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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

685
215570/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202300,77718,543,543,543,543,1
20250408,202200,77718,543,543,543,543,0
20250408,202100,77718,543,543,543,543,0
20250408,202000,77718,543,543,543,543,0
20250408,201900,77718,543,543,543,543,0
20250408,201800,77718,543,543,543,543,0
20250408,201700,77718,543,543,543,543,0
20250408,201600,77718,543,543,543,543,0
20250408,201500,77718,543,543,543,543,0
20250408,201400,77718,543,543,543,543,0
20250408,201300,77718,543,543,543,543,0
20250408,201200,77718,543,543,543,543,0
20250408,201100,77718,543,543,543,543,0
20250408,201000,77718,543,543,543,543,0
20250408,200900,77718,543,543,543,543,0
20250408,200800,77718,543,543,543,543,0
20250408,200700,77718,543,543,543,543,0
20250408,200600,77718,543,543,543,543,0
20250408,200500,77718,543,543,543,543,0
20250408,200400,77718,543,543,543,543,0
20250408,200300,77718,543,543,543,543,0
20250408,200200,77718,543,543,543,543,0
20250408,200100,77718,543,543,543,543,0
20250408,200000,77718,543,543,543,543,0
20250408,195900,77718,543,543,543,543,0
20250408,195800,77718,543,543,543,543,0
20250408,195700,77718,543,543,543,543,0
20250408,195600,77718,543,543,543,543,0
20250408,195500,77718,543,543,543,543,0
20250408,195400,77718,543,543,543,543,0
20250408,195300,77718,543,543,543,543,1
20250408,195200,77718,543,543,543,543,0
20250408,195100,77718,543,543,543,543,0
20250408,195000,77718,543,543,543,543,0
20250408,194900,77718,543,543,543,543,0
20250408,194800,77718,543,543,543,543,0
20250408,194700,77718,543,543,543,543,0
20250408,194600,77718,543,543,543,543,0
20250408,194500,77718,543,543,543,543,0
20250408,194400,77718,543,543,543,543,0
20250408,194300,77718,543,543,543,543,0
20250408,194200,77718,543,543,543,543,0
20250408,194100,77718,543,543,543,543,0
20250408,194000,77718,543,543,543,543,0
20250408,193900,77718,543,543,543,543,0
20250408,193800,77718,543,543,543,543,0
20250408,193700,77718,543,543,543,543,0
20250408,193600,77718,543,543,543,543,0
20250408,193500,77718,543,543,543,543,0
20250408,193400,77718,543,543,543,543,0
20250408,193300,77718,543,543,543,543,0
20250408,193200,77718,543,543,543,543,0
20250408,193100,77718,543,543,543,543,0
20250408,193000,77718,543,543,543,543,0
20250408,192900,77718,543,543,543,543,0
20250408,192800,77718,543,543,543,543,0
20250408,192700,77718,543,543,543,543,0
20250408,192600,77718,543,543,543,543,0
20250408,192500,77718,543,543,543,543,0
20250408,192400,77718,543,543,543,543,0
20250408,192300,77718,543,543,543,543,1
20250408,192200,77718,543,543,543,543,0
20250408,192100,77718,543,543,543,543,0
20250408,192000,77718,543,543,543,543,0
20250408,191900,77718,543,543,543,543,0
20250408,191800,77718,543,543,543,543,0
20250408,191700,77718,543,543,543,543,0
20250408,191600,77718,543,543,543,543,0
20250408,191500,77718,543,543,543,543,0
20250408,191400,77718,543,543,543,543,0
20250408,191300,77718,543,543,543,543,0
20250408,191200,77718,543,543,543,543,0
20250408,191100,77718,543,543,543,543,0
20250408,191000,77718,543,543,543,543,0
20250408,190900,77718,543,543,543,543,0
20250408,190800,77718,543,543,543,543,0
20250408,190700,77718,543,543,543,543,0
20250408,190600,77718,543,543,543,543,0
20250408,190500,77718,543,543,543,543,0
20250408,190400,77718,543,543,543,543,0
20250408,190300,77718,543,543,543,543,0
20250408,190200,77718,543,543,543,543,0
20250408,190100,77718,543,543,543,543,0
20250408,190000,77718,543,543,543,543,0
20250408,185900,77718,543,543,543,543,0
20250408,185800,77718,543,543,543,543,0
20250408,185700,77718,543,543,543,543,0
20250408,185600,77718,543,543,543,543,0
20250408,185500,77718,543,543,543,543,0
20250408,185400,77718,543,543,543,543,0
20250408,185300,77718,543,543,543,543,1
20250408,185200,77718,543,543,543,543,0
20250408,185100,77718,543,543,543,543,0
20250408,185000,77718,543,543,543,543,0
20250408,184900,77718,543,543,543,543,0
20250408,184800,77718,543,543,543,543,0
20250408,184700,77718,543,543,543,543,0
20250408,184600,77718,543,543,543,543,0
20250408,184500,77718,543,543,543,543,0
20250408,184400,77718,543,543,543,543,0
20250408,184300,77718,543,543,543,543,0
20250408,184200,77718,543,543,543,543,0
20250408,184100,77718,543,543,543,543,0
20250408,184000,77718,543,543,543,543,0
20250408,183900,77718,543,543,543,543,0
20250408,183800,77718,543,543,543,543,0
20250408,183700,77718,543,543,543,543,0
20250408,183600,77718,543,543,543,543,0
20250408,183500,77718,543,543,543,543,0
20250408,183400,77718,543,543,543,543,0
20250408,183300,77718,543,543,543,543,0
20250408,183200,77718,543,543,543,543,0
20250408,183100,77718,543,543,543,543,0
20250408,183000,77718,543,543,543,543,0
20250408,182900,77718,543,543,543,543,0
20250408,182800,77718,543,543,543,543,0
20250408,182700,77718,543,543,543,543,0
20250408,182600,77718,543,543,543,543,0
20250408,182500,77718,543,543,543,543,0
20250408,182400,77718,543,543,543,543,0
20250408,182300,77718,543,543,543,543,1
20250408,182200,77718,543,543,543,543,0
20250408,182100,77718,543,543,543,543,0
20250408,182000,77718,543,543,543,543,0
20250408,181900,77718,543,543,543,543,0
