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

701
266870/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,701 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,203900,10978,650,650,650,650,3
20250415,203800,10978,650,650,650,650,0
20250415,203700,10978,650,650,650,650,0
20250415,203600,10978,650,650,650,650,0
20250415,203500,10978,650,650,650,650,0
20250415,203400,10978,650,650,650,650,0
20250415,203300,10978,650,650,650,650,0
20250415,203200,10978,650,650,650,650,0
20250415,203100,10978,650,650,650,650,0
20250415,203000,10978,650,650,650,650,0
20250415,202900,10978,650,650,650,650,0
20250415,202800,10978,650,650,650,650,0
20250415,202700,10978,650,650,650,650,0
20250415,202600,10978,650,650,650,650,0
20250415,202500,10978,650,650,650,650,0
20250415,202400,10978,650,650,650,650,0
20250415,202300,10978,650,650,650,650,0
20250415,202200,10978,650,650,650,650,0
20250415,202100,10978,650,650,650,650,0
20250415,202000,10978,650,650,650,650,0
20250415,201900,10978,650,650,650,650,0
20250415,201800,10978,650,650,650,650,0
20250415,201700,10978,650,650,650,650,0
20250415,201600,10978,650,650,650,650,0
20250415,201500,10978,650,650,650,650,0
20250415,201400,10978,650,650,650,650,0
20250415,201300,10978,650,650,650,650,0
20250415,201200,10978,650,650,650,650,0
20250415,201100,10978,650,650,650,650,0
20250415,201000,10978,650,650,650,650,0
20250415,200900,10978,650,650,650,650,3
20250415,200800,10978,650,650,650,650,0
20250415,200700,10978,650,650,650,650,0
20250415,200600,10978,650,650,650,650,0
20250415,200500,10978,650,650,650,650,0
20250415,200400,10978,650,650,650,650,0
20250415,200300,10978,650,650,650,650,0
20250415,200200,10978,650,650,650,650,0
20250415,200100,10978,650,650,650,650,0
20250415,200000,10978,650,650,650,650,0
20250415,195900,10978,650,650,650,650,0
20250415,195800,10978,650,650,650,650,0
20250415,195700,10978,650,650,650,650,0
20250415,195600,10978,650,650,650,650,0
20250415,195500,10978,650,650,650,650,0
20250415,195400,10978,650,650,650,650,0
20250415,195300,10978,650,650,650,650,0
20250415,195200,10978,650,650,650,650,0
20250415,195100,10978,650,650,650,650,0
20250415,195000,10978,650,650,650,650,0
20250415,194900,10978,650,650,650,650,0
20250415,194800,10978,650,650,650,650,0
20250415,194700,10978,650,650,650,650,0
20250415,194600,10978,650,650,650,650,0
20250415,194500,10978,650,650,650,650,0
20250415,194400,10978,650,650,650,650,0
20250415,194300,10978,650,650,650,650,0
20250415,194200,10978,650,650,650,650,0
20250415,194100,10978,650,650,650,650,0
20250415,194000,10978,650,650,650,650,0
20250415,193900,10978,650,650,650,650,3
20250415,193800,10978,650,650,650,650,0
20250415,193700,10978,650,650,650,650,0
20250415,193600,10978,650,650,650,650,0
20250415,193500,10978,650,650,650,650,0
20250415,193400,10978,650,650,650,650,0
20250415,193300,10978,650,650,650,650,0
20250415,193200,10978,650,650,650,650,0
20250415,193100,10978,650,650,650,650,0
20250415,193000,10978,650,650,650,650,0
20250415,192900,10978,650,650,650,650,0
20250415,192800,10978,650,650,650,650,0
20250415,192700,10978,650,650,650,650,0
20250415,192600,10978,650,650,650,650,0
20250415,192500,10978,650,650,650,650,0
20250415,192400,10978,650,650,650,650,0
20250415,192300,10978,650,650,650,650,0
20250415,192200,10978,650,650,650,650,0
20250415,192100,10978,650,650,650,650,0
20250415,192000,10978,650,650,650,650,0
20250415,191900,10978,650,650,650,650,0
20250415,191800,10978,650,650,650,650,0
20250415,191700,10978,650,650,650,650,0
20250415,191600,10978,650,650,650,650,0
20250415,191500,10978,650,650,650,650,0
20250415,191400,10978,650,650,650,650,0
20250415,191300,10978,650,650,650,650,0
20250415,191200,10978,650,650,650,650,0
20250415,191100,10978,650,650,650,650,0
20250415,191000,10978,650,650,650,650,0
20250415,190900,10978,650,650,650,650,3
20250415,190800,10978,650,650,650,650,0
20250415,190700,10978,650,650,650,650,0
20250415,190600,10978,650,650,650,650,0
20250415,190500,10978,650,650,650,650,0
20250415,190400,10978,650,650,650,650,0
20250415,190300,10978,650,650,650,650,0
20250415,190200,10978,650,650,650,650,0
20250415,190100,10978,650,650,650,650,0
20250415,190000,10978,650,650,650,650,0
20250415,185900,10978,650,650,650,650,0
20250415,185800,10978,650,650,650,650,0
20250415,185700,10978,650,650,650,650,0
20250415,185600,10978,650,650,650,650,0
20250415,185500,10978,650,650,650,650,0
20250415,185400,10978,650,650,650,650,0
20250415,185300,10978,650,650,650,650,0
20250415,185200,10978,650,650,650,650,0
20250415,185100,10978,650,650,650,650,0
20250415,185000,10978,650,650,650,650,0
20250415,184900,10978,650,650,650,650,0
20250415,184800,10978,650,650,650,650,0
20250415,184700,10978,650,650,650,650,0
20250415,184600,10978,650,650,650,650,0
20250415,184500,10978,650,650,650,650,0
20250415,184400,10978,650,650,650,650,0
20250415,184300,10978,650,650,650,650,0
20250415,184200,10978,650,650,650,650,0
20250415,184100,10978,650,650,650,650,0
20250415,184000,10978,650,650,650,650,0
20250415,183900,10978,650,650,650,650,3
20250415,183800,10978,650,650,650,650,0
20250415,183700,10978,650,650,650,650,0
20250415,183600,10978,650,650,650,650,0
20250415,183500,10978,650,650,650,650,0
20250415,183400,10978,650,650,650,650,0
20250415,183300,10978,650,650,650,650,0
20250415,183200,10978,650,650,650,650,0
20250415,183100,10978,650,650,650,650,0
20250415,183000,10978,650,650,650,650,0
20250415,182900,10978,650,650,650,650,0
20250415,182800,10978,650,650,650,650,0
20250415,182700,10978,650,650,650,650,0
20250415,182600,10978,650,650,650,650,0
20250415,182500,10978,650,650,650,650,0
20250415,182400,10978,650,650,650,650,0
20250415,182300,10978,650,650,650,650,0
20250415,182200,10978,650,650,650,650,0
20250415,182100,10978,650,650,650,650,0
20250415,182000,10978,650,650,650,650,0
20250415,181900,10978,650,650,650,650,0
20250415,181800,10978,650,650,650,650,0
20250415,181700,10978,650,650,650,650,0
20250415,181600,10978,650,650,650,650,0
20250415,181500,10978,650,650,650,650,0
20250415,181400,10978,650,650,650,650,0
20250415,181300,10978,650,650,650,650,0
20250415,181200,10978,650,650,650,650,0
20250415,181100,10978,650,650,650,650,0
20250415,181000,10978,650,650,650,650,0
20250415,180900,10978,650,650,650,650,3
20250415,180800,10978,650,650,650,650,0
20250415,180700,10978,650,650,650,650,0
20250415,180600,10978,650,650,650,650,0
20250415,180500,10978,650,650,650,650,0
20250415,180400,10978,650,650,650,650,0
20250415,180300,10978,650,650,650,650,0
20250415,180200,10978,650,650,650,650,0
20250415,180100,10978,650,650,650,650,0
20250415,180000,10978,650,650,650,650,0
20250415,175900,10978,650,650,650,650,0
20250415,175800,10978,650,650,650,650,0
20250415,175700,10978,650,650,650,650,0
20250415,175600,10978,650,650,650,650,0
20250415,175500,10978,650,650,650,650,0
20250415,175400,10978,650,650,650,650,0
20250415,175300,10978,650,650,650,650,0
20250415,175200,10978,650,650,650,650,0
20250415,175100,10978,650,650,650,650,0
20250415,175000,10978,650,650,650,650,0
20250415,174900,10978,650,650,650,650,0
20250415,174800,10978,650,650,650,650,0
20250415,174700,10978,650,650,650,650,0
20250415,174600,10978,650,650,650,650,0
20250415,174500,10978,650,650,650,650,0
20250415,174400,10978,650,650,650,650,0
