,379,379,379,379,0
20250415,160400,490762,379,379,379,379,0
20250415,160300,490762,379,379,379,379,0
20250415,160200,490762,379,379,379,379,0
20250415,160100,490762,379,379,379,379,0
20250415,160000,490762,379,379,379,379,0
20250415,155900,490762,379,379,379,379,0
20250415,155800,490762,379,379,379,379,0
20250415,155700,490762,379,379,379,379,0
20250415,155600,490762,379,379,379,379,0
20250415,155500,490762,379,379,379,379,6
20250415,155400,490762,379,379,379,379,0
20250415,155300,490762,379,379,379,379,0
20250415,155200,490762,379,379,379,379,0
20250415,155100,490762,379,379,379,379,0
20250415,155000,490762,379,379,379,379,0
20250415,154900,490762,379,379,379,379,0
20250415,154800,490762,379,379,379,379,0
20250415,154700,490762,379,379,379,379,0
20250415,154600,490762,379,379,379,379,0
20250415,154500,490762,379,379,379,379,0
20250415,154400,490762,379,379,379,379,0
20250415,154300,490762,379,379,379,379,0
20250415,154200,490762,379,379,379,379,0
20250415,154100,490762,379,379,379,379,0
20250415,154000,490762,379,379,379,379,0
20250415,153900,490762,379,379,379,379,0
20250415,153800,490762,379,379,379,379,0
20250415,153700,490762,379,379,379,379,0
20250415,153600,490762,379,379,379,379,0
20250415,153500,490762,379,379,379,379,0
20250415,153400,490762,379,379,379,379,0
20250415,153300,490762,379,379,379,379,0
20250415,153200,490762,379,379,379,379,0
20250415,153100,490762,379,379,379,379,0
20250415,153000,490762,379,379,379,379,0
20250415,152900,490762,379,379,379,379,0
20250415,152800,490762,379,379,379,379,0
20250415,152700,490762,379,379,379,379,0
20250415,152600,490762,379,379,379,379,0
20250415,152500,490762,379,379,379,379,0
20250415,152400,490762,379,379,379,379,0
20250415,152300,490762,379,379,379,379,0
20250415,152200,490762,379,379,379,379,0
20250415,152100,490762,379,379,379,379,0
20250415,152000,490762,379,379,379,379,0
20250415,151900,490762,379,379,379,379,0
20250415,151800,490762,379,379,379,379,0
20250415,151700,490762,379,379,379,379,0
20250415,151600,490762,379,379,379,379,0
20250415,151500,490762,379,379,379,379,0
20250415,151400,490762,379,379,379,379,6
20250415,151300,488488,379,379,379,379,0
20250415,151200,488488,379,379,379,379,60
20250415,151100,465748,379,379,379,379,0
20250415,151000,465748,379,379,379,379,0
20250415,150900,465748,379,379,379,379,0
20250415,150800,465748,379,379,379,379,0
20250415,150700,465748,379,379,379,379,0
20250415,150600,465748,379,379,379,379,0
20250415,150500,465748,379,379,379,379,0
20250415,150400,465748,379,379,379,379,0
20250415,150300,465748,379,379,379,379,0
20250415,150200,465748,379,379,379,379,0
20250415,150100,465748,379,379,379,379,0
20250415,150000,465748,379,379,379,379,0
20250415,145900,465748,379,379,379,379,0
20250415,145800,465748,379,379,379,379,0
20250415,145700,465748,379,379,379,379,0
20250415,145600,465748,379,379,379,379,0
20250415,145500,465748,379,379,379,379,0
20250415,145400,465748,379,379,379,379,0
20250415,145300,465748,379,379,379,379,0
20250415,145200,465748,379,379,379,379,0
20250415,145100,465748,379,379,379,379,0
20250415,145000,465748,379,379,379,379,0
20250415,144900,465748,379,379,379,379,0
20250415,144800,465748,379,379,379,379,0
20250415,144700,465748,379,379,379,379,0
20250415,144600,465748,379,379,379,379,0
20250415,144500,465748,379,379,379,379,0
20250415,144400,465748,379,379,379,379,0
20250415,144300,465748,379,379,379,379,0
20250415,144200,465748,379,379,379,379,0
20250415,144100,465748,379,379,379,379,0
20250415,144000,465748,379,379,379,379,0
20250415,143900,465748,379,379,379,379,0
20250415,143800,465748,379,379,379,379,100
20250415,143700,427848,379,379,379,379,0
20250415,143600,427848,379,379,379,379,0
20250415,143500,427848,379,379,379,379,0
20250415,143400,427848,379,379,379,379,0
20250415,143300,427848,379,379,379,379,0
20250415,143200,427848,379,379,379,379,0
20250415,143100,427848,379,379,379,379,0
20250415,143000,427848,379,379,379,379,0
20250415,142900,427848,379,379,379,379,0
20250415,142800,427848,379,379,379,379,0
20250415,142700,427848,379,379,379,379,0
20250415,142600,427848,379,379,379,379,0
20250415,142500,427848,379,379,379,379,0
20250415,142400,427848,379,379,379,379,0
20250415,142300,427848,379,379,379,379,0
20250415,142200,427848,379,379,379,379,0
20250415,142100,427848,379,379,379,379,0
20250415,142000,427848,379,379,379,379,0
20250415,141900,427848,379,379,379,379,0
20250415,141800,427848,379,379,379,379,0
20250415,141700,427848,379,379,379,379,0
20250415,141600,427848,379,379,379,379,0
20250415,141500,427848,379,379,379,379,0
20250415,141400,427848,379,379,379,379,0
20250415,141300,427848,379,379,379,379,0
20250415,141200,427848,379,379,379,379,0
20250415,141100,427848,379,379,379,379,0
20250415,141000,427848,379,379,379,379,0
20250415,140900,427848,379,379,379,379,0
20250415,140800,427848,379,379,379,379,0
20250415,140700,427848,379,379,379,379,0
20250415,140600,427848,379,379,379,379,0
20250415,140500,427848,379,379,379,379,200
20250415,140400,352048,379,379,379,379,0
20250415,140300,352048,379,379,379,379,0
20250415,140200,352048,379,379,379,379,0
20250415,140100,352048,379,379,379,379,0
20250415,140000,352048,379,379,379,379,0
20250415,135900,352048,379,379,379,379,0
20250415,135800,352048,379,379,379,379,0
20250415,135700,352048,379,379,379,379,0
20250415,135600,352048,379,379,379,379,0
20250415,135500,352048,379,379,379,379,0
20250415,135400,352048,379,379,379,379,0
20250415,135300,352048,379,379,379,379,0
20250415,135200,352048,379,379,379,379,0
20250415,135100,352048,379,379,379,379,0
20250415,135000,352048,379,379,379,379,0
20250415,134900,352048,379,379,379,379,0
20250415,134800,352048,379,379,379,379,0
20250415,134700,352048,379,379,379,379,0
20250415,134600,352048,379,379,379,379,0
20250415,134500,352048,379,379,379,379,0
20250415,134400,352048,379,379,379,379,0
20250415,134300,352048,379,379,379,379,0
20250415,134200,352048,379,379,379,379,0
20250415,134100,352048,379,379,379,379,0
20250415,134000,352048,379,379,379,379,0
20250415,133900,352048,379,379,379,379,0
20250415,133800,352048,379,379,379,379,0