20250408,181800,77718,543,543,543,543,0
20250408,181700,77718,543,543,543,543,0
20250408,181600,77718,543,543,543,543,0
20250408,181500,77718,543,543,543,543,0
20250408,181400,77718,543,543,543,543,0
20250408,181300,77718,543,543,543,543,0
20250408,181200,77718,543,543,543,543,0
20250408,181100,77718,543,543,543,543,0
20250408,181000,77718,543,543,543,543,0
20250408,180900,77718,543,543,543,543,0
20250408,180800,77718,543,543,543,543,0
20250408,180700,77718,543,543,543,543,0
20250408,180600,77718,543,543,543,543,0
20250408,180500,77718,543,543,543,543,0
20250408,180400,77718,543,543,543,543,0
20250408,180300,77718,543,543,543,543,0
20250408,180200,77718,543,543,543,543,0
20250408,180100,77718,543,543,543,543,0
20250408,180000,77718,543,543,543,543,0
20250408,175900,77718,543,543,543,543,0
20250408,175800,77718,543,543,543,543,0
20250408,175700,77718,543,543,543,543,0
20250408,175600,77718,543,543,543,543,0
20250408,175500,77718,543,543,543,543,0
20250408,175400,77718,543,543,543,543,0
20250408,175300,77718,543,543,543,543,1
20250408,175200,77718,543,543,543,543,0
20250408,175100,77718,543,543,543,543,0
20250408,175000,77718,543,543,543,543,0
20250408,174900,77718,543,543,543,543,0
20250408,174800,77718,543,543,543,543,0
20250408,174700,77718,543,543,543,543,0
20250408,174600,77718,543,543,543,543,0
20250408,174500,77718,543,543,543,543,0
20250408,174400,77718,543,543,543,543,0
20250408,174300,77718,543,543,543,543,0
20250408,174200,77718,543,543,543,543,0
20250408,174100,77718,543,543,543,543,0
20250408,174000,77718,543,543,543,543,0
20250408,173900,77718,543,543,543,543,0
20250408,173800,77718,543,543,543,543,0
20250408,173700,77718,543,543,543,543,0
20250408,173600,77718,543,543,543,543,0
20250408,173500,77718,543,543,543,543,0
20250408,173400,77718,543,543,543,543,0
20250408,173300,77718,543,543,543,543,0
20250408,173200,77718,543,543,543,543,0
20250408,173100,77718,543,543,543,543,0
20250408,173000,77718,543,543,543,543,0
20250408,172900,77718,543,543,543,543,0
20250408,172800,77718,543,543,543,543,0
20250408,172700,77718,543,543,543,543,0
20250408,172600,77718,543,543,543,543,0
20250408,172500,77718,543,543,543,543,0
20250408,172400,77718,543,543,543,543,0
20250408,172300,77718,543,543,543,543,1
20250408,172200,77718,543,543,543,543,0
20250408,172100,77718,543,543,543,543,0
20250408,172000,77718,543,543,543,543,0
20250408,171900,77718,543,543,543,543,0
20250408,171800,77718,543,543,543,543,0
20250408,171700,77718,543,543,543,543,0
20250408,171600,77718,543,543,543,543,0
20250408,171500,77718,543,543,543,543,0
20250408,171400,77718,543,543,543,543,0
20250408,171300,77718,543,543,543,543,0
20250408,171200,77718,543,543,543,543,0
20250408,171100,77718,543,543,543,543,0
20250408,171000,77718,543,543,543,543,0
20250408,170900,77718,543,543,543,543,0
20250408,170800,77718,543,543,543,543,0
20250408,170700,77718,543,543,543,543,0
20250408,170600,77718,543,543,543,543,0
20250408,170500,77718,543,543,543,543,0
20250408,170400,77718,543,543,543,543,0
20250408,170300,77718,543,543,543,543,0
20250408,170200,77718,543,543,543,543,0
20250408,170100,77718,543,543,543,543,0
20250408,170000,77718,543,543,543,543,0
20250408,165900,77718,543,543,543,543,0
20250408,165800,77718,543,543,543,543,0
20250408,165700,77718,543,543,543,543,0
20250408,165600,77718,543,543,543,543,0
20250408,165500,77718,543,543,543,543,0
20250408,165400,77718,543,543,543,543,0
20250408,165300,77718,543,543,543,543,1
20250408,165200,77718,543,543,543,543,0
20250408,165100,77718,543,543,543,543,0
20250408,165000,77718,543,543,543,543,0
20250408,164900,77718,543,543,543,543,0
20250408,164800,77718,543,543,543,543,0
20250408,164700,77718,543,543,543,543,0
20250408,164600,77718,543,543,543,543,0
20250408,164500,77718,543,543,543,543,0
20250408,164400,77718,543,543,543,543,0
20250408,164300,77718,543,543,543,543,0
20250408,164200,77718,543,543,543,543,0
20250408,164100,77718,543,543,543,543,0
20250408,164000,77718,543,543,543,543,0
20250408,163900,77718,543,543,543,543,0
20250408,163800,77718,543,543,543,543,0
20250408,163700,77718,543,543,543,543,0
20250408,163600,77718,543,543,543,543,0
20250408,163500,77718,543,543,543,543,0
20250408,163400,77718,543,543,543,543,0
20250408,163300,77718,543,543,543,543,0
20250408,163200,77718,543,543,543,543,0
20250408,163100,77718,543,543,543,543,0
20250408,163000,77718,543,543,543,543,0
20250408,162900,77718,543,543,543,543,0
20250408,162800,77718,543,543,543,543,0
20250408,162700,77718,543,543,543,543,0
20250408,162600,77718,543,543,543,543,0
20250408,162500,77718,543,543,543,543,0
20250408,162400,77718,543,543,543,543,0
20250408,162300,77718,543,543,543,543,1
20250408,162200,77718,543,543,543,543,0
20250408,162100,77718,543,543,543,543,0
20250408,162000,77718,543,543,543,543,0
20250408,161900,77718,543,543,543,543,0
20250408,161800,77718,543,543,543,543,0
20250408,161700,77718,543,543,543,543,0
20250408,161600,77718,543,543,543,543,0
20250408,161500,77718,543,543,543,543,0
20250408,161400,77718,543,543,543,543,0
20250408,161300,77718,543,543,543,543,0
20250408,161200,77718,543,543,543,543,0
20250408,161100,77718,543,543,543,543,0
20250408,161000,77718,543,543,543,543,0
20250408,160900,77718,543,543,543,543,0