20250415,174300,10978,650,650,650,650,0
20250415,174200,10978,650,650,650,650,0
20250415,174100,10978,650,650,650,650,0
20250415,174000,10978,650,650,650,650,0
20250415,173900,10978,650,650,650,650,3
20250415,173800,10978,650,650,650,650,0
20250415,173700,10978,650,650,650,650,0
20250415,173600,10978,650,650,650,650,0
20250415,173500,10978,650,650,650,650,0
20250415,173400,10978,650,650,650,650,0
20250415,173300,10978,650,650,650,650,0
20250415,173200,10978,650,650,650,650,0
20250415,173100,10978,650,650,650,650,0
20250415,173000,10978,650,650,650,650,0
20250415,172900,10978,650,650,650,650,0
20250415,172800,10978,650,650,650,650,0
20250415,172700,10978,650,650,650,650,0
20250415,172600,10978,650,650,650,650,0
20250415,172500,10978,650,650,650,650,0
20250415,172400,10978,650,650,650,650,0
20250415,172300,10978,650,650,650,650,0
20250415,172200,10978,650,650,650,650,0
20250415,172100,10978,650,650,650,650,0
20250415,172000,10978,650,650,650,650,0
20250415,171900,10978,650,650,650,650,0
20250415,171800,10978,650,650,650,650,0
20250415,171700,10978,650,650,650,650,0
20250415,171600,10978,650,650,650,650,0
20250415,171500,10978,650,650,650,650,0
20250415,171400,10978,650,650,650,650,0
20250415,171300,10978,650,650,650,650,0
20250415,171200,10978,650,650,650,650,0
20250415,171100,10978,650,650,650,650,0
20250415,171000,10978,650,650,650,650,0
20250415,170900,10978,650,650,650,650,3
20250415,170800,10978,650,650,650,650,0
20250415,170700,10978,650,650,650,650,0
20250415,170600,10978,650,650,650,650,0
20250415,170500,10978,650,650,650,650,0
20250415,170400,10978,650,650,650,650,0
20250415,170300,10978,650,650,650,650,0
20250415,170200,10978,650,650,650,650,0
20250415,170100,10978,650,650,650,650,0
20250415,170000,10978,650,650,650,650,0
20250415,165900,10978,650,650,650,650,0
20250415,165800,10978,650,650,650,650,0
20250415,165700,10978,650,650,650,650,0
20250415,165600,10978,650,650,650,650,0
20250415,165500,10978,650,650,650,650,0
20250415,165400,10978,650,650,650,650,0
20250415,165300,10978,650,650,650,650,0
20250415,165200,10978,650,650,650,650,0
20250415,165100,10978,650,650,650,650,0
20250415,165000,10978,650,650,650,650,0
20250415,164900,10978,650,650,650,650,0
20250415,164800,10978,650,650,650,650,0
20250415,164700,10978,650,650,650,650,0
20250415,164600,10978,650,650,650,650,0
20250415,164500,10978,650,650,650,650,0
20250415,164400,10978,650,650,650,650,0
20250415,164300,10978,650,650,650,650,0
20250415,164200,10978,650,650,650,650,0
20250415,164100,10978,650,650,650,650,0
20250415,164000,10978,650,650,650,650,0
20250415,163900,10978,650,650,650,650,3
20250415,163800,10978,650,650,650,650,0
20250415,163700,10978,650,650,650,650,0
20250415,163600,10978,650,650,650,650,0
20250415,163500,10978,650,650,650,650,0
20250415,163400,10978,650,650,650,650,0
20250415,163300,10978,650,650,650,650,0
20250415,163200,10978,650,650,650,650,0
20250415,163100,10978,650,650,650,650,0
20250415,163000,10978,650,650,650,650,0
20250415,162900,10978,650,650,650,650,0
20250415,162800,10978,650,650,650,650,0
20250415,162700,10978,650,650,650,650,0
20250415,162600,10978,650,650,650,650,0
20250415,162500,10978,650,650,650,650,0
20250415,162400,10978,650,650,650,650,0
20250415,162300,10978,650,650,650,650,0
20250415,162200,10978,650,650,650,650,0
20250415,162100,10978,650,650,650,650,0
20250415,162000,10978,650,650,650,650,0
20250415,161900,10978,650,650,650,650,0
20250415,161800,10978,650,650,650,650,0
20250415,161700,10978,650,650,650,650,0
20250415,161600,10978,650,650,650,650,0
20250415,161500,10978,650,650,650,650,0
20250415,161400,10978,650,650,650,650,0
20250415,161300,10978,650,650,650,650,0
20250415,161200,10978,650,650,650,650,0
20250415,161100,10978,650,650,650,650,0
20250415,161000,10978,650,650,650,650,0
20250415,160900,10978,650,650,650,650,3
20250415,160800,10978,650,650,650,650,0
20250415,160700,10978,650,650,650,650,0
20250415,160600,10978,650,650,650,650,0
20250415,160500,10978,650,650,650,650,0
20250415,160400,10978,650,650,650,650,0
20250415,160300,10978,650,650,650,650,0
20250415,160200,10978,650,650,650,650,0
20250415,160100,10978,650,650,650,650,0
20250415,160000,10978,650,650,650,650,0
20250415,155900,10978,650,650,650,650,0
20250415,155800,10978,650,650,650,650,0
20250415,155700,10978,650,650,650,650,0
20250415,155600,10978,650,650,650,650,0
20250415,155500,10978,650,650,650,650,0
20250415,155400,10978,650,650,650,650,0
20250415,155300,10978,650,650,650,650,0
20250415,155200,10978,650,650,650,650,0
20250415,155100,10978,650,650,650,650,0
20250415,155000,10978,650,650,650,650,0
20250415,154900,10978,650,650,650,650,0
20250415,154800,10978,650,650,650,650,0
20250415,154700,10978,650,650,650,650,0
20250415,154600,10978,650,650,650,650,0
20250415,154500,10978,650,650,650,650,0
20250415,154400,10978,650,650,650,650,0
20250415,154300,10978,650,650,650,650,0
20250415,154200,10978,650,650,650,650,0
20250415,154100,10978,650,650,650,650,0
20250415,154000,10978,650,650,650,650,0
20250415,153900,10978,650,650,650,650,3
20250415,153800,10978,650,650,650,650,0
20250415,153700,10978,650,650,650,650,0
20250415,153600,10978,650,650,650,650,0
20250415,153500,10978,650,650,650,650,0
20250415,153400,10978,650,650,650,650,0
20250415,153300,10978,650,650,650,650,0
20250415,153200,10978,650,650,650,650,0
20250415,153100,10978,650,650,650,650,0
20250415,153000,10978,650,650,650,650,3
20250415,152900,9028,650,650,650,650,0
20250415,152800,9028,650,650,650,650,0
20250415,152700,9028,650,650,650,650,0
20250415,152600,9028,650,650,650,650,0
20250415,152500,9028,650,650,650,650,0
20250415,152400,9028,650,650,650,650,0
20250415,152300,9028,650,650,650,650,0
20250415,152200,9028,650,650,650,650,0
20250415,152100,9028,650,650,650,650,0
20250415,152000,9028,650,650,650,650,0
20250415,151900,9028,650,650,650,650,0
20250415,151800,9028,650,650,650,650,0
20250415,151700,9028,650,650,650,650,0
20250415,151600,9028,650,650,650,650,0
20250415,151500,9028,650,650,650,650,0
20250415,151400,9028,650,650,650,650,0
20250415,151300,9028,650,650,650,650,0
20250415,151200,9028,650,650,650,650,0
20250415,151100,9028,650,650,650,650,0
20250415,151000,9028,650,650,650,650,0
20250415,150900,9028,650,650,650,650,0
20250415,150800,9028,650,650,650,650,0
20250415,150700,9028,650,650,650,650,0
20250415,150600,9028,650,650,650,650,0
20250415,150500,9028,650,650,650,650,0
20250415,150400,9028,650,650,650,650,0
20250415,150300,9028,650,650,650,650,0
20250415,150200,9028,650,650,650,650,0
20250415,150100,9028,650,650,650,650,0
20250415,150000,9028,650,650,650,650,0
20250415,145900,9028,650,650,650,650,0
20250415,145800,9028,650,650,650,650,0
20250415,145700,9028,650,650,650,650,0
20250415,145600,9028,650,650,650,650,0
20250415,145500,9028,650,650,650,650,0
20250415,145400,9028,650,650,650,650,0
20250415,145300,9028,650,650,650,650,0
20250415,145200,9028,650,650,650,650,0
20250415,145100,9028,650,650,650,650,0
20250415,145000,9028,650,650,650,650,0
20250415,144900,9028,650,650,650,650,0
20250415,144800,9028,650,650,650,650,0
20250415,144700,9028,650,650,650,650,0
20250415,144600,9028,650,650,650,650,0
20250415,144500,9028,650,650,650,650,0
20250415,144400,9028,650,650,650,650,0
20250415,144300,9028,650,650,650,650,0
20250415,144200,9028,650,650,650,650,0