20250415,133700,352048,379,379,379,379,0
20250415,133600,352048,379,379,379,379,0
20250415,133500,352048,379,379,379,379,0
20250415,133400,352048,379,379,379,379,0
20250415,133300,352048,379,379,379,379,0
20250415,133200,352048,379,379,379,379,0
20250415,133100,352048,379,379,379,379,0
20250415,133000,352048,379,379,379,379,0
20250415,132900,352048,379,379,379,379,0
20250415,132800,352048,379,379,379,379,0
20250415,132700,352048,379,379,379,379,0
20250415,132600,352048,379,379,379,379,0
20250415,132500,352048,379,379,379,379,0
20250415,132400,352048,379,379,379,379,0
20250415,132300,352048,379,379,379,379,0
20250415,132200,352048,379,379,379,379,0
20250415,132100,352048,379,379,379,379,0
20250415,132000,352048,379,379,379,379,0
20250415,131900,352048,379,379,379,379,0
20250415,131800,352048,379,379,379,379,0
20250415,131700,352048,379,379,379,379,0
20250415,131600,352048,379,379,379,379,0
20250415,131500,352048,379,379,379,379,0
20250415,131400,352048,379,379,379,379,0
20250415,131300,352048,379,379,379,379,0
20250415,131200,352048,379,379,379,379,0
20250415,131100,352048,379,379,379,379,0
20250415,131000,352048,379,379,379,379,0
20250415,130900,352048,379,379,379,379,0
20250415,130800,352048,379,379,379,379,0
20250415,130700,352048,379,379,379,379,0
20250415,130600,352048,379,379,379,379,0
20250415,130500,352048,379,379,379,379,1
20250415,130400,351669,379,379,379,379,0
20250415,130300,351669,379,379,379,379,0
20250415,130200,351669,379,379,379,379,0
20250415,130100,351669,379,379,379,379,0
20250415,130000,351669,379,379,379,379,0
20250415,125900,351669,379,379,379,379,0
20250415,125800,351669,379,379,379,379,0
20250415,125700,351669,379,379,379,379,1
20250415,125600,351290,379,379,379,379,0
20250415,125500,351290,379,379,379,379,0
20250415,125400,351290,379,379,379,379,0
20250415,125300,351290,379,379,379,379,0
20250415,125200,351290,379,379,379,379,0
20250415,125100,351290,379,379,379,379,0
20250415,125000,351290,379,379,379,379,0
20250415,124900,351290,379,379,379,379,0
20250415,124800,351290,379,379,379,379,0
20250415,124700,351290,379,379,379,379,0
20250415,124600,351290,379,379,379,379,0
20250415,124500,351290,379,379,379,379,0
20250415,124400,351290,379,379,379,379,0
20250415,124300,351290,379,379,379,379,0
20250415,124200,351290,379,379,379,379,0
20250415,124100,351290,379,379,379,379,0
20250415,124000,351290,379,379,379,379,0
20250415,123900,351290,379,379,379,379,0
20250415,123800,351290,379,379,379,379,0
20250415,123700,351290,379,379,379,379,0
20250415,123600,351290,379,379,379,379,0
20250415,123500,351290,379,379,379,379,0
20250415,123400,351290,379,379,379,379,0
20250415,123300,351290,379,379,379,379,0
20250415,123200,351290,379,379,379,379,0
20250415,123100,351290,379,379,379,379,0
20250415,123000,351290,379,379,379,379,0
20250415,122900,351290,379,379,379,379,0
20250415,122800,351290,379,379,379,379,0
20250415,122700,351290,379,379,379,379,0
20250415,122600,351290,379,379,379,379,0
20250415,122500,351290,379,379,379,379,0
20250415,122400,351290,379,379,379,379,0
20250415,122300,351290,379,379,379,379,0
20250415,122200,351290,379,379,379,379,0
20250415,122100,351290,379,379,379,379,0
20250415,122000,351290,379,379,379,379,0
20250415,121900,351290,379,379,379,379,0
20250415,121800,351290,379,379,379,379,0
20250415,121700,351290,379,379,379,379,0
20250415,121600,351290,379,379,379,379,0
20250415,121500,351290,379,379,379,379,0
20250415,121400,351290,379,379,379,379,0
20250415,121300,351290,379,379,379,379,0
20250415,121200,351290,379,379,379,379,0
20250415,121100,351290,379,379,379,379,0
20250415,121000,351290,379,379,379,379,0
20250415,120900,351290,379,379,379,379,0
20250415,120800,351290,379,379,379,379,0
20250415,120700,351290,379,379,379,379,0
20250415,120600,351290,379,379,379,379,0
20250415,120500,351290,379,379,379,379,0
20250415,120400,351290,379,379,379,379,0
20250415,120300,351290,379,379,379,379,0
20250415,120200,351290,379,379,379,379,0
20250415,120100,351290,379,379,379,379,0
20250415,120000,351290,379,379,379,379,0
20250415,115900,351290,379,379,379,379,0
20250415,115800,351290,379,379,379,379,0
20250415,115700,351290,379,379,379,379,0
20250415,115600,351290,379,379,379,379,0
20250415,115500,351290,379,379,379,379,0
20250415,115400,351290,379,379,379,379,0
20250415,115300,351290,379,379,379,379,0
20250415,115200,351290,379,379,379,379,0
20250415,115100,351290,379,379,379,379,0
20250415,115000,351290,379,379,379,379,0
20250415,114900,351290,379,379,379,379,0
20250415,114800,351290,379,379,379,379,0
20250415,114700,351290,379,379,379,379,0
20250415,114600,351290,379,379,379,379,0
20250415,114500,351290,379,379,379,379,0
20250415,114400,351290,379,379,379,379,0
20250415,114300,351290,379,379,379,379,0
20250415,114200,351290,379,379,379,379,0
20250415,114100,351290,379,379,379,379,0
20250415,114000,351290,379,379,379,379,0
20250415,113900,351290,379,379,379,379,0
20250415,113800,351290,379,379,379,379,0
20250415,113700,351290,379,379,379,379,0
20250415,113600,351290,379,379,379,379,0
20250415,113500,351290,379,379,379,379,0
20250415,113400,351290,379,379,379,379,0
20250415,113300,351290,379,379,379,379,0
20250415,113200,351290,379,379,379,379,0
20250415,113100,351290,379,379,379,379,0
20250415,113000,351290,379,379,379,379,0
20250415,112900,351290,379,379,379,379,0
20250415,112800,351290,379,379,379,379,0
20250415,112700,351290,379,379,379,379,0
20250415,112600,351290,379,379,379,379,0
20250415,112500,351290,379,379,379,379,0
20250415,112400,351290,379,379,379,379,0
20250415,112300,351290,379,379,379,379,0
20250415,112200,351290,379,379,379,379,0
20250415,112100,351290,379,379,379,379,0
20250415,112000,351290,379,379,379,379,0
20250415,111900,351290,379,379,379,379,0
20250415,111800,351290,379,379,379,379,0
20250415,111700,351290,379,379,379,379,0
20250415,111600,351290,379,379,379,379,0
20250415,111500,351290,379,379,379,379,0
20250415,111400,351290,379,379,379,379,0
20250415,111300,351290,379,379,379,379,0
20250415,111200,351290,379,379,379,379,0
20250415,111100,351290,379,379,379,379,0