20250408,160800,77718,543,543,543,543,0
20250408,160700,77718,543,543,543,543,0
20250408,160600,77718,543,543,543,543,0
20250408,160500,77718,543,543,543,543,0
20250408,160400,77718,543,543,543,543,0
20250408,160300,77718,543,543,543,543,0
20250408,160200,77718,543,543,543,543,0
20250408,160100,77718,543,543,543,543,0
20250408,160000,77718,543,543,543,543,0
20250408,155900,77718,543,543,543,543,0
20250408,155800,77718,543,543,543,543,0
20250408,155700,77718,543,543,543,543,0
20250408,155600,77718,543,543,543,543,0
20250408,155500,77718,543,543,543,543,0
20250408,155400,77718,543,543,543,543,0
20250408,155300,77718,543,543,543,543,1
20250408,155200,77718,543,543,543,543,0
20250408,155100,77718,543,543,543,543,0
20250408,155000,77718,543,543,543,543,0
20250408,154900,77718,543,543,543,543,0
20250408,154800,77718,543,543,543,543,0
20250408,154700,77718,543,543,543,543,0
20250408,154600,77718,543,543,543,543,0
20250408,154500,77718,543,543,543,543,0
20250408,154400,77718,543,543,543,543,0
20250408,154300,77718,543,543,543,543,0
20250408,154200,77718,543,543,543,543,0
20250408,154100,77718,543,543,543,543,0
20250408,154000,77718,543,543,543,543,0
20250408,153900,77718,543,543,543,543,0
20250408,153800,77718,543,543,543,543,0
20250408,153700,77718,543,543,543,543,0
20250408,153600,77718,543,543,543,543,0
20250408,153500,77718,543,543,543,543,0
20250408,153400,77718,543,543,543,543,0
20250408,153300,77718,543,543,543,543,0
20250408,153200,77718,543,543,543,543,0
20250408,153100,77718,543,543,543,543,0
20250408,153000,77718,543,543,543,543,1
20250408,152900,77175,587,587,587,587,0
20250408,152800,77175,587,587,587,587,0
20250408,152700,77175,587,587,587,587,0
20250408,152600,77175,587,587,587,587,0
20250408,152500,77175,587,587,587,587,0
20250408,152400,77175,587,587,587,587,0
20250408,152300,77175,587,587,587,587,0
20250408,152200,77175,587,587,587,587,0
20250408,152100,77175,587,587,587,587,0
20250408,152000,77175,587,587,587,587,0
20250408,151900,77175,587,587,587,587,0
20250408,151800,77175,587,587,587,587,0
20250408,151700,77175,587,587,587,587,0
20250408,151600,77175,587,587,587,587,0
20250408,151500,77175,587,587,587,587,0
20250408,151400,77175,587,587,587,587,0
20250408,151300,77175,587,587,587,587,0
20250408,151200,77175,587,587,587,587,0
20250408,151100,77175,587,587,587,587,0
20250408,151000,77175,587,587,587,587,0
20250408,150900,77175,587,587,587,587,0
20250408,150800,77175,587,587,587,587,0
20250408,150700,77175,587,587,587,587,0
20250408,150600,77175,587,587,587,587,0
20250408,150500,77175,587,587,587,587,0
20250408,150400,77175,587,587,587,587,0
20250408,150300,77175,587,587,587,587,0
20250408,150200,77175,587,587,587,587,0
20250408,150100,77175,587,587,587,587,0
20250408,150000,77175,587,587,587,587,0
20250408,145900,77175,587,587,587,587,0
20250408,145800,77175,587,587,587,587,0
20250408,145700,77175,587,587,587,587,0
20250408,145600,77175,587,587,587,587,0
20250408,145500,77175,587,587,587,587,0
20250408,145400,77175,587,587,587,587,0
20250408,145300,77175,587,587,587,587,0
20250408,145200,77175,587,587,587,587,0
20250408,145100,77175,587,587,587,587,0
20250408,145000,77175,587,587,587,587,0
20250408,144900,77175,587,587,587,587,0
20250408,144800,77175,587,587,587,587,0
20250408,144700,77175,587,587,587,587,0
20250408,144600,77175,587,587,587,587,0
20250408,144500,77175,587,587,587,587,0
20250408,144400,77175,587,587,587,587,0
20250408,144300,77175,587,587,587,587,0
20250408,144200,77175,587,587,587,587,0
20250408,144100,77175,587,587,587,587,0
20250408,144000,77175,587,587,587,587,0
20250408,143900,77175,587,587,587,587,0
20250408,143800,77175,587,587,587,587,0
20250408,143700,77175,587,587,587,587,0
20250408,143600,77175,587,587,587,587,0
20250408,143500,77175,587,587,587,587,0
20250408,143400,77175,587,587,587,587,0
20250408,143300,77175,587,587,587,587,0
20250408,143200,77175,587,587,587,587,0
20250408,143100,77175,587,587,587,587,0
20250408,143000,77175,587,587,587,587,0
20250408,142900,77175,587,587,587,587,0
20250408,142800,77175,587,587,587,587,0
20250408,142700,77175,587,587,587,587,0
20250408,142600,77175,587,587,587,587,0
20250408,142500,77175,587,587,587,587,0
20250408,142400,77175,587,587,587,587,0
20250408,142300,77175,587,587,587,587,0
20250408,142200,77175,587,587,587,587,0
20250408,142100,77175,587,587,587,587,0
20250408,142000,77175,587,587,587,587,0
20250408,141900,77175,587,587,587,587,0
20250408,141800,77175,587,587,587,587,0
20250408,141700,77175,587,587,587,587,0
20250408,141600,77175,587,587,587,587,0
20250408,141500,77175,587,587,587,587,0
20250408,141400,77175,587,587,587,587,0
20250408,141300,77175,587,587,587,587,0
20250408,141200,77175,587,587,587,587,0
20250408,141100,77175,587,587,587,587,0
20250408,141000,77175,587,587,587,587,0
20250408,140900,77175,587,587,587,587,0
20250408,140800,77175,587,587,587,587,0
20250408,140700,77175,587,587,587,587,0
20250408,140600,77175,587,587,587,587,0
20250408,140500,77175,587,587,587,587,0
20250408,140400,77175,587,587,587,587,0
20250408,140300,77175,587,587,587,587,0
20250408,140200,77175,587,587,587,587,0
20250408,140100,77175,587,587,587,587,0
20250408,140000,77175,587,587,587,587,0