20250415,144100,9028,650,650,650,650,0
20250415,144000,9028,650,650,650,650,0
20250415,143900,9028,650,650,650,650,0
20250415,143800,9028,650,650,650,650,0
20250415,143700,9028,650,650,650,650,0
20250415,143600,9028,650,650,650,650,0
20250415,143500,9028,650,650,650,650,0
20250415,143400,9028,650,650,650,650,0
20250415,143300,9028,650,650,650,650,0
20250415,143200,9028,650,650,650,650,0
20250415,143100,9028,650,650,650,650,0
20250415,143000,9028,650,650,650,650,0
20250415,142900,9028,650,650,650,650,0
20250415,142800,9028,650,650,650,650,0
20250415,142700,9028,650,650,650,650,0
20250415,142600,9028,650,650,650,650,0
20250415,142500,9028,650,650,650,650,0
20250415,142400,9028,650,650,650,650,0
20250415,142300,9028,650,650,650,650,0
20250415,142200,9028,650,650,650,650,0
20250415,142100,9028,650,650,650,650,0
20250415,142000,9028,650,650,650,650,0
20250415,141900,9028,650,650,650,650,0
20250415,141800,9028,650,650,650,650,0
20250415,141700,9028,650,650,650,650,0
20250415,141600,9028,650,650,650,650,0
20250415,141500,9028,650,650,650,650,0
20250415,141400,9028,650,650,650,650,0
20250415,141300,9028,650,650,650,650,0
20250415,141200,9028,650,650,650,650,0
20250415,141100,9028,650,650,650,650,0
20250415,141000,9028,650,650,650,650,0
20250415,140900,9028,650,650,650,650,0
20250415,140800,9028,650,650,650,650,0
20250415,140700,9028,650,650,650,650,0
20250415,140600,9028,650,650,650,650,0
20250415,140500,9028,650,650,650,650,0
20250415,140400,9028,650,650,650,650,0
20250415,140300,9028,650,650,650,650,0
20250415,140200,9028,650,650,650,650,0
20250415,140100,9028,650,650,650,650,0
20250415,140000,9028,650,650,650,650,0
20250415,135900,9028,650,650,650,650,0
20250415,135800,9028,650,650,650,650,1
20250415,135700,8378,665,665,665,665,0
20250415,135600,8378,665,665,665,665,0
20250415,135500,8378,665,665,665,665,0
20250415,135400,8378,665,665,665,665,0
20250415,135300,8378,665,665,665,665,0
20250415,135200,8378,665,665,665,665,0
20250415,135100,8378,665,665,665,665,0
20250415,135000,8378,665,665,665,665,0
20250415,134900,8378,665,665,665,665,0
20250415,134800,8378,665,665,665,665,0
20250415,134700,8378,665,665,665,665,0
20250415,134600,8378,665,665,665,665,0
20250415,134500,8378,665,665,665,665,0
20250415,134400,8378,665,665,665,665,0
20250415,134300,8378,665,665,665,665,0
20250415,134200,8378,665,665,665,665,0
20250415,134100,8378,665,665,665,665,0
20250415,134000,8378,665,665,665,665,0
20250415,133900,8378,665,665,665,665,0
20250415,133800,8378,665,665,665,665,0
20250415,133700,8378,665,665,665,665,0
20250415,133600,8378,665,665,665,665,0
20250415,133500,8378,665,665,665,665,0
20250415,133400,8378,665,665,665,665,0
20250415,133300,8378,665,665,665,665,0
20250415,133200,8378,665,665,665,665,0
20250415,133100,8378,665,665,665,665,0
20250415,133000,8378,665,665,665,665,0
20250415,132900,8378,665,665,665,665,0
20250415,132800,8378,665,665,665,665,0
20250415,132700,8378,665,665,665,665,0
20250415,132600,8378,665,665,665,665,0
20250415,132500,8378,665,665,665,665,0
20250415,132400,8378,665,665,665,665,0
20250415,132300,8378,665,665,665,665,0
20250415,132200,8378,665,665,665,665,0
20250415,132100,8378,665,665,665,665,0
20250415,132000,8378,665,665,665,665,0
20250415,131900,8378,665,665,665,665,0
20250415,131800,8378,665,665,665,665,0
20250415,131700,8378,665,665,665,665,0
20250415,131600,8378,665,665,665,665,0
20250415,131500,8378,665,665,665,665,0
20250415,131400,8378,665,665,665,665,0
20250415,131300,8378,665,665,665,665,0
20250415,131200,8378,665,665,665,665,0
20250415,131100,8378,665,665,665,665,0
20250415,131000,8378,665,665,665,665,0
20250415,130900,8378,665,665,665,665,0
20250415,130800,8378,665,665,665,665,0
20250415,130700,8378,665,665,665,665,0
20250415,130600,8378,665,665,665,665,0
20250415,130500,8378,665,665,665,665,0
20250415,130400,8378,665,665,665,665,0
20250415,130300,8378,665,665,665,665,0
20250415,130200,8378,665,665,665,665,0
20250415,130100,8378,665,665,665,665,0
20250415,130000,8378,665,665,665,665,0
20250415,125900,8378,665,665,665,665,0
20250415,125800,8378,665,665,665,665,0
20250415,125700,8378,665,665,665,665,0
20250415,125600,8378,665,665,665,665,0
20250415,125500,8378,665,665,665,665,0
20250415,125400,8378,665,665,665,665,0
20250415,125300,8378,665,665,665,665,0
20250415,125200,8378,665,665,665,665,0
20250415,125100,8378,665,665,665,665,0
20250415,125000,8378,665,665,665,665,0
20250415,124900,8378,665,665,665,665,0
20250415,124800,8378,665,665,665,665,0
20250415,124700,8378,665,665,665,665,0
20250415,124600,8378,665,665,665,665,0
20250415,124500,8378,665,665,665,665,0
20250415,124400,8378,665,665,665,665,0
20250415,124300,8378,665,665,665,665,0
20250415,124200,8378,665,665,665,665,0
20250415,124100,8378,665,665,665,665,0
20250415,124000,8378,665,665,665,665,0
20250415,123900,8378,665,665,665,665,0
20250415,123800,8378,665,665,665,665,0
20250415,123700,8378,665,665,665,665,0
20250415,123600,8378,665,665,665,665,0
20250415,123500,8378,665,665,665,665,0
20250415,123400,8378,665,665,665,665,0
20250415,123300,8378,665,665,665,665,0
20250415,123200,8378,665,665,665,665,0
20250415,123100,8378,665,665,665,665,0
20250415,123000,8378,665,665,665,665,0
20250415,122900,8378,665,665,665,665,0
20250415,122800,8378,665,665,665,665,0
20250415,122700,8378,665,665,665,665,0
20250415,122600,8378,665,665,665,665,0
20250415,122500,8378,665,665,665,665,0
20250415,122400,8378,665,665,665,665,0
20250415,122300,8378,665,665,665,665,0
20250415,122200,8378,665,665,665,665,0
20250415,122100,8378,665,665,665,665,0
20250415,122000,8378,665,665,665,665,0
20250415,121900,8378,665,665,665,665,0
20250415,121800,8378,665,665,665,665,0
20250415,121700,8378,665,665,665,665,0
20250415,121600,8378,665,665,665,665,0
20250415,121500,8378,665,665,665,665,0
20250415,121400,8378,665,665,665,665,0
20250415,121300,8378,665,665,665,665,0
20250415,121200,8378,665,665,665,665,0
20250415,121100,8378,665,665,665,665,0
20250415,121000,8378,665,665,665,665,0
20250415,120900,8378,665,665,665,665,0
20250415,120800,8378,665,665,665,665,0
20250415,120700,8378,665,665,665,665,0
20250415,120600,8378,665,665,665,665,0
20250415,120500,8378,665,665,665,665,0
20250415,120400,8378,665,665,665,665,0
20250415,120300,8378,665,665,665,665,0
20250415,120200,8378,665,665,665,665,0
20250415,120100,8378,665,665,665,665,0
20250415,120000,8378,665,665,665,665,0
20250415,115900,8378,665,665,665,665,0
20250415,115800,8378,665,665,665,665,0
20250415,115700,8378,665,665,665,665,0
20250415,115600,8378,665,665,665,665,0
20250415,115500,8378,665,665,665,665,0
20250415,115400,8378,665,665,665,665,0
20250415,115300,8378,665,665,665,665,0
20250415,115200,8378,665,665,665,665,0
20250415,115100,8378,665,665,665,665,0
20250415,115000,8378,665,665,665,665,0
20250415,114900,8378,665,665,665,665,0
20250415,114800,8378,665,665,665,665,0
20250415,114700,8378,665,665,665,665,0
20250415,114600,8378,665,665,665,665,0
20250415,114500,8378,665,665,665,665,0
20250415,114400,8378,665,665,665,665,0
20250415,114300,8378,665,665,665,665,0
20250415,114200,8378,665,665,665,665,0
20250415,114100,8378,665,665,665,665,0
20250415,114000,8378,665,665,665,665,0
20250415,113900,8378,665,665,665,665,0
20250415,113800,8378,665,665,665,665,0
20250415,113700,8378,665,665,665,665,0