20250415,111000,351290,379,379,379,379,0
20250415,110900,351290,379,379,379,379,0
20250415,110800,351290,379,379,379,379,0
20250415,110700,351290,379,379,379,379,0
20250415,110600,351290,379,379,379,379,0
20250415,110500,351290,379,379,379,379,0
20250415,110400,351290,379,379,379,379,0
20250415,110300,351290,379,379,379,379,0
20250415,110200,351290,379,379,379,379,0
20250415,110100,351290,379,379,379,379,0
20250415,110000,351290,379,379,379,379,0
20250415,105900,351290,379,379,379,379,0
20250415,105800,351290,379,379,379,379,0
20250415,105700,351290,379,379,379,379,0
20250415,105600,351290,379,379,379,379,0
20250415,105500,351290,379,379,379,379,0
20250415,105400,351290,379,379,379,379,0
20250415,105300,351290,379,379,379,379,0
20250415,105200,351290,379,379,379,379,0
20250415,105100,351290,379,379,379,379,0
20250415,105000,351290,379,379,379,379,0
20250415,104900,351290,379,379,379,379,0
20250415,104800,351290,379,379,379,379,0
20250415,104700,351290,379,379,379,379,0
20250415,104600,351290,379,379,379,379,0
20250415,104500,351290,379,379,379,379,0
20250415,104400,351290,379,379,379,379,0
20250415,104300,351290,379,379,379,379,100
20250415,104200,313390,379,379,379,379,0
20250415,104100,313390,379,379,379,379,0
20250415,104000,313390,379,379,379,379,0
20250415,103900,313390,379,379,379,379,0
20250415,103800,313390,379,379,379,379,0
20250415,103700,313390,379,379,379,379,0
20250415,103600,313390,379,379,379,379,0
20250415,103500,313390,379,379,379,379,0
20250415,103400,313390,379,379,379,379,0
20250415,103300,313390,379,379,379,379,0
20250415,103200,313390,379,379,379,379,0
20250415,103100,313390,379,379,379,379,0
20250415,103000,313390,379,379,379,379,0
20250415,102900,313390,379,379,379,379,0
20250415,102800,313390,379,379,379,379,0
20250415,102700,313390,379,379,379,379,0
20250415,102600,313390,379,379,379,379,0
20250415,102500,313390,379,379,379,379,0
20250415,102400,313390,379,379,379,379,0
20250415,102300,313390,379,379,379,379,0
20250415,102200,313390,379,379,379,379,0
20250415,102100,313390,379,379,379,379,0
20250415,102000,313390,379,379,379,379,0
20250415,101900,313390,379,379,379,379,0
20250415,101800,313390,379,379,379,379,0
20250415,101700,313390,379,379,379,379,0
20250415,101600,313390,379,379,379,379,0
20250415,101500,313390,379,379,379,379,0
20250415,101400,313390,379,379,379,379,0
20250415,101300,313390,379,379,379,379,0
20250415,101200,313390,379,379,379,379,0
20250415,101100,313390,379,379,379,379,0
20250415,101000,313390,379,379,379,379,411
20250415,100900,157621,379,379,379,379,0
20250415,100800,157621,379,379,379,379,0
20250415,100700,157621,379,379,379,379,0
20250415,100600,157621,379,379,379,379,0
20250415,100500,157621,379,379,379,379,0
20250415,100400,157621,379,379,379,379,0
20250415,100300,157621,379,379,379,379,0
20250415,100200,157621,379,379,379,379,0
20250415,100100,157621,379,379,379,379,0
20250415,100000,157621,379,379,379,379,0
20250415,095900,157621,379,379,379,379,0
20250415,095800,157621,379,379,379,379,0
20250415,095700,157621,379,379,379,379,0
20250415,095600,157621,379,379,379,379,0
20250415,095500,157621,379,379,379,379,0
20250415,095400,157621,379,379,379,379,1
20250415,095300,157242,379,379,379,379,0
20250415,095200,157242,379,379,379,379,0
20250415,095100,157242,379,379,379,379,0
20250415,095000,157242,379,379,379,379,0
20250415,094900,157242,379,379,379,379,0
20250415,094800,157242,379,379,379,379,0
20250415,094700,157242,379,379,379,379,0
20250415,094600,157242,379,379,379,379,0
20250415,094500,157242,379,379,379,379,0
20250415,094400,157242,379,379,379,379,0
20250415,094300,157242,379,379,379,379,0
20250415,094200,157242,379,379,379,379,0
20250415,094100,157242,379,379,379,379,0
20250415,094000,157242,379,379,379,379,0
20250415,093900,157242,379,379,379,379,0
20250415,093800,157242,379,379,379,379,0
20250415,093700,157242,379,379,379,379,0
20250415,093600,157242,379,379,379,379,0
20250415,093500,157242,379,379,379,379,100
20250415,093400,119342,379,379,379,379,0
20250415,093300,119342,379,379,379,379,0
20250415,093200,119342,379,379,379,379,0
20250415,093100,119342,379,379,379,379,0
20250415,093000,119342,379,379,379,379,0
20250415,092900,119342,379,379,379,379,0
20250415,092800,119342,379,379,379,379,0
20250415,092700,119342,379,379,379,379,0
20250415,092600,119342,379,379,379,379,0
20250415,092500,119342,379,379,379,379,0
20250415,092400,119342,379,379,379,379,0
20250415,092300,119342,379,379,379,379,0
20250415,092200,119342,379,379,379,379,0
20250415,092100,119342,379,379,379,379,0
20250415,092000,119342,379,379,379,379,0
20250415,091900,119342,379,379,379,379,0
20250415,091800,119342,379,379,379,379,0
20250415,091700,119342,379,379,379,379,0
20250415,091600,119342,379,379,379,379,0
20250415,091500,119342,379,379,379,379,0
20250415,091400,119342,379,379,379,379,0
20250415,091300,119342,379,379,379,379,0
20250415,091200,119342,379,379,379,379,1
20250415,091100,118963,491,491,491,491,0
20250415,091000,118963,491,491,491,491,0
20250415,090900,118963,491,491,491,491,0
20250415,090800,118963,491,491,491,491,0
20250415,090700,118963,491,491,491,491,0
20250415,090600,118963,491,491,491,491,0
20250415,090500,118963,491,491,491,491,3
20250415,090400,117490,379,379,379,379,0
20250415,090300,117490,379,379,379,379,0
20250415,090200,117490,379,379,379,379,0
20250415,090100,117490,379,379,379,379,0
20250415,090000,117490,379,379,379,379,310
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 202500 490762 379 379 379 379 6
3 20250415 202400 490762 379 379 379 379 0
4 20250415 202300 490762 379 379 379 379 0
5 20250415 202200 490762 379 379 379 379 0
6 20250415 202100 490762 379 379 379 379 0
7 20250415 202000 490762 379 379 379 379 0
8 20250415 201900 490762 379 379 379 379 0
9 20250415 201800 490762 379 379 379 379 0
10 20250415 201700 490762 379 379 379 379 0
11 20250415 201600 490762 379 379 379 379 0
12 20250415 201500 490762 379 379 379 379 0
13 20250415 201400 490762 379 379 379 379 0
14 20250415 201300 490762 379 379 379 379 0
15 20250415 201200 490762 379 379 379 379 0