20250408,135900,77175,587,587,587,587,0
20250408,135800,77175,587,587,587,587,0
20250408,135700,77175,587,587,587,587,0
20250408,135600,77175,587,587,587,587,0
20250408,135500,77175,587,587,587,587,0
20250408,135400,77175,587,587,587,587,0
20250408,135300,77175,587,587,587,587,0
20250408,135200,77175,587,587,587,587,0
20250408,135100,77175,587,587,587,587,0
20250408,135000,77175,587,587,587,587,0
20250408,134900,77175,587,587,587,587,0
20250408,134800,77175,587,587,587,587,0
20250408,134700,77175,587,587,587,587,0
20250408,134600,77175,587,587,587,587,0
20250408,134500,77175,587,587,587,587,0
20250408,134400,77175,587,587,587,587,0
20250408,134300,77175,587,587,587,587,0
20250408,134200,77175,587,587,587,587,0
20250408,134100,77175,587,587,587,587,0
20250408,134000,77175,587,587,587,587,0
20250408,133900,77175,587,587,587,587,0
20250408,133800,77175,587,587,587,587,0
20250408,133700,77175,587,587,587,587,0
20250408,133600,77175,587,587,587,587,0
20250408,133500,77175,587,587,587,587,0
20250408,133400,77175,587,587,587,587,0
20250408,133300,77175,587,587,587,587,0
20250408,133200,77175,587,587,587,587,0
20250408,133100,77175,587,587,587,587,0
20250408,133000,77175,587,587,587,587,0
20250408,132900,77175,587,587,587,587,0
20250408,132800,77175,587,587,587,587,0
20250408,132700,77175,587,587,587,587,0
20250408,132600,77175,587,587,587,587,0
20250408,132500,77175,587,587,587,587,0
20250408,132400,77175,587,587,587,587,0
20250408,132300,77175,587,587,587,587,0
20250408,132200,77175,587,587,587,587,0
20250408,132100,77175,587,587,587,587,0
20250408,132000,77175,587,587,587,587,0
20250408,131900,77175,587,587,587,587,0
20250408,131800,77175,587,587,587,587,0
20250408,131700,77175,587,587,587,587,0
20250408,131600,77175,587,587,587,587,0
20250408,131500,77175,587,587,587,587,0
20250408,131400,77175,587,587,587,587,0
20250408,131300,77175,587,587,587,587,0
20250408,131200,77175,587,587,587,587,0
20250408,131100,77175,587,587,587,587,0
20250408,131000,77175,587,587,587,587,0
20250408,130900,77175,587,587,587,587,0
20250408,130800,77175,587,587,587,587,0
20250408,130700,77175,587,587,587,587,0
20250408,130600,77175,587,587,587,587,0
20250408,130500,77175,587,587,587,587,0
20250408,130400,77175,587,587,587,587,0
20250408,130300,77175,587,587,587,587,0
20250408,130200,77175,587,587,587,587,0
20250408,130100,77175,587,587,587,587,0
20250408,130000,77175,587,587,587,587,0
20250408,125900,77175,587,587,587,587,0
20250408,125800,77175,587,587,587,587,0
20250408,125700,77175,587,587,587,587,0
20250408,125600,77175,587,587,587,587,0
20250408,125500,77175,587,587,587,587,0
20250408,125400,77175,587,587,587,587,0
20250408,125300,77175,587,587,587,587,0
20250408,125200,77175,587,587,587,587,0
20250408,125100,77175,587,587,587,587,0
20250408,125000,77175,587,587,587,587,0
20250408,124900,77175,587,587,587,587,0
20250408,124800,77175,587,587,587,587,0
20250408,124700,77175,587,587,587,587,0
20250408,124600,77175,587,587,587,587,0
20250408,124500,77175,587,587,587,587,0
20250408,124400,77175,587,587,587,587,0
20250408,124300,77175,587,587,587,587,0
20250408,124200,77175,587,587,587,587,0
20250408,124100,77175,587,587,587,587,0
20250408,124000,77175,587,587,587,587,0
20250408,123900,77175,587,587,587,587,0
20250408,123800,77175,587,587,587,587,0
20250408,123700,77175,587,587,587,587,0
20250408,123600,77175,587,587,587,587,0
20250408,123500,77175,587,587,587,587,0
20250408,123400,77175,587,587,587,587,0
20250408,123300,77175,587,587,587,587,0
20250408,123200,77175,587,587,587,587,0
20250408,123100,77175,587,587,587,587,1
20250408,123000,76588,500,500,500,500,0
20250408,122900,76588,500,500,500,500,0
20250408,122800,76588,500,500,500,500,0
20250408,122700,76588,500,500,500,500,0
20250408,122600,76588,500,500,500,500,0
20250408,122500,76588,500,500,500,500,0
20250408,122400,76588,500,500,500,500,0
20250408,122300,76588,500,500,500,500,0
20250408,122200,76588,500,500,500,500,0
20250408,122100,76588,500,500,500,500,130
20250408,122000,11588,550,550,550,550,0
20250408,121900,11588,550,550,550,550,0
20250408,121800,11588,550,550,550,550,0
20250408,121700,11588,550,550,550,550,0
20250408,121600,11588,550,550,550,550,0
20250408,121500,11588,550,550,550,550,0
20250408,121400,11588,550,550,550,550,0
20250408,121300,11588,550,550,550,550,8
20250408,121200,7188,588,588,588,588,0
20250408,121100,7188,588,588,588,588,0
20250408,121000,7188,588,588,588,588,0
20250408,120900,7188,588,588,588,588,0
20250408,120800,7188,588,588,588,588,0
20250408,120700,7188,588,588,588,588,0
20250408,120600,7188,588,588,588,588,0
20250408,120500,7188,588,588,588,588,0
20250408,120400,7188,588,588,588,588,0
20250408,120300,7188,588,588,588,588,0
20250408,120200,7188,588,588,588,588,0
20250408,120100,7188,588,588,588,588,0
20250408,120000,7188,588,588,588,588,0
20250408,115900,7188,588,588,588,588,0
20250408,115800,7188,588,588,588,588,0
20250408,115700,7188,588,588,588,588,0
20250408,115600,7188,588,588,588,588,0
20250408,115500,7188,588,588,588,588,0
20250408,115400,7188,588,588,588,588,0
20250408,115300,7188,588,588,588,588,0
20250408,115200,7188,588,588,588,588,0
20250408,115100,7188,588,588,588,588,0
20250408,115000,7188,588,588,588,588,0