20250415,113600,8378,665,665,665,665,0
20250415,113500,8378,665,665,665,665,0
20250415,113400,8378,665,665,665,665,0
20250415,113300,8378,665,665,665,665,0
20250415,113200,8378,665,665,665,665,0
20250415,113100,8378,665,665,665,665,0
20250415,113000,8378,665,665,665,665,0
20250415,112900,8378,665,665,665,665,0
20250415,112800,8378,665,665,665,665,0
20250415,112700,8378,665,665,665,665,0
20250415,112600,8378,665,665,665,665,0
20250415,112500,8378,665,665,665,665,0
20250415,112400,8378,665,665,665,665,1
20250415,112300,7713,675,675,675,675,0
20250415,112200,7713,675,675,675,675,0
20250415,112100,7713,675,675,675,675,0
20250415,112000,7713,675,675,675,675,0
20250415,111900,7713,675,675,675,675,0
20250415,111800,7713,675,675,675,675,0
20250415,111700,7713,675,675,675,675,0
20250415,111600,7713,675,675,675,675,0
20250415,111500,7713,675,675,675,675,0
20250415,111400,7713,675,675,675,675,0
20250415,111300,7713,675,675,675,675,0
20250415,111200,7713,675,675,675,675,0
20250415,111100,7713,675,675,675,675,0
20250415,111000,7713,675,675,675,675,0
20250415,110900,7713,675,675,675,675,0
20250415,110800,7713,675,675,675,675,0
20250415,110700,7713,675,675,675,675,0
20250415,110600,7713,675,675,675,675,0
20250415,110500,7713,675,675,675,675,0
20250415,110400,7713,675,675,675,675,0
20250415,110300,7713,675,675,675,675,0
20250415,110200,7713,675,675,675,675,0
20250415,110100,7713,675,675,675,675,0
20250415,110000,7713,675,675,675,675,0
20250415,105900,7713,675,675,675,675,0
20250415,105800,7713,675,675,675,675,0
20250415,105700,7713,675,675,675,675,0
20250415,105600,7713,675,675,675,675,0
20250415,105500,7713,675,675,675,675,0
20250415,105400,7713,675,675,675,675,0
20250415,105300,7713,675,675,675,675,0
20250415,105200,7713,675,675,675,675,0
20250415,105100,7713,675,675,675,675,0
20250415,105000,7713,675,675,675,675,0
20250415,104900,7713,675,675,675,675,0
20250415,104800,7713,675,675,675,675,0
20250415,104700,7713,675,675,675,675,0
20250415,104600,7713,675,675,675,675,0
20250415,104500,7713,675,675,675,675,0
20250415,104400,7713,675,675,675,675,0
20250415,104300,7713,675,675,675,675,0
20250415,104200,7713,675,675,675,675,0
20250415,104100,7713,675,675,675,675,0
20250415,104000,7713,675,675,675,675,0
20250415,103900,7713,675,675,675,675,0
20250415,103800,7713,675,675,675,675,0
20250415,103700,7713,675,675,675,675,0
20250415,103600,7713,675,675,675,675,0
20250415,103500,7713,675,675,675,675,0
20250415,103400,7713,675,675,675,675,0
20250415,103300,7713,675,675,675,675,0
20250415,103200,7713,675,675,675,675,0
20250415,103100,7713,675,675,675,675,0
20250415,103000,7713,675,675,675,675,0
20250415,102900,7713,675,675,675,675,0
20250415,102800,7713,675,675,675,675,0
20250415,102700,7713,675,675,675,675,0
20250415,102600,7713,675,675,675,675,0
20250415,102500,7713,675,675,675,675,0
20250415,102400,7713,675,675,675,675,0
20250415,102300,7713,675,675,675,675,0
20250415,102200,7713,675,675,675,675,0
20250415,102100,7713,675,675,675,675,0
20250415,102000,7713,675,675,675,675,0
20250415,101900,7713,675,675,675,675,0
20250415,101800,7713,675,675,675,675,0
20250415,101700,7713,675,675,675,675,0
20250415,101600,7713,675,675,675,675,0
20250415,101500,7713,675,675,675,675,0
20250415,101400,7713,675,675,675,675,0
20250415,101300,7713,675,675,675,675,0
20250415,101200,7713,675,675,675,675,0
20250415,101100,7713,675,675,675,675,0
20250415,101000,7713,675,578,675,578,2
20250415,100900,6460,680,680,680,680,1
20250415,100800,5780,578,578,578,578,10
20250415,100700,0,679,679,679,679,0
20250415,100600,0,679,679,679,679,0
20250415,100500,0,679,679,679,679,0
20250415,100400,0,679,679,679,679,0
20250415,100300,0,679,679,679,679,0
20250415,100200,0,679,679,679,679,0
20250415,100100,0,679,679,679,679,0
20250415,100000,0,679,679,679,679,0
20250415,095900,0,679,679,679,679,0
20250415,095800,0,679,679,679,679,0
20250415,095700,0,679,679,679,679,0
20250415,095600,0,679,679,679,679,0
20250415,095500,0,679,679,679,679,0
20250415,095400,0,679,679,679,679,0
20250415,095300,0,679,679,679,679,0
20250415,095200,0,679,679,679,679,0
20250415,095100,0,679,679,679,679,0
20250415,095000,0,679,679,679,679,0
20250415,094900,0,679,679,679,679,0
20250415,094800,0,679,679,679,679,0
20250415,094700,0,679,679,679,679,0
20250415,094600,0,679,679,679,679,0
20250415,094500,0,679,679,679,679,0
20250415,094400,0,679,679,679,679,0
20250415,094300,0,679,679,679,679,0
20250415,094200,0,679,679,679,679,0
20250415,094100,0,679,679,679,679,0
20250415,094000,0,679,679,679,679,0
20250415,093900,0,679,679,679,679,0
20250415,093800,0,679,679,679,679,0
20250415,093700,0,679,679,679,679,0
20250415,093600,0,679,679,679,679,0
20250415,093500,0,679,679,679,679,0
20250415,093400,0,679,679,679,679,0
20250415,093300,0,679,679,679,679,0
20250415,093200,0,679,679,679,679,0
20250415,093100,0,679,679,679,679,0
20250415,093000,0,679,679,679,679,0
20250415,092900,0,679,679,679,679,0
20250415,092800,0,679,679,679,679,0
20250415,092700,0,679,679,679,679,0
20250415,092600,0,679,679,679,679,0
20250415,092500,0,679,679,679,679,0
20250415,092400,0,679,679,679,679,0
20250415,092300,0,679,679,679,679,0
20250415,092200,0,679,679,679,679,0
20250415,092100,0,679,679,679,679,0
20250415,092000,0,679,679,679,679,0
20250415,091900,0,679,679,679,679,0
20250415,091800,0,679,679,679,679,0
20250415,091700,0,679,679,679,679,0
20250415,091600,0,679,679,679,679,0
20250415,091500,0,679,679,679,679,0
20250415,091400,0,679,679,679,679,0
20250415,091300,0,679,679,679,679,0
20250415,091200,0,679,679,679,679,0
20250415,091100,0,679,679,679,679,0
20250415,091000,0,679,679,679,679,0
20250415,090900,0,679,679,679,679,0
20250415,090800,0,679,679,679,679,0
20250415,090700,0,679,679,679,679,0
20250415,090600,0,679,679,679,679,0
20250415,090500,0,679,679,679,679,0
20250415,090400,0,679,679,679,679,0
20250415,090300,0,679,679,679,679,0
20250415,090200,0,679,679,679,679,0
20250415,090100,0,679,679,679,679,0
20250415,090000,0,679,679,679,679,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 203900 10978 650 650 650 650 3
3 20250415 203800 10978 650 650 650 650 0
4 20250415 203700 10978 650 650 650 650 0
5 20250415 203600 10978 650 650 650 650 0
6 20250415 203500 10978 650 650 650 650 0
7 20250415 203400 10978 650 650 650 650 0
8 20250415 203300 10978 650 650 650 650 0
9 20250415 203200 10978 650 650 650 650 0
10 20250415 203100 10978 650 650 650 650 0
11 20250415 203000 10978 650 650 650 650 0
12 20250415 202900 10978 650 650 650 650 0
13 20250415 202800 10978 650 650 650 650 0
14 20250415 202700 10978 650 650 650 650 0
15 20250415 202600 10978 650 650 650 650 0
16 20250415 202500 10978 650 650 650 650 0
17 20250415 202400 10978 650 650 650 650 0
18 20250415 202300 10978 650 650 650 650 0
19 20250415 202200 10978 650 650 650 650 0
20 20250415 202100 10978 650 650 650 650 0
21 20250415 202000 10978 650 650 650 650 0
22 20250415 201900 10978 650 650 650 650 0
23 20250415 201800 10978 650 650 650 650 0
24 20250415 201700 10978 650 650 650 650 0
25 20250415 201600 10978 650 650 650 650 0
26 20250415 201500 10978 650 650 650 650 0
27 20250415 201400 10978 650 650 650 650 0
28 20250415 201300 10978 650 650 650 650 0
29 20250415 201200 10978 650 650 650 650 0
30 20250415 201100 10978 650 650 650 650 0