16 20250415 201100 490762 379 379 379 379 0
17 20250415 201000 490762 379 379 379 379 0
18 20250415 200900 490762 379 379 379 379 0
19 20250415 200800 490762 379 379 379 379 0
20 20250415 200700 490762 379 379 379 379 0
21 20250415 200600 490762 379 379 379 379 0
22 20250415 200500 490762 379 379 379 379 0
23 20250415 200400 490762 379 379 379 379 0
24 20250415 200300 490762 379 379 379 379 0
25 20250415 200200 490762 379 379 379 379 0
26 20250415 200100 490762 379 379 379 379 0
27 20250415 200000 490762 379 379 379 379 0
28 20250415 195900 490762 379 379 379 379 0
29 20250415 195800 490762 379 379 379 379 0
30 20250415 195700 490762 379 379 379 379 0
31 20250415 195600 490762 379 379 379 379 0
32 20250415 195500 490762 379 379 379 379 6
33 20250415 195400 490762 379 379 379 379 0
34 20250415 195300 490762 379 379 379 379 0
35 20250415 195200 490762 379 379 379 379 0
36 20250415 195100 490762 379 379 379 379 0
37 20250415 195000 490762 379 379 379 379 0
38 20250415 194900 490762 379 379 379 379 0
39 20250415 194800 490762 379 379 379 379 0
40 20250415 194700 490762 379 379 379 379 0
41 20250415 194600 490762 379 379 379 379 0
42 20250415 194500 490762 379 379 379 379 0
43 20250415 194400 490762 379 379 379 379 0
44 20250415 194300 490762 379 379 379 379 0
45 20250415 194200 490762 379 379 379 379 0
46 20250415 194100 490762 379 379 379 379 0
47 20250415 194000 490762 379 379 379 379 0
48 20250415 193900 490762 379 379 379 379 0
49 20250415 193800 490762 379 379 379 379 0
50 20250415 193700 490762 379 379 379 379 0
51 20250415 193600 490762 379 379 379 379 0
52 20250415 193500 490762 379 379 379 379 0
53 20250415 193400 490762 379 379 379 379 0
54 20250415 193300 490762 379 379 379 379 0
55 20250415 193200 490762 379 379 379 379 0
56 20250415 193100 490762 379 379 379 379 0
57 20250415 193000 490762 379 379 379 379 0
58 20250415 192900 490762 379 379 379 379 0
59 20250415 192800 490762 379 379 379 379 0
60 20250415 192700 490762 379 379 379 379 0
61 20250415 192600 490762 379 379 379 379 0
62 20250415 192500 490762 379 379 379 379 6
63 20250415 192400 490762 379 379 379 379 0
64 20250415 192300 490762 379 379 379 379 0
65 20250415 192200 490762 379 379 379 379 0
66 20250415 192100 490762 379 379 379 379 0
67 20250415 192000 490762 379 379 379 379 0
68 20250415 191900 490762 379 379 379 379 0
69 20250415 191800 490762 379 379 379 379 0
70 20250415 191700 490762 379 379 379 379 0
71 20250415 191600 490762 379 379 379 379 0
72 20250415 191500 490762 379 379 379 379 0
73 20250415 191400 490762 379 379 379 379 0
74 20250415 191300 490762 379 379 379 379 0
75 20250415 191200 490762 379 379 379 379 0
76 20250415 191100 490762 379 379 379 379 0
77 20250415 191000 490762 379 379 379 379 0
78 20250415 190900 490762 379 379 379 379 0
79 20250415 190800 490762 379 379 379 379 0
80 20250415 190700 490762 379 379 379 379 0
81 20250415 190600 490762 379 379 379 379 0
82 20250415 190500 490762 379 379 379 379 0
83 20250415 190400 490762 379 379 379 379 0
84 20250415 190300 490762 379 379 379 379 0
85 20250415 190200 490762 379 379 379 379 0
86 20250415 190100 490762 379 379 379 379 0
87 20250415 190000 490762 379 379 379 379 0
88 20250415 185900 490762 379 379 379 379 0
89 20250415 185800 490762 379 379 379 379 0
90 20250415 185700 490762 379 379 379 379 0
91 20250415 185600 490762 379 379 379 379 0
92 20250415 185500 490762 379 379 379 379 6
93 20250415 185400 490762 379 379 379 379 0
94 20250415 185300 490762 379 379 379 379 0
95 20250415 185200 490762 379 379 379 379 0
96 20250415 185100 490762 379 379 379 379 0
97 20250415 185000 490762 379 379 379 379 0
98 20250415 184900 490762 379 379 379 379 0
99 20250415 184800 490762 379 379 379 379 0
100 20250415 184700 490762 379 379 379 379 0
101 20250415 184600 490762 379 379 379 379 0
102 20250415 184500 490762 379 379 379 379 0
103 20250415 184400 490762 379 379 379 379 0
104 20250415 184300 490762 379 379 379 379 0
105 20250415 184200 490762 379 379 379 379 0
106 20250415 184100 490762 379 379 379 379 0
107 20250415 184000 490762 379 379 379 379 0
108 20250415 183900 490762 379 379 379 379 0
109 20250415 183800 490762 379 379 379 379 0
110 20250415 183700 490762 379 379 379 379 0
111 20250415 183600 490762 379 379 379 379 0
112 20250415 183500 490762 379 379 379 379 0
113 20250415 183400 490762 379 379 379 379 0
114 20250415 183300 490762 379 379 379 379 0
115 20250415 183200 490762 379 379 379 379 0
116 20250415 183100 490762 379 379 379 379 0
117 20250415 183000 490762 379 379 379 379 0
118 20250415 182900 490762 379 379 379 379 0
119 20250415 182800 490762 379 379 379 379 0
120 20250415 182700 490762 379 379 379 379 0
121 20250415 182600 490762 379 379 379 379 0
122 20250415 182500 490762 379 379 379 379 6
123 20250415 182400 490762 379 379 379 379 0
124 20250415 182300 490762 379 379 379 379 0
125 20250415 182200 490762 379 379 379 379 0
126 20250415 182100 490762 379 379 379 379 0
127 20250415 182000 490762 379 379 379 379 0
128 20250415 181900 490762 379 379 379 379 0
129 20250415 181800 490762 379 379 379 379 0
130 20250415 181700 490762 379 379 379 379 0
131 20250415 181600 490762 379 379 379 379 0
132 20250415 181500 490762 379 379 379 379 0
133 20250415 181400 490762 379 379 379 379 0
134 20250415 181300 490762 379 379 379 379 0
135 20250415 181200 490762 379 379 379 379 0
136 20250415 181100 490762 379 379 379 379 0
137 20250415 181000 490762 379 379 379 379 0
138 20250415 180900 490762 379 379 379 379 0
139 20250415 180800 490762 379 379 379 379 0
140 20250415 180700 490762 379 379 379 379 0
141 20250415 180600 490762 379 379 379 379 0
142 20250415 180500 490762 379 379 379 379 0
143 20250415 180400 490762 379 379 379 379 0
144 20250415 180300 490762 379 379 379 379 0
145 20250415 180200 490762 379 379 379 379 0
146 20250415 180100 490762 379 379 379 379 0
147 20250415 180000 490762 379 379 379 379 0
148 20250415 175900 490762 379 379 379 379 0
149 20250415 175800 490762 379 379 379 379 0
150 20250415 175700 490762 379 379 379 379 0
151 20250415 175600 490762 379 379 379 379 0