20250408,114900,7188,588,588,588,588,0
20250408,114800,7188,588,588,588,588,0
20250408,114700,7188,588,588,588,588,0
20250408,114600,7188,588,588,588,588,0
20250408,114500,7188,588,588,588,588,0
20250408,114400,7188,588,588,588,588,0
20250408,114300,7188,588,588,588,588,0
20250408,114200,7188,588,588,588,588,0
20250408,114100,7188,588,588,588,588,0
20250408,114000,7188,588,588,588,588,0
20250408,113900,7188,588,588,588,588,0
20250408,113800,7188,588,588,588,588,0
20250408,113700,7188,588,588,588,588,0
20250408,113600,7188,588,588,588,588,0
20250408,113500,7188,588,588,588,588,0
20250408,113400,7188,588,588,588,588,0
20250408,113300,7188,588,588,588,588,0
20250408,113200,7188,588,588,588,588,0
20250408,113100,7188,588,588,588,588,0
20250408,113000,7188,588,588,588,588,0
20250408,112900,7188,588,588,588,588,0
20250408,112800,7188,588,588,588,588,0
20250408,112700,7188,588,588,588,588,0
20250408,112600,7188,588,588,588,588,0
20250408,112500,7188,588,588,588,588,0
20250408,112400,7188,588,588,588,588,0
20250408,112300,7188,588,588,588,588,0
20250408,112200,7188,588,588,588,588,0
20250408,112100,7188,588,588,588,588,0
20250408,112000,7188,588,588,588,588,0
20250408,111900,7188,588,588,588,588,0
20250408,111800,7188,588,588,588,588,0
20250408,111700,7188,588,588,588,588,0
20250408,111600,7188,588,588,588,588,0
20250408,111500,7188,588,588,588,588,0
20250408,111400,7188,588,588,588,588,0
20250408,111300,7188,588,588,588,588,0
20250408,111200,7188,588,588,588,588,0
20250408,111100,7188,588,588,588,588,0
20250408,111000,7188,588,588,588,588,0
20250408,110900,7188,588,588,588,588,0
20250408,110800,7188,588,588,588,588,0
20250408,110700,7188,588,588,588,588,0
20250408,110600,7188,588,588,588,588,0
20250408,110500,7188,588,588,588,588,0
20250408,110400,7188,588,588,588,588,0
20250408,110300,7188,588,588,588,588,0
20250408,110200,7188,588,588,588,588,0
20250408,110100,7188,588,588,588,588,0
20250408,110000,7188,588,588,588,588,0
20250408,105900,7188,588,588,588,588,0
20250408,105800,7188,588,588,588,588,0
20250408,105700,7188,588,588,588,588,0
20250408,105600,7188,588,588,588,588,0
20250408,105500,7188,588,588,588,588,0
20250408,105400,7188,588,588,588,588,0
20250408,105300,7188,588,588,588,588,0
20250408,105200,7188,588,588,588,588,0
20250408,105100,7188,588,588,588,588,0
20250408,105000,7188,588,588,588,588,0
20250408,104900,7188,588,588,588,588,0
20250408,104800,7188,588,588,588,588,0
20250408,104700,7188,588,588,588,588,0
20250408,104600,7188,588,588,588,588,0
20250408,104500,7188,588,588,588,588,0
20250408,104400,7188,588,588,588,588,0
20250408,104300,7188,588,588,588,588,0
20250408,104200,7188,588,588,588,588,0
20250408,104100,7188,588,588,588,588,0
20250408,104000,7188,588,588,588,588,0
20250408,103900,7188,588,588,588,588,0
20250408,103800,7188,588,588,588,588,0
20250408,103700,7188,588,588,588,588,0
20250408,103600,7188,588,588,588,588,0
20250408,103500,7188,588,588,588,588,0
20250408,103400,7188,588,588,588,588,0
20250408,103300,7188,588,588,588,588,0
20250408,103200,7188,588,588,588,588,0
20250408,103100,7188,588,588,588,588,0
20250408,103000,7188,588,588,588,588,0
20250408,102900,7188,588,588,588,588,0
20250408,102800,7188,588,588,588,588,0
20250408,102700,7188,588,588,588,588,0
20250408,102600,7188,588,588,588,588,0
20250408,102500,7188,588,588,588,588,0
20250408,102400,7188,588,588,588,588,0
20250408,102300,7188,588,588,588,588,0
20250408,102200,7188,588,588,588,588,0
20250408,102100,7188,588,588,588,588,0
20250408,102000,7188,588,588,588,588,0
20250408,101900,7188,588,588,588,588,0
20250408,101800,7188,588,588,588,588,0
20250408,101700,7188,588,588,588,588,0
20250408,101600,7188,588,588,588,588,0
20250408,101500,7188,588,588,588,588,0
20250408,101400,7188,588,588,588,588,0
20250408,101300,7188,588,588,588,588,0
20250408,101200,7188,588,588,588,588,0
20250408,101100,7188,588,588,588,588,0
20250408,101000,7188,588,588,588,588,0
20250408,100900,7188,588,588,588,588,0
20250408,100800,7188,588,588,588,588,0
20250408,100700,7188,588,588,588,588,0
20250408,100600,7188,588,588,588,588,0
20250408,100500,7188,588,588,588,588,0
20250408,100400,7188,588,588,588,588,0
20250408,100300,7188,588,588,588,588,0
20250408,100200,7188,588,588,588,588,0
20250408,100100,7188,588,588,588,588,0
20250408,100000,7188,588,588,588,588,0
20250408,095900,7188,588,588,588,588,0
20250408,095800,7188,588,588,588,588,0
20250408,095700,7188,588,588,588,588,0
20250408,095600,7188,588,588,588,588,0
20250408,095500,7188,588,588,588,588,0
20250408,095400,7188,588,588,588,588,0
20250408,095300,7188,588,588,588,588,0
20250408,095200,7188,588,588,588,588,0
20250408,095100,7188,588,588,588,588,0
20250408,095000,7188,588,588,588,588,0
20250408,094900,7188,588,588,588,588,0
20250408,094800,7188,588,588,588,588,0
20250408,094700,7188,588,588,588,588,0
20250408,094600,7188,588,588,588,588,0
20250408,094500,7188,588,588,588,588,0
20250408,094400,7188,588,588,588,588,0
20250408,094300,7188,588,588,588,588,0
20250408,094200,7188,588,588,588,588,0
20250408,094100,7188,588,588,588,588,0
20250408,094000,7188,588,588,588,588,0
20250408,093900,7188,588,588,588,588,0
20250408,093800,7188,588,588,588,588,0
20250408,093700,7188,588,588,588,588,0