31 20250415 201000 10978 650 650 650 650 0
32 20250415 200900 10978 650 650 650 650 3
33 20250415 200800 10978 650 650 650 650 0
34 20250415 200700 10978 650 650 650 650 0
35 20250415 200600 10978 650 650 650 650 0
36 20250415 200500 10978 650 650 650 650 0
37 20250415 200400 10978 650 650 650 650 0
38 20250415 200300 10978 650 650 650 650 0
39 20250415 200200 10978 650 650 650 650 0
40 20250415 200100 10978 650 650 650 650 0
41 20250415 200000 10978 650 650 650 650 0
42 20250415 195900 10978 650 650 650 650 0
43 20250415 195800 10978 650 650 650 650 0
44 20250415 195700 10978 650 650 650 650 0
45 20250415 195600 10978 650 650 650 650 0
46 20250415 195500 10978 650 650 650 650 0
47 20250415 195400 10978 650 650 650 650 0
48 20250415 195300 10978 650 650 650 650 0
49 20250415 195200 10978 650 650 650 650 0
50 20250415 195100 10978 650 650 650 650 0
51 20250415 195000 10978 650 650 650 650 0
52 20250415 194900 10978 650 650 650 650 0
53 20250415 194800 10978 650 650 650 650 0
54 20250415 194700 10978 650 650 650 650 0
55 20250415 194600 10978 650 650 650 650 0
56 20250415 194500 10978 650 650 650 650 0
57 20250415 194400 10978 650 650 650 650 0
58 20250415 194300 10978 650 650 650 650 0
59 20250415 194200 10978 650 650 650 650 0
60 20250415 194100 10978 650 650 650 650 0
61 20250415 194000 10978 650 650 650 650 0
62 20250415 193900 10978 650 650 650 650 3
63 20250415 193800 10978 650 650 650 650 0
64 20250415 193700 10978 650 650 650 650 0
65 20250415 193600 10978 650 650 650 650 0
66 20250415 193500 10978 650 650 650 650 0
67 20250415 193400 10978 650 650 650 650 0
68 20250415 193300 10978 650 650 650 650 0
69 20250415 193200 10978 650 650 650 650 0
70 20250415 193100 10978 650 650 650 650 0
71 20250415 193000 10978 650 650 650 650 0
72 20250415 192900 10978 650 650 650 650 0
73 20250415 192800 10978 650 650 650 650 0
74 20250415 192700 10978 650 650 650 650 0
75 20250415 192600 10978 650 650 650 650 0
76 20250415 192500 10978 650 650 650 650 0
77 20250415 192400 10978 650 650 650 650 0
78 20250415 192300 10978 650 650 650 650 0
79 20250415 192200 10978 650 650 650 650 0
80 20250415 192100 10978 650 650 650 650 0
81 20250415 192000 10978 650 650 650 650 0
82 20250415 191900 10978 650 650 650 650 0
83 20250415 191800 10978 650 650 650 650 0
84 20250415 191700 10978 650 650 650 650 0
85 20250415 191600 10978 650 650 650 650 0
86 20250415 191500 10978 650 650 650 650 0
87 20250415 191400 10978 650 650 650 650 0
88 20250415 191300 10978 650 650 650 650 0
89 20250415 191200 10978 650 650 650 650 0
90 20250415 191100 10978 650 650 650 650 0
91 20250415 191000 10978 650 650 650 650 0
92 20250415 190900 10978 650 650 650 650 3
93 20250415 190800 10978 650 650 650 650 0
94 20250415 190700 10978 650 650 650 650 0
95 20250415 190600 10978 650 650 650 650 0
96 20250415 190500 10978 650 650 650 650 0
97 20250415 190400 10978 650 650 650 650 0
98 20250415 190300 10978 650 650 650 650 0
99 20250415 190200 10978 650 650 650 650 0
100 20250415 190100 10978 650 650 650 650 0
101 20250415 190000 10978 650 650 650 650 0
102 20250415 185900 10978 650 650 650 650 0
103 20250415 185800 10978 650 650 650 650 0
104 20250415 185700 10978 650 650 650 650 0
105 20250415 185600 10978 650 650 650 650 0
106 20250415 185500 10978 650 650 650 650 0
107 20250415 185400 10978 650 650 650 650 0
108 20250415 185300 10978 650 650 650 650 0
109 20250415 185200 10978 650 650 650 650 0
110 20250415 185100 10978 650 650 650 650 0
111 20250415 185000 10978 650 650 650 650 0
112 20250415 184900 10978 650 650 650 650 0
113 20250415 184800 10978 650 650 650 650 0
114 20250415 184700 10978 650 650 650 650 0
115 20250415 184600 10978 650 650 650 650 0
116 20250415 184500 10978 650 650 650 650 0
117 20250415 184400 10978 650 650 650 650 0
118 20250415 184300 10978 650 650 650 650 0
119 20250415 184200 10978 650 650 650 650 0
120 20250415 184100 10978 650 650 650 650 0
121 20250415 184000 10978 650 650 650 650 0
122 20250415 183900 10978 650 650 650 650 3
123 20250415 183800 10978 650 650 650 650 0
124 20250415 183700 10978 650 650 650 650 0
125 20250415 183600 10978 650 650 650 650 0
126 20250415 183500 10978 650 650 650 650 0
127 20250415 183400 10978 650 650 650 650 0
128 20250415 183300 10978 650 650 650 650 0
129 20250415 183200 10978 650 650 650 650 0
130 20250415 183100 10978 650 650 650 650 0
131 20250415 183000 10978 650 650 650 650 0
132 20250415 182900 10978 650 650 650 650 0
133 20250415 182800 10978 650 650 650 650 0
134 20250415 182700 10978 650 650 650 650 0
135 20250415 182600 10978 650 650 650 650 0
136 20250415 182500 10978 650 650 650 650 0
137 20250415 182400 10978 650 650 650 650 0
138 20250415 182300 10978 650 650 650 650 0
139 20250415 182200 10978 650 650 650 650 0
140 20250415 182100 10978 650 650 650 650 0
141 20250415 182000 10978 650 650 650 650 0
142 20250415 181900 10978 650 650 650 650 0
143 20250415 181800 10978 650 650 650 650 0
144 20250415 181700 10978 650 650 650 650 0
145 20250415 181600 10978 650 650 650 650 0
146 20250415 181500 10978 650 650 650 650 0
147 20250415 181400 10978 650 650 650 650 0
148 20250415 181300 10978 650 650 650 650 0
149 20250415 181200 10978 650 650 650 650 0
150 20250415 181100 10978 650 650 650 650 0
151 20250415 181000 10978 650 650 650 650 0
152 20250415 180900 10978 650 650 650 650 3
153 20250415 180800 10978 650 650 650 650 0
154 20250415 180700 10978 650 650 650 650 0
155 20250415 180600 10978 650 650 650 650 0
156 20250415 180500 10978 650 650 650 650 0
157 20250415 180400 10978 650 650 650 650 0
158 20250415 180300 10978 650 650 650 650 0
159 20250415 180200 10978 650 650 650 650 0
160 20250415 180100 10978 650 650 650 650 0
161 20250415 180000 10978 650 650 650 650 0
162 20250415 175900 10978 650 650 650 650 0
163 20250415 175800 10978 650 650 650 650 0
164 20250415 175700 10978 650 650 650 650 0
165 20250415 175600 10978 650 650 650 650 0
166 20250415 175500 10978 650 650 650 650 0
167 20250415 175400 10978 650 650 650 650 0
168 20250415 175300 10978 650 650 650 650 0
169 20250415 175200 10978 650 650 650 650 0
170 20250415 175100 10978 650 650 650 650 0
171 20250415 175000 10978 650 650 650 650 0
172 20250415 174900 10978 650 650 650 650 0
173 20250415 174800 10978 650 650 650 650 0
174 20250415 174700 10978 650 650 650 650 0
175 20250415 174600 10978 650 650 650 650 0
176 20250415 174500 10978 650 650 650 650 0
177 20250415 174400 10978 650 650 650 650 0
178 20250415 174300 10978 650 650 650 650 0
179 20250415 174200 10978 650 650 650 650 0
180 20250415 174100 10978 650 650 650 650 0
181 20250415 174000 10978 650 650 650 650 0
182 20250415 173900 10978 650 650 650 650 3
183 20250415 173800 10978 650 650 650 650 0
184 20250415 173700 10978 650 650 650 650 0
185 20250415 173600 10978 650 650 650 650 0
186 20250415 173500 10978 650 650 650 650 0
187 20250415 173400 10978 650 650 650 650 0
188 20250415 173300 10978 650 650 650 650 0
189 20250415 173200 10978 650 650 650 650 0
190 20250415 173100 10978 650 650 650 650 0
191 20250415 173000 10978 650 650 650 650 0
192 20250415 172900 10978 650 650 650 650 0
193 20250415 172800 10978 650 650 650 650 0
194 20250415 172700 10978 650 650 650 650 0
195 20250415 172600 10978 650 650 650 650 0
196 20250415 172500 10978 650 650 650 650 0