152 20250415 175500 490762 379 379 379 379 6
153 20250415 175400 490762 379 379 379 379 0
154 20250415 175300 490762 379 379 379 379 0
155 20250415 175200 490762 379 379 379 379 0
156 20250415 175100 490762 379 379 379 379 0
157 20250415 175000 490762 379 379 379 379 0
158 20250415 174900 490762 379 379 379 379 0
159 20250415 174800 490762 379 379 379 379 0
160 20250415 174700 490762 379 379 379 379 0
161 20250415 174600 490762 379 379 379 379 0
162 20250415 174500 490762 379 379 379 379 0
163 20250415 174400 490762 379 379 379 379 0
164 20250415 174300 490762 379 379 379 379 0
165 20250415 174200 490762 379 379 379 379 0
166 20250415 174100 490762 379 379 379 379 0
167 20250415 174000 490762 379 379 379 379 0
168 20250415 173900 490762 379 379 379 379 0
169 20250415 173800 490762 379 379 379 379 0
170 20250415 173700 490762 379 379 379 379 0
171 20250415 173600 490762 379 379 379 379 0
172 20250415 173500 490762 379 379 379 379 0
173 20250415 173400 490762 379 379 379 379 0
174 20250415 173300 490762 379 379 379 379 0
175 20250415 173200 490762 379 379 379 379 0
176 20250415 173100 490762 379 379 379 379 0
177 20250415 173000 490762 379 379 379 379 0
178 20250415 172900 490762 379 379 379 379 0
179 20250415 172800 490762 379 379 379 379 0
180 20250415 172700 490762 379 379 379 379 0
181 20250415 172600 490762 379 379 379 379 0
182 20250415 172500 490762 379 379 379 379 6
183 20250415 172400 490762 379 379 379 379 0
184 20250415 172300 490762 379 379 379 379 0
185 20250415 172200 490762 379 379 379 379 0
186 20250415 172100 490762 379 379 379 379 0
187 20250415 172000 490762 379 379 379 379 0
188 20250415 171900 490762 379 379 379 379 0
189 20250415 171800 490762 379 379 379 379 0
190 20250415 171700 490762 379 379 379 379 0
191 20250415 171600 490762 379 379 379 379 0
192 20250415 171500 490762 379 379 379 379 0
193 20250415 171400 490762 379 379 379 379 0
194 20250415 171300 490762 379 379 379 379 0
195 20250415 171200 490762 379 379 379 379 0
196 20250415 171100 490762 379 379 379 379 0
197 20250415 171000 490762 379 379 379 379 0
198 20250415 170900 490762 379 379 379 379 0
199 20250415 170800 490762 379 379 379 379 0
200 20250415 170700 490762 379 379 379 379 0
201 20250415 170600 490762 379 379 379 379 0
202 20250415 170500 490762 379 379 379 379 0
203 20250415 170400 490762 379 379 379 379 0
204 20250415 170300 490762 379 379 379 379 0
205 20250415 170200 490762 379 379 379 379 0
206 20250415 170100 490762 379 379 379 379 0
207 20250415 170000 490762 379 379 379 379 0
208 20250415 165900 490762 379 379 379 379 0
209 20250415 165800 490762 379 379 379 379 0
210 20250415 165700 490762 379 379 379 379 0
211 20250415 165600 490762 379 379 379 379 0
212 20250415 165500 490762 379 379 379 379 6
213 20250415 165400 490762 379 379 379 379 0
214 20250415 165300 490762 379 379 379 379 0
215 20250415 165200 490762 379 379 379 379 0
216 20250415 165100 490762 379 379 379 379 0
217 20250415 165000 490762 379 379 379 379 0
218 20250415 164900 490762 379 379 379 379 0
219 20250415 164800 490762 379 379 379 379 0
220 20250415 164700 490762 379 379 379 379 0
221 20250415 164600 490762 379 379 379 379 0
222 20250415 164500 490762 379 379 379 379 0
223 20250415 164400 490762 379 379 379 379 0
224 20250415 164300 490762 379 379 379 379 0
225 20250415 164200 490762 379 379 379 379 0
226 20250415 164100 490762 379 379 379 379 0
227 20250415 164000 490762 379 379 379 379 0
228 20250415 163900 490762 379 379 379 379 0
229 20250415 163800 490762 379 379 379 379 0
230 20250415 163700 490762 379 379 379 379 0
231 20250415 163600 490762 379 379 379 379 0
232 20250415 163500 490762 379 379 379 379 0
233 20250415 163400 490762 379 379 379 379 0
234 20250415 163300 490762 379 379 379 379 0
235 20250415 163200 490762 379 379 379 379 0
236 20250415 163100 490762 379 379 379 379 0
237 20250415 163000 490762 379 379 379 379 0
238 20250415 162900 490762 379 379 379 379 0
239 20250415 162800 490762 379 379 379 379 0
240 20250415 162700 490762 379 379 379 379 0
241 20250415 162600 490762 379 379 379 379 0
242 20250415 162500 490762 379 379 379 379 6
243 20250415 162400 490762 379 379 379 379 0
244 20250415 162300 490762 379 379 379 379 0
245 20250415 162200 490762 379 379 379 379 0
246 20250415 162100 490762 379 379 379 379 0
247 20250415 162000 490762 379 379 379 379 0
248 20250415 161900 490762 379 379 379 379 0
249 20250415 161800 490762 379 379 379 379 0
250 20250415 161700 490762 379 379 379 379 0
251 20250415 161600 490762 379 379 379 379 0
252 20250415 161500 490762 379 379 379 379 0
253 20250415 161400 490762 379 379 379 379 0
254 20250415 161300 490762 379 379 379 379 0
255 20250415 161200 490762 379 379 379 379 0
256 20250415 161100 490762 379 379 379 379 0
257 20250415 161000 490762 379 379 379 379 0
258 20250415 160900 490762 379 379 379 379 0
259 20250415 160800 490762 379 379 379 379 0
260 20250415 160700 490762 379 379 379 379 0
261 20250415 160600 490762 379 379 379 379 0
262 20250415 160500 490762 379 379 379 379 0
263 20250415 160400 490762 379 379 379 379 0
264 20250415 160300 490762 379 379 379 379 0
265 20250415 160200 490762 379 379 379 379 0
266 20250415 160100 490762 379 379 379 379 0
267 20250415 160000 490762 379 379 379 379 0
268 20250415 155900 490762 379 379 379 379 0
269 20250415 155800 490762 379 379 379 379 0
270 20250415 155700 490762 379 379 379 379 0
271 20250415 155600 490762 379 379 379 379 0
272 20250415 155500 490762 379 379 379 379 6
273 20250415 155400 490762 379 379 379 379 0
274 20250415 155300 490762 379 379 379 379 0
275 20250415 155200 490762 379 379 379 379 0
276 20250415 155100 490762 379 379 379 379 0
277 20250415 155000 490762 379 379 379 379 0
278 20250415 154900 490762 379 379 379 379 0
279 20250415 154800 490762 379 379 379 379 0
280 20250415 154700 490762 379 379 379 379 0
281 20250415 154600 490762 379 379 379 379 0
282 20250415 154500 490762 379 379 379 379 0
283 20250415 154400 490762 379 379 379 379 0
284 20250415 154300 490762 379 379 379 379 0
285 20250415 154200 490762 379 379 379 379 0