20250408,093600,7188,588,588,588,588,0
20250408,093500,7188,588,588,588,588,0
20250408,093400,7188,588,588,588,588,0
20250408,093300,7188,588,588,588,588,0
20250408,093200,7188,588,588,588,588,0
20250408,093100,7188,588,588,588,588,0
20250408,093000,7188,588,588,588,588,0
20250408,092900,7188,588,588,588,588,0
20250408,092800,7188,588,588,588,588,0
20250408,092700,7188,588,588,588,588,0
20250408,092600,7188,588,588,588,588,0
20250408,092500,7188,588,588,588,588,0
20250408,092400,7188,588,588,588,588,0
20250408,092300,7188,588,588,588,588,0
20250408,092200,7188,588,588,588,588,1
20250408,092100,6600,550,550,550,550,0
20250408,092000,6600,550,550,550,550,0
20250408,091900,6600,550,550,550,550,0
20250408,091800,6600,550,550,550,550,0
20250408,091700,6600,550,550,550,550,0
20250408,091600,6600,550,550,550,550,0
20250408,091500,6600,550,550,550,550,0
20250408,091400,6600,550,550,550,550,0
20250408,091300,6600,550,550,550,550,0
20250408,091200,6600,550,550,550,550,0
20250408,091100,6600,550,550,550,550,0
20250408,091000,6600,550,550,550,550,0
20250408,090900,6600,550,550,550,550,0
20250408,090800,6600,550,550,550,550,0
20250408,090700,6600,550,550,550,550,0
20250408,090600,6600,550,550,550,550,0
20250408,090500,6600,550,550,550,550,0
20250408,090400,6600,550,550,550,550,0
20250408,090300,6600,550,550,550,550,0
20250408,090200,6600,550,550,550,550,0
20250408,090100,6600,550,550,550,550,12
20250408,090000,0,548,548,548,548,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202300 77718 543 543 543 543 1
3 20250408 202200 77718 543 543 543 543 0
4 20250408 202100 77718 543 543 543 543 0
5 20250408 202000 77718 543 543 543 543 0
6 20250408 201900 77718 543 543 543 543 0
7 20250408 201800 77718 543 543 543 543 0
8 20250408 201700 77718 543 543 543 543 0
9 20250408 201600 77718 543 543 543 543 0
10 20250408 201500 77718 543 543 543 543 0
11 20250408 201400 77718 543 543 543 543 0
12 20250408 201300 77718 543 543 543 543 0
13 20250408 201200 77718 543 543 543 543 0
14 20250408 201100 77718 543 543 543 543 0
15 20250408 201000 77718 543 543 543 543 0
16 20250408 200900 77718 543 543 543 543 0
17 20250408 200800 77718 543 543 543 543 0
18 20250408 200700 77718 543 543 543 543 0
19 20250408 200600 77718 543 543 543 543 0
20 20250408 200500 77718 543 543 543 543 0
21 20250408 200400 77718 543 543 543 543 0
22 20250408 200300 77718 543 543 543 543 0
23 20250408 200200 77718 543 543 543 543 0
24 20250408 200100 77718 543 543 543 543 0
25 20250408 200000 77718 543 543 543 543 0
26 20250408 195900 77718 543 543 543 543 0
27 20250408 195800 77718 543 543 543 543 0
28 20250408 195700 77718 543 543 543 543 0
29 20250408 195600 77718 543 543 543 543 0
30 20250408 195500 77718 543 543 543 543 0
31 20250408 195400 77718 543 543 543 543 0
32 20250408 195300 77718 543 543 543 543 1
33 20250408 195200 77718 543 543 543 543 0
34 20250408 195100 77718 543 543 543 543 0
35 20250408 195000 77718 543 543 543 543 0
36 20250408 194900 77718 543 543 543 543 0
37 20250408 194800 77718 543 543 543 543 0
38 20250408 194700 77718 543 543 543 543 0
39 20250408 194600 77718 543 543 543 543 0
40 20250408 194500 77718 543 543 543 543 0
41 20250408 194400 77718 543 543 543 543 0
42 20250408 194300 77718 543 543 543 543 0
43 20250408 194200 77718 543 543 543 543 0
44 20250408 194100 77718 543 543 543 543 0
45 20250408 194000 77718 543 543 543 543 0
46 20250408 193900 77718 543 543 543 543 0
47 20250408 193800 77718 543 543 543 543 0
48 20250408 193700 77718 543 543 543 543 0
49 20250408 193600 77718 543 543 543 543 0
50 20250408 193500 77718 543 543 543 543 0
51 20250408 193400 77718 543 543 543 543 0
52 20250408 193300 77718 543 543 543 543 0
53 20250408 193200 77718 543 543 543 543 0
54 20250408 193100 77718 543 543 543 543 0
55 20250408 193000 77718 543 543 543 543 0
56 20250408 192900 77718 543 543 543 543 0
57 20250408 192800 77718 543 543 543 543 0
58 20250408 192700 77718 543 543 543 543 0
59 20250408 192600 77718 543 543 543 543 0
60 20250408 192500 77718 543 543 543 543 0
61 20250408 192400 77718 543 543 543 543 0
62 20250408 192300 77718 543 543 543 543 1
63 20250408 192200 77718 543 543 543 543 0
64 20250408 192100 77718 543 543 543 543 0
65 20250408 192000 77718 543 543 543 543 0
66 20250408 191900 77718 543 543 543 543 0
67 20250408 191800 77718 543 543 543 543 0
68 20250408 191700 77718 543 543 543 543 0
69 20250408 191600 77718 543 543 543 543 0
70 20250408 191500 77718 543 543 543 543 0
71 20250408 191400 77718 543 543 543 543 0
72 20250408 191300 77718 543 543 543 543 0
73 20250408 191200 77718 543 543 543 543 0
74 20250408 191100 77718 543 543 543 543 0
75 20250408 191000 77718 543 543 543 543 0
76 20250408 190900 77718 543 543 543 543 0
77 20250408 190800 77718 543 543 543 543 0
78 20250408 190700 77718 543 543 543 543 0
79 20250408 190600 77718 543 543 543 543 0
80 20250408 190500 77718 543 543 543 543 0
81 20250408 190400 77718 543 543 543 543 0
82 20250408 190300 77718 543 543 543 543 0
83 20250408 190200 77718 543 543 543 543 0
84 20250408 190100 77718 543 543 543 543 0
85 20250408 190000 77718 543 543 543 543 0
86 20250408 185900 77718 543 543 543 543 0
87 20250408 185800 77718 543 543 543 543 0