197 20250415 172400 10978 650 650 650 650 0
198 20250415 172300 10978 650 650 650 650 0
199 20250415 172200 10978 650 650 650 650 0
200 20250415 172100 10978 650 650 650 650 0
201 20250415 172000 10978 650 650 650 650 0
202 20250415 171900 10978 650 650 650 650 0
203 20250415 171800 10978 650 650 650 650 0
204 20250415 171700 10978 650 650 650 650 0
205 20250415 171600 10978 650 650 650 650 0
206 20250415 171500 10978 650 650 650 650 0
207 20250415 171400 10978 650 650 650 650 0
208 20250415 171300 10978 650 650 650 650 0
209 20250415 171200 10978 650 650 650 650 0
210 20250415 171100 10978 650 650 650 650 0
211 20250415 171000 10978 650 650 650 650 0
212 20250415 170900 10978 650 650 650 650 3
213 20250415 170800 10978 650 650 650 650 0
214 20250415 170700 10978 650 650 650 650 0
215 20250415 170600 10978 650 650 650 650 0
216 20250415 170500 10978 650 650 650 650 0
217 20250415 170400 10978 650 650 650 650 0
218 20250415 170300 10978 650 650 650 650 0
219 20250415 170200 10978 650 650 650 650 0
220 20250415 170100 10978 650 650 650 650 0
221 20250415 170000 10978 650 650 650 650 0
222 20250415 165900 10978 650 650 650 650 0
223 20250415 165800 10978 650 650 650 650 0
224 20250415 165700 10978 650 650 650 650 0
225 20250415 165600 10978 650 650 650 650 0
226 20250415 165500 10978 650 650 650 650 0
227 20250415 165400 10978 650 650 650 650 0
228 20250415 165300 10978 650 650 650 650 0
229 20250415 165200 10978 650 650 650 650 0
230 20250415 165100 10978 650 650 650 650 0
231 20250415 165000 10978 650 650 650 650 0
232 20250415 164900 10978 650 650 650 650 0
233 20250415 164800 10978 650 650 650 650 0
234 20250415 164700 10978 650 650 650 650 0
235 20250415 164600 10978 650 650 650 650 0
236 20250415 164500 10978 650 650 650 650 0
237 20250415 164400 10978 650 650 650 650 0
238 20250415 164300 10978 650 650 650 650 0
239 20250415 164200 10978 650 650 650 650 0
240 20250415 164100 10978 650 650 650 650 0
241 20250415 164000 10978 650 650 650 650 0
242 20250415 163900 10978 650 650 650 650 3
243 20250415 163800 10978 650 650 650 650 0
244 20250415 163700 10978 650 650 650 650 0
245 20250415 163600 10978 650 650 650 650 0
246 20250415 163500 10978 650 650 650 650 0
247 20250415 163400 10978 650 650 650 650 0
248 20250415 163300 10978 650 650 650 650 0
249 20250415 163200 10978 650 650 650 650 0
250 20250415 163100 10978 650 650 650 650 0
251 20250415 163000 10978 650 650 650 650 0
252 20250415 162900 10978 650 650 650 650 0
253 20250415 162800 10978 650 650 650 650 0
254 20250415 162700 10978 650 650 650 650 0
255 20250415 162600 10978 650 650 650 650 0
256 20250415 162500 10978 650 650 650 650 0
257 20250415 162400 10978 650 650 650 650 0
258 20250415 162300 10978 650 650 650 650 0
259 20250415 162200 10978 650 650 650 650 0
260 20250415 162100 10978 650 650 650 650 0
261 20250415 162000 10978 650 650 650 650 0
262 20250415 161900 10978 650 650 650 650 0
263 20250415 161800 10978 650 650 650 650 0
264 20250415 161700 10978 650 650 650 650 0
265 20250415 161600 10978 650 650 650 650 0
266 20250415 161500 10978 650 650 650 650 0
267 20250415 161400 10978 650 650 650 650 0
268 20250415 161300 10978 650 650 650 650 0
269 20250415 161200 10978 650 650 650 650 0
270 20250415 161100 10978 650 650 650 650 0
271 20250415 161000 10978 650 650 650 650 0
272 20250415 160900 10978 650 650 650 650 3
273 20250415 160800 10978 650 650 650 650 0
274 20250415 160700 10978 650 650 650 650 0
275 20250415 160600 10978 650 650 650 650 0
276 20250415 160500 10978 650 650 650 650 0
277 20250415 160400 10978 650 650 650 650 0
278 20250415 160300 10978 650 650 650 650 0
279 20250415 160200 10978 650 650 650 650 0
280 20250415 160100 10978 650 650 650 650 0
281 20250415 160000 10978 650 650 650 650 0
282 20250415 155900 10978 650 650 650 650 0
283 20250415 155800 10978 650 650 650 650 0
284 20250415 155700 10978 650 650 650 650 0
285 20250415 155600 10978 650 650 650 650 0
286 20250415 155500 10978 650 650 650 650 0
287 20250415 155400 10978 650 650 650 650 0
288 20250415 155300 10978 650 650 650 650 0
289 20250415 155200 10978 650 650 650 650 0
290 20250415 155100 10978 650 650 650 650 0
291 20250415 155000 10978 650 650 650 650 0
292 20250415 154900 10978 650 650 650 650 0
293 20250415 154800 10978 650 650 650 650 0
294 20250415 154700 10978 650 650 650 650 0
295 20250415 154600 10978 650 650 650 650 0
296 20250415 154500 10978 650 650 650 650 0
297 20250415 154400 10978 650 650 650 650 0
298 20250415 154300 10978 650 650 650 650 0
299 20250415 154200 10978 650 650 650 650 0
300 20250415 154100 10978 650 650 650 650 0
301 20250415 154000 10978 650 650 650 650 0
302 20250415 153900 10978 650 650 650 650 3
303 20250415 153800 10978 650 650 650 650 0
304 20250415 153700 10978 650 650 650 650 0
305 20250415 153600 10978 650 650 650 650 0
306 20250415 153500 10978 650 650 650 650 0
307 20250415 153400 10978 650 650 650 650 0
308 20250415 153300 10978 650 650 650 650 0
309 20250415 153200 10978 650 650 650 650 0
310 20250415 153100 10978 650 650 650 650 0
311 20250415 153000 10978 650 650 650 650 3
312 20250415 152900 9028 650 650 650 650 0
313 20250415 152800 9028 650 650 650 650 0
314 20250415 152700 9028 650 650 650 650 0
315 20250415 152600 9028 650 650 650 650 0
316 20250415 152500 9028 650 650 650 650 0
317 20250415 152400 9028 650 650 650 650 0
318 20250415 152300 9028 650 650 650 650 0
319 20250415 152200 9028 650 650 650 650 0
320 20250415 152100 9028 650 650 650 650 0
321 20250415 152000 9028 650 650 650 650 0
322 20250415 151900 9028 650 650 650 650 0
323 20250415 151800 9028 650 650 650 650 0
324 20250415 151700 9028 650 650 650 650 0
325 20250415 151600 9028 650 650 650 650 0
326 20250415 151500 9028 650 650 650 650 0
327 20250415 151400 9028 650 650 650 650 0
328 20250415 151300 9028 650 650 650 650 0
329 20250415 151200 9028 650 650 650 650 0
330 20250415 151100 9028 650 650 650 650 0
331 20250415 151000 9028 650 650 650 650 0
332 20250415 150900 9028 650 650 650 650 0
333 20250415 150800 9028 650 650 650 650 0
334 20250415 150700 9028 650 650 650 650 0
335 20250415 150600 9028 650 650 650 650 0
336 20250415 150500 9028 650 650 650 650 0
337 20250415 150400 9028 650 650 650 650 0
338 20250415 150300 9028 650 650 650 650 0
339 20250415 150200 9028 650 650 650 650 0
340 20250415 150100 9028 650 650 650 650 0
341 20250415 150000 9028 650 650 650 650 0
342 20250415 145900 9028 650 650 650 650 0
343 20250415 145800 9028 650 650 650 650 0
344 20250415 145700 9028 650 650 650 650 0
345 20250415 145600 9028 650 650 650 650 0
346 20250415 145500 9028 650 650 650 650 0
347 20250415 145400 9028 650 650 650 650 0
348 20250415 145300 9028 650 650 650 650 0
349 20250415 145200 9028 650 650 650 650 0
350 20250415 145100 9028 650 650 650 650 0
351 20250415 145000 9028 650 650 650 650 0
352 20250415 144900 9028 650 650 650 650 0
353 20250415 144800 9028 650 650 650 650 0
354 20250415 144700 9028 650 650 650 650 0
355 20250415 144600 9028 650 650 650 650 0
356 20250415 144500 9028 650 650 650 650 0
357 20250415 144400 9028 650 650 650 650 0
358 20250415 144300 9028 650 650 650 650 0
359 20250415 144200 9028 650 650 650 650 0
360 20250415 144100 9028 650 650 650 650 0
361 20250415 144000 9028 650 650 650 650 0