286 20250415 154100 490762 379 379 379 379 0
287 20250415 154000 490762 379 379 379 379 0
288 20250415 153900 490762 379 379 379 379 0
289 20250415 153800 490762 379 379 379 379 0
290 20250415 153700 490762 379 379 379 379 0
291 20250415 153600 490762 379 379 379 379 0
292 20250415 153500 490762 379 379 379 379 0
293 20250415 153400 490762 379 379 379 379 0
294 20250415 153300 490762 379 379 379 379 0
295 20250415 153200 490762 379 379 379 379 0
296 20250415 153100 490762 379 379 379 379 0
297 20250415 153000 490762 379 379 379 379 0
298 20250415 152900 490762 379 379 379 379 0
299 20250415 152800 490762 379 379 379 379 0
300 20250415 152700 490762 379 379 379 379 0
301 20250415 152600 490762 379 379 379 379 0
302 20250415 152500 490762 379 379 379 379 0
303 20250415 152400 490762 379 379 379 379 0
304 20250415 152300 490762 379 379 379 379 0
305 20250415 152200 490762 379 379 379 379 0
306 20250415 152100 490762 379 379 379 379 0
307 20250415 152000 490762 379 379 379 379 0
308 20250415 151900 490762 379 379 379 379 0
309 20250415 151800 490762 379 379 379 379 0
310 20250415 151700 490762 379 379 379 379 0
311 20250415 151600 490762 379 379 379 379 0
312 20250415 151500 490762 379 379 379 379 0
313 20250415 151400 490762 379 379 379 379 6
314 20250415 151300 488488 379 379 379 379 0
315 20250415 151200 488488 379 379 379 379 60
316 20250415 151100 465748 379 379 379 379 0
317 20250415 151000 465748 379 379 379 379 0
318 20250415 150900 465748 379 379 379 379 0
319 20250415 150800 465748 379 379 379 379 0
320 20250415 150700 465748 379 379 379 379 0
321 20250415 150600 465748 379 379 379 379 0
322 20250415 150500 465748 379 379 379 379 0
323 20250415 150400 465748 379 379 379 379 0
324 20250415 150300 465748 379 379 379 379 0
325 20250415 150200 465748 379 379 379 379 0
326 20250415 150100 465748 379 379 379 379 0
327 20250415 150000 465748 379 379 379 379 0
328 20250415 145900 465748 379 379 379 379 0
329 20250415 145800 465748 379 379 379 379 0
330 20250415 145700 465748 379 379 379 379 0
331 20250415 145600 465748 379 379 379 379 0
332 20250415 145500 465748 379 379 379 379 0
333 20250415 145400 465748 379 379 379 379 0
334 20250415 145300 465748 379 379 379 379 0
335 20250415 145200 465748 379 379 379 379 0
336 20250415 145100 465748 379 379 379 379 0
337 20250415 145000 465748 379 379 379 379 0
338 20250415 144900 465748 379 379 379 379 0
339 20250415 144800 465748 379 379 379 379 0
340 20250415 144700 465748 379 379 379 379 0
341 20250415 144600 465748 379 379 379 379 0
342 20250415 144500 465748 379 379 379 379 0
343 20250415 144400 465748 379 379 379 379 0
344 20250415 144300 465748 379 379 379 379 0
345 20250415 144200 465748 379 379 379 379 0
346 20250415 144100 465748 379 379 379 379 0
347 20250415 144000 465748 379 379 379 379 0
348 20250415 143900 465748 379 379 379 379 0
349 20250415 143800 465748 379 379 379 379 100
350 20250415 143700 427848 379 379 379 379 0
351 20250415 143600 427848 379 379 379 379 0
352 20250415 143500 427848 379 379 379 379 0
353 20250415 143400 427848 379 379 379 379 0
354 20250415 143300 427848 379 379 379 379 0
355 20250415 143200 427848 379 379 379 379 0
356 20250415 143100 427848 379 379 379 379 0
357 20250415 143000 427848 379 379 379 379 0
358 20250415 142900 427848 379 379 379 379 0
359 20250415 142800 427848 379 379 379 379 0
360 20250415 142700 427848 379 379 379 379 0
361 20250415 142600 427848 379 379 379 379 0
362 20250415 142500 427848 379 379 379 379 0
363 20250415 142400 427848 379 379 379 379 0
364 20250415 142300 427848 379 379 379 379 0
365 20250415 142200 427848 379 379 379 379 0
366 20250415 142100 427848 379 379 379 379 0
367 20250415 142000 427848 379 379 379 379 0
368 20250415 141900 427848 379 379 379 379 0
369 20250415 141800 427848 379 379 379 379 0
370 20250415 141700 427848 379 379 379 379 0
371 20250415 141600 427848 379 379 379 379 0
372 20250415 141500 427848 379 379 379 379 0
373 20250415 141400 427848 379 379 379 379 0
374 20250415 141300 427848 379 379 379 379 0
375 20250415 141200 427848 379 379 379 379 0
376 20250415 141100 427848 379 379 379 379 0
377 20250415 141000 427848 379 379 379 379 0
378 20250415 140900 427848 379 379 379 379 0
379 20250415 140800 427848 379 379 379 379 0
380 20250415 140700 427848 379 379 379 379 0
381 20250415 140600 427848 379 379 379 379 0
382 20250415 140500 427848 379 379 379 379 200
383 20250415 140400 352048 379 379 379 379 0
384 20250415 140300 352048 379 379 379 379 0
385 20250415 140200 352048 379 379 379 379 0
386 20250415 140100 352048 379 379 379 379 0
387 20250415 140000 352048 379 379 379 379 0
388 20250415 135900 352048 379 379 379 379 0
389 20250415 135800 352048 379 379 379 379 0
390 20250415 135700 352048 379 379 379 379 0
391 20250415 135600 352048 379 379 379 379 0
392 20250415 135500 352048 379 379 379 379 0
393 20250415 135400 352048 379 379 379 379 0
394 20250415 135300 352048 379 379 379 379 0
395 20250415 135200 352048 379 379 379 379 0
396 20250415 135100 352048 379 379 379 379 0
397 20250415 135000 352048 379 379 379 379 0
398 20250415 134900 352048 379 379 379 379 0
399 20250415 134800 352048 379 379 379 379 0
400 20250415 134700 352048 379 379 379 379 0
401 20250415 134600 352048 379 379 379 379 0
402 20250415 134500 352048 379 379 379 379 0
403 20250415 134400 352048 379 379 379 379 0
404 20250415 134300 352048 379 379 379 379 0
405 20250415 134200 352048 379 379 379 379 0
406 20250415 134100 352048 379 379 379 379 0
407 20250415 134000 352048 379 379 379 379 0
408 20250415 133900 352048 379 379 379 379 0
409 20250415 133800 352048 379 379 379 379 0
410 20250415 133700 352048 379 379 379 379 0
411 20250415 133600 352048 379 379 379 379 0
412 20250415 133500 352048 379 379 379 379 0
413 20250415 133400 352048 379 379 379 379 0
414 20250415 133300 352048 379 379 379 379 0
415 20250415 133200 352048 379 379 379 379 0
416 20250415 133100 352048 379 379 379 379 0
417 20250415 133000 352048 379 379 379 379 0
418 20250415 132900 352048 379 379 379 379 0
419 20250415 132800 352048 379 379 379 379 0