88 20250408 185700 77718 543 543 543 543 0
89 20250408 185600 77718 543 543 543 543 0
90 20250408 185500 77718 543 543 543 543 0
91 20250408 185400 77718 543 543 543 543 0
92 20250408 185300 77718 543 543 543 543 1
93 20250408 185200 77718 543 543 543 543 0
94 20250408 185100 77718 543 543 543 543 0
95 20250408 185000 77718 543 543 543 543 0
96 20250408 184900 77718 543 543 543 543 0
97 20250408 184800 77718 543 543 543 543 0
98 20250408 184700 77718 543 543 543 543 0
99 20250408 184600 77718 543 543 543 543 0
100 20250408 184500 77718 543 543 543 543 0
101 20250408 184400 77718 543 543 543 543 0
102 20250408 184300 77718 543 543 543 543 0
103 20250408 184200 77718 543 543 543 543 0
104 20250408 184100 77718 543 543 543 543 0
105 20250408 184000 77718 543 543 543 543 0
106 20250408 183900 77718 543 543 543 543 0
107 20250408 183800 77718 543 543 543 543 0
108 20250408 183700 77718 543 543 543 543 0
109 20250408 183600 77718 543 543 543 543 0
110 20250408 183500 77718 543 543 543 543 0
111 20250408 183400 77718 543 543 543 543 0
112 20250408 183300 77718 543 543 543 543 0
113 20250408 183200 77718 543 543 543 543 0
114 20250408 183100 77718 543 543 543 543 0
115 20250408 183000 77718 543 543 543 543 0
116 20250408 182900 77718 543 543 543 543 0
117 20250408 182800 77718 543 543 543 543 0
118 20250408 182700 77718 543 543 543 543 0
119 20250408 182600 77718 543 543 543 543 0
120 20250408 182500 77718 543 543 543 543 0
121 20250408 182400 77718 543 543 543 543 0
122 20250408 182300 77718 543 543 543 543 1
123 20250408 182200 77718 543 543 543 543 0
124 20250408 182100 77718 543 543 543 543 0
125 20250408 182000 77718 543 543 543 543 0
126 20250408 181900 77718 543 543 543 543 0
127 20250408 181800 77718 543 543 543 543 0
128 20250408 181700 77718 543 543 543 543 0
129 20250408 181600 77718 543 543 543 543 0
130 20250408 181500 77718 543 543 543 543 0
131 20250408 181400 77718 543 543 543 543 0
132 20250408 181300 77718 543 543 543 543 0
133 20250408 181200 77718 543 543 543 543 0
134 20250408 181100 77718 543 543 543 543 0
135 20250408 181000 77718 543 543 543 543 0
136 20250408 180900 77718 543 543 543 543 0
137 20250408 180800 77718 543 543 543 543 0
138 20250408 180700 77718 543 543 543 543 0
139 20250408 180600 77718 543 543 543 543 0
140 20250408 180500 77718 543 543 543 543 0
141 20250408 180400 77718 543 543 543 543 0
142 20250408 180300 77718 543 543 543 543 0
143 20250408 180200 77718 543 543 543 543 0
144 20250408 180100 77718 543 543 543 543 0
145 20250408 180000 77718 543 543 543 543 0
146 20250408 175900 77718 543 543 543 543 0
147 20250408 175800 77718 543 543 543 543 0
148 20250408 175700 77718 543 543 543 543 0
149 20250408 175600 77718 543 543 543 543 0
150 20250408 175500 77718 543 543 543 543 0
151 20250408 175400 77718 543 543 543 543 0
152 20250408 175300 77718 543 543 543 543 1
153 20250408 175200 77718 543 543 543 543 0
154 20250408 175100 77718 543 543 543 543 0
155 20250408 175000 77718 543 543 543 543 0
156 20250408 174900 77718 543 543 543 543 0
157 20250408 174800 77718 543 543 543 543 0
158 20250408 174700 77718 543 543 543 543 0
159 20250408 174600 77718 543 543 543 543 0
160 20250408 174500 77718 543 543 543 543 0
161 20250408 174400 77718 543 543 543 543 0
162 20250408 174300 77718 543 543 543 543 0
163 20250408 174200 77718 543 543 543 543 0
164 20250408 174100 77718 543 543 543 543 0
165 20250408 174000 77718 543 543 543 543 0
166 20250408 173900 77718 543 543 543 543 0
167 20250408 173800 77718 543 543 543 543 0
168 20250408 173700 77718 543 543 543 543 0
169 20250408 173600 77718 543 543 543 543 0
170 20250408 173500 77718 543 543 543 543 0
171 20250408 173400 77718 543 543 543 543 0
172 20250408 173300 77718 543 543 543 543 0
173 20250408 173200 77718 543 543 543 543 0
174 20250408 173100 77718 543 543 543 543 0
175 20250408 173000 77718 543 543 543 543 0
176 20250408 172900 77718 543 543 543 543 0
177 20250408 172800 77718 543 543 543 543 0
178 20250408 172700 77718 543 543 543 543 0
179 20250408 172600 77718 543 543 543 543 0
180 20250408 172500 77718 543 543 543 543 0
181 20250408 172400 77718 543 543 543 543 0
182 20250408 172300 77718 543 543 543 543 1
183 20250408 172200 77718 543 543 543 543 0
184 20250408 172100 77718 543 543 543 543 0
185 20250408 172000 77718 543 543 543 543 0
186 20250408 171900 77718 543 543 543 543 0
187 20250408 171800 77718 543 543 543 543 0
188 20250408 171700 77718 543 543 543 543 0
189 20250408 171600 77718 543 543 543 543 0
190 20250408 171500 77718 543 543 543 543 0
191 20250408 171400 77718 543 543 543 543 0
192 20250408 171300 77718 543 543 543 543 0
193 20250408 171200 77718 543 543 543 543 0
194 20250408 171100 77718 543 543 543 543 0
195 20250408 171000 77718 543 543 543 543 0
196 20250408 170900 77718 543 543 543 543 0
197 20250408 170800 77718 543 543 543 543 0
198 20250408 170700 77718 543 543 543 543 0
199 20250408 170600 77718 543 543 543 543 0
200 20250408 170500 77718 543 543 543 543 0
201 20250408 170400 77718 543 543 543 543 0
202 20250408 170300 77718 543 543 543 543 0
203 20250408 170200 77718 543 543 543 543 0
204 20250408 170100 77718 543 543 543 543 0
205 20250408 170000 77718 543 543 543 543 0