362 20250415 143900 9028 650 650 650 650 0
363 20250415 143800 9028 650 650 650 650 0
364 20250415 143700 9028 650 650 650 650 0
365 20250415 143600 9028 650 650 650 650 0
366 20250415 143500 9028 650 650 650 650 0
367 20250415 143400 9028 650 650 650 650 0
368 20250415 143300 9028 650 650 650 650 0
369 20250415 143200 9028 650 650 650 650 0
370 20250415 143100 9028 650 650 650 650 0
371 20250415 143000 9028 650 650 650 650 0
372 20250415 142900 9028 650 650 650 650 0
373 20250415 142800 9028 650 650 650 650 0
374 20250415 142700 9028 650 650 650 650 0
375 20250415 142600 9028 650 650 650 650 0
376 20250415 142500 9028 650 650 650 650 0
377 20250415 142400 9028 650 650 650 650 0
378 20250415 142300 9028 650 650 650 650 0
379 20250415 142200 9028 650 650 650 650 0
380 20250415 142100 9028 650 650 650 650 0
381 20250415 142000 9028 650 650 650 650 0
382 20250415 141900 9028 650 650 650 650 0
383 20250415 141800 9028 650 650 650 650 0
384 20250415 141700 9028 650 650 650 650 0
385 20250415 141600 9028 650 650 650 650 0
386 20250415 141500 9028 650 650 650 650 0
387 20250415 141400 9028 650 650 650 650 0
388 20250415 141300 9028 650 650 650 650 0
389 20250415 141200 9028 650 650 650 650 0
390 20250415 141100 9028 650 650 650 650 0
391 20250415 141000 9028 650 650 650 650 0
392 20250415 140900 9028 650 650 650 650 0
393 20250415 140800 9028 650 650 650 650 0
394 20250415 140700 9028 650 650 650 650 0
395 20250415 140600 9028 650 650 650 650 0
396 20250415 140500 9028 650 650 650 650 0
397 20250415 140400 9028 650 650 650 650 0
398 20250415 140300 9028 650 650 650 650 0
399 20250415 140200 9028 650 650 650 650 0
400 20250415 140100 9028 650 650 650 650 0
401 20250415 140000 9028 650 650 650 650 0
402 20250415 135900 9028 650 650 650 650 0
403 20250415 135800 9028 650 650 650 650 1
404 20250415 135700 8378 665 665 665 665 0
405 20250415 135600 8378 665 665 665 665 0
406 20250415 135500 8378 665 665 665 665 0
407 20250415 135400 8378 665 665 665 665 0
408 20250415 135300 8378 665 665 665 665 0
409 20250415 135200 8378 665 665 665 665 0
410 20250415 135100 8378 665 665 665 665 0
411 20250415 135000 8378 665 665 665 665 0
412 20250415 134900 8378 665 665 665 665 0
413 20250415 134800 8378 665 665 665 665 0
414 20250415 134700 8378 665 665 665 665 0
415 20250415 134600 8378 665 665 665 665 0
416 20250415 134500 8378 665 665 665 665 0
417 20250415 134400 8378 665 665 665 665 0
418 20250415 134300 8378 665 665 665 665 0
419 20250415 134200 8378 665 665 665 665 0
420 20250415 134100 8378 665 665 665 665 0
421 20250415 134000 8378 665 665 665 665 0
422 20250415 133900 8378 665 665 665 665 0
423 20250415 133800 8378 665 665 665 665 0
424 20250415 133700 8378 665 665 665 665 0
425 20250415 133600 8378 665 665 665 665 0
426 20250415 133500 8378 665 665 665 665 0
427 20250415 133400 8378 665 665 665 665 0
428 20250415 133300 8378 665 665 665 665 0
429 20250415 133200 8378 665 665 665 665 0
430 20250415 133100 8378 665 665 665 665 0
431 20250415 133000 8378 665 665 665 665 0
432 20250415 132900 8378 665 665 665 665 0
433 20250415 132800 8378 665 665 665 665 0
434 20250415 132700 8378 665 665 665 665 0
435 20250415 132600 8378 665 665 665 665 0
436 20250415 132500 8378 665 665 665 665 0
437 20250415 132400 8378 665 665 665 665 0
438 20250415 132300 8378 665 665 665 665 0
439 20250415 132200 8378 665 665 665 665 0
440 20250415 132100 8378 665 665 665 665 0
441 20250415 132000 8378 665 665 665 665 0
442 20250415 131900 8378 665 665 665 665 0
443 20250415 131800 8378 665 665 665 665 0
444 20250415 131700 8378 665 665 665 665 0
445 20250415 131600 8378 665 665 665 665 0
446 20250415 131500 8378 665 665 665 665 0
447 20250415 131400 8378 665 665 665 665 0
448 20250415 131300 8378 665 665 665 665 0
449 20250415 131200 8378 665 665 665 665 0
450 20250415 131100 8378 665 665 665 665 0
451 20250415 131000 8378 665 665 665 665 0
452 20250415 130900 8378 665 665 665 665 0
453 20250415 130800 8378 665 665 665 665 0
454 20250415 130700 8378 665 665 665 665 0
455 20250415 130600 8378 665 665 665 665 0
456 20250415 130500 8378 665 665 665 665 0
457 20250415 130400 8378 665 665 665 665 0
458 20250415 130300 8378 665 665 665 665 0
459 20250415 130200 8378 665 665 665 665 0
460 20250415 130100 8378 665 665 665 665 0
461 20250415 130000 8378 665 665 665 665 0
462 20250415 125900 8378 665 665 665 665 0
463 20250415 125800 8378 665 665 665 665 0
464 20250415 125700 8378 665 665 665 665 0
465 20250415 125600 8378 665 665 665 665 0
466 20250415 125500 8378 665 665 665 665 0
467 20250415 125400 8378 665 665 665 665 0
468 20250415 125300 8378 665 665 665 665 0
469 20250415 125200 8378 665 665 665 665 0
470 20250415 125100 8378 665 665 665 665 0
471 20250415 125000 8378 665 665 665 665 0
472 20250415 124900 8378 665 665 665 665 0
473 20250415 124800 8378 665 665 665 665 0
474 20250415 124700 8378 665 665 665 665 0
475 20250415 124600 8378 665 665 665 665 0
476 20250415 124500 8378 665 665 665 665 0
477 20250415 124400 8378 665 665 665 665 0
478 20250415 124300 8378 665 665 665 665 0
479 20250415 124200 8378 665 665 665 665 0
480 20250415 124100 8378 665 665 665 665 0
481 20250415 124000 8378 665 665 665 665 0
482 20250415 123900 8378 665 665 665 665 0
483 20250415 123800 8378 665 665 665 665 0
484 20250415 123700 8378 665 665 665 665 0
485 20250415 123600 8378 665 665 665 665 0
486 20250415 123500 8378 665 665 665 665 0
487 20250415 123400 8378 665 665 665 665 0
488 20250415 123300 8378 665 665 665 665 0
489 20250415 123200 8378 665 665 665 665 0
490 20250415 123100 8378 665 665 665 665 0
491 20250415 123000 8378 665 665 665 665 0
492 20250415 122900 8378 665 665 665 665 0
493 20250415 122800 8378 665 665 665 665 0
494 20250415 122700 8378 665 665 665 665 0
495 20250415 122600 8378 665 665 665 665 0
496 20250415 122500 8378 665 665 665 665 0
497 20250415 122400 8378 665 665 665 665 0
498 20250415 122300 8378 665 665 665 665 0
499 20250415 122200 8378 665 665 665 665 0
500 20250415 122100 8378 665 665 665 665 0
501 20250415 122000 8378 665 665 665 665 0
502 20250415 121900 8378 665 665 665 665 0
503 20250415 121800 8378 665 665 665 665 0
504 20250415 121700 8378 665 665 665 665 0
505 20250415 121600 8378 665 665 665 665 0
506 20250415 121500 8378 665 665 665 665 0
507 20250415 121400 8378 665 665 665 665 0
508 20250415 121300 8378 665 665 665 665 0
509 20250415 121200 8378 665 665 665 665 0
510 20250415 121100 8378 665 665 665 665 0
511 20250415 121000 8378 665 665 665 665 0
512 20250415 120900 8378 665 665 665 665 0
513 20250415 120800 8378 665 665 665 665 0
514 20250415 120700 8378 665 665 665 665 0
515 20250415 120600 8378 665 665 665 665 0
516 20250415 120500 8378 665 665 665 665 0
517 20250415 120400 8378 665 665 665 665 0
518 20250415 120300 8378 665 665 665 665 0
519 20250415 120200 8378 665 665 665 665 0
520 20250415 120100 8378 665 665 665 665 0
521 20250415 120000 8378 665 665 665 665 0
522 20250415 115900 8378 665 665 665 665 0
523 20250415 115800 8378 665 665 665 665 0
524 20250415 115700 8378 665 665 665 665 0
525 20250415 115600 8378 665 665 665 665 0
526 20250415 115500 8378 665 665 665 665 0
527 20250415 115400 8378 665 665 665 665 0
528 20250415 115300 8378 665 665 665 665 0