420 20250415 132700 352048 379 379 379 379 0
421 20250415 132600 352048 379 379 379 379 0
422 20250415 132500 352048 379 379 379 379 0
423 20250415 132400 352048 379 379 379 379 0
424 20250415 132300 352048 379 379 379 379 0
425 20250415 132200 352048 379 379 379 379 0
426 20250415 132100 352048 379 379 379 379 0
427 20250415 132000 352048 379 379 379 379 0
428 20250415 131900 352048 379 379 379 379 0
429 20250415 131800 352048 379 379 379 379 0
430 20250415 131700 352048 379 379 379 379 0
431 20250415 131600 352048 379 379 379 379 0
432 20250415 131500 352048 379 379 379 379 0
433 20250415 131400 352048 379 379 379 379 0
434 20250415 131300 352048 379 379 379 379 0
435 20250415 131200 352048 379 379 379 379 0
436 20250415 131100 352048 379 379 379 379 0
437 20250415 131000 352048 379 379 379 379 0
438 20250415 130900 352048 379 379 379 379 0
439 20250415 130800 352048 379 379 379 379 0
440 20250415 130700 352048 379 379 379 379 0
441 20250415 130600 352048 379 379 379 379 0
442 20250415 130500 352048 379 379 379 379 1
443 20250415 130400 351669 379 379 379 379 0
444 20250415 130300 351669 379 379 379 379 0
445 20250415 130200 351669 379 379 379 379 0
446 20250415 130100 351669 379 379 379 379 0
447 20250415 130000 351669 379 379 379 379 0
448 20250415 125900 351669 379 379 379 379 0
449 20250415 125800 351669 379 379 379 379 0
450 20250415 125700 351669 379 379 379 379 1
451 20250415 125600 351290 379 379 379 379 0
452 20250415 125500 351290 379 379 379 379 0
453 20250415 125400 351290 379 379 379 379 0
454 20250415 125300 351290 379 379 379 379 0
455 20250415 125200 351290 379 379 379 379 0
456 20250415 125100 351290 379 379 379 379 0
457 20250415 125000 351290 379 379 379 379 0
458 20250415 124900 351290 379 379 379 379 0
459 20250415 124800 351290 379 379 379 379 0
460 20250415 124700 351290 379 379 379 379 0
461 20250415 124600 351290 379 379 379 379 0
462 20250415 124500 351290 379 379 379 379 0
463 20250415 124400 351290 379 379 379 379 0
464 20250415 124300 351290 379 379 379 379 0
465 20250415 124200 351290 379 379 379 379 0
466 20250415 124100 351290 379 379 379 379 0
467 20250415 124000 351290 379 379 379 379 0
468 20250415 123900 351290 379 379 379 379 0
469 20250415 123800 351290 379 379 379 379 0
470 20250415 123700 351290 379 379 379 379 0
471 20250415 123600 351290 379 379 379 379 0
472 20250415 123500 351290 379 379 379 379 0
473 20250415 123400 351290 379 379 379 379 0
474 20250415 123300 351290 379 379 379 379 0
475 20250415 123200 351290 379 379 379 379 0
476 20250415 123100 351290 379 379 379 379 0
477 20250415 123000 351290 379 379 379 379 0
478 20250415 122900 351290 379 379 379 379 0
479 20250415 122800 351290 379 379 379 379 0
480 20250415 122700 351290 379 379 379 379 0
481 20250415 122600 351290 379 379 379 379 0
482 20250415 122500 351290 379 379 379 379 0
483 20250415 122400 351290 379 379 379 379 0
484 20250415 122300 351290 379 379 379 379 0
485 20250415 122200 351290 379 379 379 379 0
486 20250415 122100 351290 379 379 379 379 0
487 20250415 122000 351290 379 379 379 379 0
488 20250415 121900 351290 379 379 379 379 0
489 20250415 121800 351290 379 379 379 379 0
490 20250415 121700 351290 379 379 379 379 0
491 20250415 121600 351290 379 379 379 379 0
492 20250415 121500 351290 379 379 379 379 0
493 20250415 121400 351290 379 379 379 379 0
494 20250415 121300 351290 379 379 379 379 0
495 20250415 121200 351290 379 379 379 379 0
496 20250415 121100 351290 379 379 379 379 0
497 20250415 121000 351290 379 379 379 379 0
498 20250415 120900 351290 379 379 379 379 0
499 20250415 120800 351290 379 379 379 379 0
500 20250415 120700 351290 379 379 379 379 0
501 20250415 120600 351290 379 379 379 379 0
502 20250415 120500 351290 379 379 379 379 0
503 20250415 120400 351290 379 379 379 379 0
504 20250415 120300 351290 379 379 379 379 0
505 20250415 120200 351290 379 379 379 379 0
506 20250415 120100 351290 379 379 379 379 0
507 20250415 120000 351290 379 379 379 379 0
508 20250415 115900 351290 379 379 379 379 0
509 20250415 115800 351290 379 379 379 379 0
510 20250415 115700 351290 379 379 379 379 0
511 20250415 115600 351290 379 379 379 379 0
512 20250415 115500 351290 379 379 379 379 0
513 20250415 115400 351290 379 379 379 379 0
514 20250415 115300 351290 379 379 379 379 0
515 20250415 115200 351290 379 379 379 379 0
516 20250415 115100 351290 379 379 379 379 0
517 20250415 115000 351290 379 379 379 379 0
518 20250415 114900 351290 379 379 379 379 0
519 20250415 114800 351290 379 379 379 379 0
520 20250415 114700 351290 379 379 379 379 0
521 20250415 114600 351290 379 379 379 379 0
522 20250415 114500 351290 379 379 379 379 0
523 20250415 114400 351290 379 379 379 379 0
524 20250415 114300 351290 379 379 379 379 0
525 20250415 114200 351290 379 379 379 379 0
526 20250415 114100 351290 379 379 379 379 0
527 20250415 114000 351290 379 379 379 379 0
528 20250415 113900 351290 379 379 379 379 0
529 20250415 113800 351290 379 379 379 379 0
530 20250415 113700 351290 379 379 379 379 0
531 20250415 113600 351290 379 379 379 379 0
532 20250415 113500 351290 379 379 379 379 0
533 20250415 113400 351290 379 379 379 379 0
534 20250415 113300 351290 379 379 379 379 0
535 20250415 113200 351290 379 379 379 379 0
536 20250415 113100 351290 379 379 379 379 0
537 20250415 113000 351290 379 379 379 379 0
538 20250415 112900 351290 379 379 379 379 0
539 20250415 112800 351290 379 379 379 379 0
540 20250415 112700 351290 379 379 379 379 0
541 20250415 112600 351290 379 379 379 379 0
542 20250415 112500 351290 379 379 379 379 0
543 20250415 112400 351290 379 379 379 379 0
544 20250415 112300 351290 379 379 379 379 0
545 20250415 112200 351290 379 379 379 379 0
546 20250415 112100 351290 379 379 379 379 0
547 20250415 112000 351290 379 379 379 379 0
548 20250415 111900 351290 379 379 379 379 0
549 20250415 111800 351290 379 379 379 379 0
550 20250415 111700 351290 379 379 379 379 0
551 20250415 111600 351290 379 379 379 379 0
552 20250415 111500 351290 379 379 379 379 0
553 20250415 111400 351290 379 379 379 379 0