529 20250415 115200 8378 665 665 665 665 0
530 20250415 115100 8378 665 665 665 665 0
531 20250415 115000 8378 665 665 665 665 0
532 20250415 114900 8378 665 665 665 665 0
533 20250415 114800 8378 665 665 665 665 0
534 20250415 114700 8378 665 665 665 665 0
535 20250415 114600 8378 665 665 665 665 0
536 20250415 114500 8378 665 665 665 665 0
537 20250415 114400 8378 665 665 665 665 0
538 20250415 114300 8378 665 665 665 665 0
539 20250415 114200 8378 665 665 665 665 0
540 20250415 114100 8378 665 665 665 665 0
541 20250415 114000 8378 665 665 665 665 0
542 20250415 113900 8378 665 665 665 665 0
543 20250415 113800 8378 665 665 665 665 0
544 20250415 113700 8378 665 665 665 665 0
545 20250415 113600 8378 665 665 665 665 0
546 20250415 113500 8378 665 665 665 665 0
547 20250415 113400 8378 665 665 665 665 0
548 20250415 113300 8378 665 665 665 665 0
549 20250415 113200 8378 665 665 665 665 0
550 20250415 113100 8378 665 665 665 665 0
551 20250415 113000 8378 665 665 665 665 0
552 20250415 112900 8378 665 665 665 665 0
553 20250415 112800 8378 665 665 665 665 0
554 20250415 112700 8378 665 665 665 665 0
555 20250415 112600 8378 665 665 665 665 0
556 20250415 112500 8378 665 665 665 665 0
557 20250415 112400 8378 665 665 665 665 1
558 20250415 112300 7713 675 675 675 675 0
559 20250415 112200 7713 675 675 675 675 0
560 20250415 112100 7713 675 675 675 675 0
561 20250415 112000 7713 675 675 675 675 0
562 20250415 111900 7713 675 675 675 675 0
563 20250415 111800 7713 675 675 675 675 0
564 20250415 111700 7713 675 675 675 675 0
565 20250415 111600 7713 675 675 675 675 0
566 20250415 111500 7713 675 675 675 675 0
567 20250415 111400 7713 675 675 675 675 0
568 20250415 111300 7713 675 675 675 675 0
569 20250415 111200 7713 675 675 675 675 0
570 20250415 111100 7713 675 675 675 675 0
571 20250415 111000 7713 675 675 675 675 0
572 20250415 110900 7713 675 675 675 675 0
573 20250415 110800 7713 675 675 675 675 0
574 20250415 110700 7713 675 675 675 675 0
575 20250415 110600 7713 675 675 675 675 0
576 20250415 110500 7713 675 675 675 675 0
577 20250415 110400 7713 675 675 675 675 0
578 20250415 110300 7713 675 675 675 675 0
579 20250415 110200 7713 675 675 675 675 0
580 20250415 110100 7713 675 675 675 675 0
581 20250415 110000 7713 675 675 675 675 0
582 20250415 105900 7713 675 675 675 675 0
583 20250415 105800 7713 675 675 675 675 0
584 20250415 105700 7713 675 675 675 675 0
585 20250415 105600 7713 675 675 675 675 0
586 20250415 105500 7713 675 675 675 675 0
587 20250415 105400 7713 675 675 675 675 0
588 20250415 105300 7713 675 675 675 675 0
589 20250415 105200 7713 675 675 675 675 0
590 20250415 105100 7713 675 675 675 675 0
591 20250415 105000 7713 675 675 675 675 0
592 20250415 104900 7713 675 675 675 675 0
593 20250415 104800 7713 675 675 675 675 0
594 20250415 104700 7713 675 675 675 675 0
595 20250415 104600 7713 675 675 675 675 0
596 20250415 104500 7713 675 675 675 675 0
597 20250415 104400 7713 675 675 675 675 0
598 20250415 104300 7713 675 675 675 675 0
599 20250415 104200 7713 675 675 675 675 0
600 20250415 104100 7713 675 675 675 675 0
601 20250415 104000 7713 675 675 675 675 0
602 20250415 103900 7713 675 675 675 675 0
603 20250415 103800 7713 675 675 675 675 0
604 20250415 103700 7713 675 675 675 675 0
605 20250415 103600 7713 675 675 675 675 0
606 20250415 103500 7713 675 675 675 675 0
607 20250415 103400 7713 675 675 675 675 0
608 20250415 103300 7713 675 675 675 675 0
609 20250415 103200 7713 675 675 675 675 0
610 20250415 103100 7713 675 675 675 675 0
611 20250415 103000 7713 675 675 675 675 0
612 20250415 102900 7713 675 675 675 675 0
613 20250415 102800 7713 675 675 675 675 0
614 20250415 102700 7713 675 675 675 675 0
615 20250415 102600 7713 675 675 675 675 0
616 20250415 102500 7713 675 675 675 675 0
617 20250415 102400 7713 675 675 675 675 0
618 20250415 102300 7713 675 675 675 675 0
619 20250415 102200 7713 675 675 675 675 0
620 20250415 102100 7713 675 675 675 675 0
621 20250415 102000 7713 675 675 675 675 0
622 20250415 101900 7713 675 675 675 675 0
623 20250415 101800 7713 675 675 675 675 0
624 20250415 101700 7713 675 675 675 675 0
625 20250415 101600 7713 675 675 675 675 0
626 20250415 101500 7713 675 675 675 675 0
627 20250415 101400 7713 675 675 675 675 0
628 20250415 101300 7713 675 675 675 675 0
629 20250415 101200 7713 675 675 675 675 0
630 20250415 101100 7713 675 675 675 675 0
631 20250415 101000 7713 675 578 675 578 2
632 20250415 100900 6460 680 680 680 680 1
633 20250415 100800 5780 578 578 578 578 10
634 20250415 100700 0 679 679 679 679 0
635 20250415 100600 0 679 679 679 679 0
636 20250415 100500 0 679 679 679 679 0
637 20250415 100400 0 679 679 679 679 0
638 20250415 100300 0 679 679 679 679 0
639 20250415 100200 0 679 679 679 679 0
640 20250415 100100 0 679 679 679 679 0
641 20250415 100000 0 679 679 679 679 0
642 20250415 095900 0 679 679 679 679 0
643 20250415 095800 0 679 679 679 679 0
644 20250415 095700 0 679 679 679 679 0
645 20250415 095600 0 679 679 679 679 0
646 20250415 095500 0 679 679 679 679 0
647 20250415 095400 0 679 679 679 679 0
648 20250415 095300 0 679 679 679 679 0
649 20250415 095200 0 679 679 679 679 0
650 20250415 095100 0 679 679 679 679 0
651 20250415 095000 0 679 679 679 679 0
652 20250415 094900 0 679 679 679 679 0
653 20250415 094800 0 679 679 679 679 0
654 20250415 094700 0 679 679 679 679 0
655 20250415 094600 0 679 679 679 679 0
656 20250415 094500 0 679 679 679 679 0
657 20250415 094400 0 679 679 679 679 0
658 20250415 094300 0 679 679 679 679 0
659 20250415 094200 0 679 679 679 679 0
660 20250415 094100 0 679 679 679 679 0
661 20250415 094000 0 679 679 679 679 0
662 20250415 093900 0 679 679 679 679 0
663 20250415 093800 0 679 679 679 679 0
664 20250415 093700 0 679 679 679 679 0
665 20250415 093600 0 679 679 679 679 0
666 20250415 093500 0 679 679 679 679 0
667 20250415 093400 0 679 679 679 679 0
668 20250415 093300 0 679 679 679 679 0
669 20250415 093200 0 679 679 679 679 0
670 20250415 093100 0 679 679 679 679 0
671 20250415 093000 0 679 679 679 679 0
672 20250415 092900 0 679 679 679 679 0
673 20250415 092800 0 679 679 679 679 0
674 20250415 092700 0 679 679 679 679 0
675 20250415 092600 0 679 679 679 679 0
676 20250415 092500 0 679 679 679 679 0
677 20250415 092400 0 679 679 679 679 0
678 20250415 092300 0 679 679 679 679 0
679 20250415 092200 0 679 679 679 679 0
680 20250415 092100 0 679 679 679 679 0
681 20250415 092000 0 679 679 679 679 0
682 20250415 091900 0 679 679 679 679 0
683 20250415 091800 0 679 679 679 679 0
684 20250415 091700 0 679 679 679 679 0
685 20250415 091600 0 679 679 679 679 0
686 20250415 091500 0 679 679 679 679 0
687 20250415 091400 0 679 679 679 679 0
688 20250415 091300 0 679 679 679 679 0
689 20250415 091200 0 679 679 679 679 0
690 20250415 091100 0 679 679 679 679 0
691 20250415 091000 0 679 679 679 679 0
692 20250415 090900 0 679 679 679 679 0
693 20250415 090800 0 679 679 679 679 0
694 20250415 090700 0 679 679 679 679 0
695 20250415 090600 0 679 679 679 679 0
696 20250415 090500 0 679 679 679 679 0
697 20250415 090400 0 679 679 679 679 0
698 20250415 090300 0 679 679 679 679 0
699 20250415 090200 0 679 679 679 679 0
700 20250415 090100 0 679 679 679 679 0
701 20250415 090000 0 679 679 679 679 0