554 20250415 111300 351290 379 379 379 379 0
555 20250415 111200 351290 379 379 379 379 0
556 20250415 111100 351290 379 379 379 379 0
557 20250415 111000 351290 379 379 379 379 0
558 20250415 110900 351290 379 379 379 379 0
559 20250415 110800 351290 379 379 379 379 0
560 20250415 110700 351290 379 379 379 379 0
561 20250415 110600 351290 379 379 379 379 0
562 20250415 110500 351290 379 379 379 379 0
563 20250415 110400 351290 379 379 379 379 0
564 20250415 110300 351290 379 379 379 379 0
565 20250415 110200 351290 379 379 379 379 0
566 20250415 110100 351290 379 379 379 379 0
567 20250415 110000 351290 379 379 379 379 0
568 20250415 105900 351290 379 379 379 379 0
569 20250415 105800 351290 379 379 379 379 0
570 20250415 105700 351290 379 379 379 379 0
571 20250415 105600 351290 379 379 379 379 0
572 20250415 105500 351290 379 379 379 379 0
573 20250415 105400 351290 379 379 379 379 0
574 20250415 105300 351290 379 379 379 379 0
575 20250415 105200 351290 379 379 379 379 0
576 20250415 105100 351290 379 379 379 379 0
577 20250415 105000 351290 379 379 379 379 0
578 20250415 104900 351290 379 379 379 379 0
579 20250415 104800 351290 379 379 379 379 0
580 20250415 104700 351290 379 379 379 379 0
581 20250415 104600 351290 379 379 379 379 0
582 20250415 104500 351290 379 379 379 379 0
583 20250415 104400 351290 379 379 379 379 0
584 20250415 104300 351290 379 379 379 379 100
585 20250415 104200 313390 379 379 379 379 0
586 20250415 104100 313390 379 379 379 379 0
587 20250415 104000 313390 379 379 379 379 0
588 20250415 103900 313390 379 379 379 379 0
589 20250415 103800 313390 379 379 379 379 0
590 20250415 103700 313390 379 379 379 379 0
591 20250415 103600 313390 379 379 379 379 0
592 20250415 103500 313390 379 379 379 379 0
593 20250415 103400 313390 379 379 379 379 0
594 20250415 103300 313390 379 379 379 379 0
595 20250415 103200 313390 379 379 379 379 0
596 20250415 103100 313390 379 379 379 379 0
597 20250415 103000 313390 379 379 379 379 0
598 20250415 102900 313390 379 379 379 379 0
599 20250415 102800 313390 379 379 379 379 0
600 20250415 102700 313390 379 379 379 379 0
601 20250415 102600 313390 379 379 379 379 0
602 20250415 102500 313390 379 379 379 379 0
603 20250415 102400 313390 379 379 379 379 0
604 20250415 102300 313390 379 379 379 379 0
605 20250415 102200 313390 379 379 379 379 0
606 20250415 102100 313390 379 379 379 379 0
607 20250415 102000 313390 379 379 379 379 0
608 20250415 101900 313390 379 379 379 379 0
609 20250415 101800 313390 379 379 379 379 0
610 20250415 101700 313390 379 379 379 379 0
611 20250415 101600 313390 379 379 379 379 0
612 20250415 101500 313390 379 379 379 379 0
613 20250415 101400 313390 379 379 379 379 0
614 20250415 101300 313390 379 379 379 379 0
615 20250415 101200 313390 379 379 379 379 0
616 20250415 101100 313390 379 379 379 379 0
617 20250415 101000 313390 379 379 379 379 411
618 20250415 100900 157621 379 379 379 379 0
619 20250415 100800 157621 379 379 379 379 0
620 20250415 100700 157621 379 379 379 379 0
621 20250415 100600 157621 379 379 379 379 0
622 20250415 100500 157621 379 379 379 379 0
623 20250415 100400 157621 379 379 379 379 0
624 20250415 100300 157621 379 379 379 379 0
625 20250415 100200 157621 379 379 379 379 0
626 20250415 100100 157621 379 379 379 379 0
627 20250415 100000 157621 379 379 379 379 0
628 20250415 095900 157621 379 379 379 379 0
629 20250415 095800 157621 379 379 379 379 0
630 20250415 095700 157621 379 379 379 379 0
631 20250415 095600 157621 379 379 379 379 0
632 20250415 095500 157621 379 379 379 379 0
633 20250415 095400 157621 379 379 379 379 1
634 20250415 095300 157242 379 379 379 379 0
635 20250415 095200 157242 379 379 379 379 0
636 20250415 095100 157242 379 379 379 379 0
637 20250415 095000 157242 379 379 379 379 0
638 20250415 094900 157242 379 379 379 379 0
639 20250415 094800 157242 379 379 379 379 0
640 20250415 094700 157242 379 379 379 379 0
641 20250415 094600 157242 379 379 379 379 0
642 20250415 094500 157242 379 379 379 379 0
643 20250415 094400 157242 379 379 379 379 0
644 20250415 094300 157242 379 379 379 379 0
645 20250415 094200 157242 379 379 379 379 0
646 20250415 094100 157242 379 379 379 379 0
647 20250415 094000 157242 379 379 379 379 0
648 20250415 093900 157242 379 379 379 379 0
649 20250415 093800 157242 379 379 379 379 0
650 20250415 093700 157242 379 379 379 379 0
651 20250415 093600 157242 379 379 379 379 0
652 20250415 093500 157242 379 379 379 379 100
653 20250415 093400 119342 379 379 379 379 0
654 20250415 093300 119342 379 379 379 379 0
655 20250415 093200 119342 379 379 379 379 0
656 20250415 093100 119342 379 379 379 379 0
657 20250415 093000 119342 379 379 379 379 0
658 20250415 092900 119342 379 379 379 379 0
659 20250415 092800 119342 379 379 379 379 0
660 20250415 092700 119342 379 379 379 379 0
661 20250415 092600 119342 379 379 379 379 0
662 20250415 092500 119342 379 379 379 379 0
663 20250415 092400 119342 379 379 379 379 0
664 20250415 092300 119342 379 379 379 379 0
665 20250415 092200 119342 379 379 379 379 0
666 20250415 092100 119342 379 379 379 379 0
667 20250415 092000 119342 379 379 379 379 0
668 20250415 091900 119342 379 379 379 379 0
669 20250415 091800 119342 379 379 379 379 0
670 20250415 091700 119342 379 379 379 379 0
671 20250415 091600 119342 379 379 379 379 0
672 20250415 091500 119342 379 379 379 379 0
673 20250415 091400 119342 379 379 379 379 0
674 20250415 091300 119342 379 379 379 379 0
675 20250415 091200 119342 379 379 379 379 1
676 20250415 091100 118963 491 491 491 491 0
677 20250415 091000 118963 491 491 491 491 0
678 20250415 090900 118963 491 491 491 491 0
679 20250415 090800 118963 491 491 491 491 0
680 20250415 090700 118963 491 491 491 491 0
681 20250415 090600 118963 491 491 491 491 0
682 20250415 090500 118963 491 491 491 491 3
683 20250415 090400 117490 379 379 379 379 0
684 20250415 090300 117490 379 379 379 379 0
685 20250415 090200 117490 379 379 379 379 0
686 20250415 090100 117490 379 379 379 379 0
687 20250415 090000 117490 379 379 379 379 310