206 20250408 165900 77718 543 543 543 543 0
207 20250408 165800 77718 543 543 543 543 0
208 20250408 165700 77718 543 543 543 543 0
209 20250408 165600 77718 543 543 543 543 0
210 20250408 165500 77718 543 543 543 543 0
211 20250408 165400 77718 543 543 543 543 0
212 20250408 165300 77718 543 543 543 543 1
213 20250408 165200 77718 543 543 543 543 0
214 20250408 165100 77718 543 543 543 543 0
215 20250408 165000 77718 543 543 543 543 0
216 20250408 164900 77718 543 543 543 543 0
217 20250408 164800 77718 543 543 543 543 0
218 20250408 164700 77718 543 543 543 543 0
219 20250408 164600 77718 543 543 543 543 0
220 20250408 164500 77718 543 543 543 543 0
221 20250408 164400 77718 543 543 543 543 0
222 20250408 164300 77718 543 543 543 543 0
223 20250408 164200 77718 543 543 543 543 0
224 20250408 164100 77718 543 543 543 543 0
225 20250408 164000 77718 543 543 543 543 0
226 20250408 163900 77718 543 543 543 543 0
227 20250408 163800 77718 543 543 543 543 0
228 20250408 163700 77718 543 543 543 543 0
229 20250408 163600 77718 543 543 543 543 0
230 20250408 163500 77718 543 543 543 543 0
231 20250408 163400 77718 543 543 543 543 0
232 20250408 163300 77718 543 543 543 543 0
233 20250408 163200 77718 543 543 543 543 0
234 20250408 163100 77718 543 543 543 543 0
235 20250408 163000 77718 543 543 543 543 0
236 20250408 162900 77718 543 543 543 543 0
237 20250408 162800 77718 543 543 543 543 0
238 20250408 162700 77718 543 543 543 543 0
239 20250408 162600 77718 543 543 543 543 0
240 20250408 162500 77718 543 543 543 543 0
241 20250408 162400 77718 543 543 543 543 0
242 20250408 162300 77718 543 543 543 543 1
243 20250408 162200 77718 543 543 543 543 0
244 20250408 162100 77718 543 543 543 543 0
245 20250408 162000 77718 543 543 543 543 0
246 20250408 161900 77718 543 543 543 543 0
247 20250408 161800 77718 543 543 543 543 0
248 20250408 161700 77718 543 543 543 543 0
249 20250408 161600 77718 543 543 543 543 0
250 20250408 161500 77718 543 543 543 543 0
251 20250408 161400 77718 543 543 543 543 0
252 20250408 161300 77718 543 543 543 543 0
253 20250408 161200 77718 543 543 543 543 0
254 20250408 161100 77718 543 543 543 543 0
255 20250408 161000 77718 543 543 543 543 0
256 20250408 160900 77718 543 543 543 543 0
257 20250408 160800 77718 543 543 543 543 0
258 20250408 160700 77718 543 543 543 543 0
259 20250408 160600 77718 543 543 543 543 0
260 20250408 160500 77718 543 543 543 543 0
261 20250408 160400 77718 543 543 543 543 0
262 20250408 160300 77718 543 543 543 543 0
263 20250408 160200 77718 543 543 543 543 0
264 20250408 160100 77718 543 543 543 543 0
265 20250408 160000 77718 543 543 543 543 0
266 20250408 155900 77718 543 543 543 543 0
267 20250408 155800 77718 543 543 543 543 0
268 20250408 155700 77718 543 543 543 543 0
269 20250408 155600 77718 543 543 543 543 0
270 20250408 155500 77718 543 543 543 543 0
271 20250408 155400 77718 543 543 543 543 0
272 20250408 155300 77718 543 543 543 543 1
273 20250408 155200 77718 543 543 543 543 0
274 20250408 155100 77718 543 543 543 543 0
275 20250408 155000 77718 543 543 543 543 0
276 20250408 154900 77718 543 543 543 543 0
277 20250408 154800 77718 543 543 543 543 0
278 20250408 154700 77718 543 543 543 543 0
279 20250408 154600 77718 543 543 543 543 0
280 20250408 154500 77718 543 543 543 543 0
281 20250408 154400 77718 543 543 543 543 0
282 20250408 154300 77718 543 543 543 543 0
283 20250408 154200 77718 543 543 543 543 0
284 20250408 154100 77718 543 543 543 543 0
285 20250408 154000 77718 543 543 543 543 0
286 20250408 153900 77718 543 543 543 543 0
287 20250408 153800 77718 543 543 543 543 0
288 20250408 153700 77718 543 543 543 543 0
289 20250408 153600 77718 543 543 543 543 0
290 20250408 153500 77718 543 543 543 543 0
291 20250408 153400 77718 543 543 543 543 0
292 20250408 153300 77718 543 543 543 543 0
293 20250408 153200 77718 543 543 543 543 0
294 20250408 153100 77718 543 543 543 543 0
295 20250408 153000 77718 543 543 543 543 1
296 20250408 152900 77175 587 587 587 587 0
297 20250408 152800 77175 587 587 587 587 0
298 20250408 152700 77175 587 587 587 587 0
299 20250408 152600 77175 587 587 587 587 0
300 20250408 152500 77175 587 587 587 587 0
301 20250408 152400 77175 587 587 587 587 0
302 20250408 152300 77175 587 587 587 587 0
303 20250408 152200 77175 587 587 587 587 0
304 20250408 152100 77175 587 587 587 587 0
305 20250408 152000 77175 587 587 587 587 0
306 20250408 151900 77175 587 587 587 587 0
307 20250408 151800 77175 587 587 587 587 0
308 20250408 151700 77175 587 587 587 587 0
309 20250408 151600 77175 587 587 587 587 0
310 20250408 151500 77175 587 587 587 587 0
311 20250408 151400 77175 587 587 587 587 0
312 20250408 151300 77175 587 587 587 587 0
313 20250408 151200 77175 587 587 587 587 0
314 20250408 151100 77175 587 587 587 587 0
315 20250408 151000 77175 587 587 587 587 0
316 20250408 150900 77175 587 587 587 587 0
317 20250408 150800 77175 587 587 587 587 0
318 20250408 150700 77175 587 587 587 587 0
319 20250408 150600 77175 587 587 587 587 0
320 20250408 150500 77175 587 587 587 587 0
321 20250408 150400 77175 587 587 587 587 0
322 20250408 150300 77175 587 587 587 587 0
323 20250408 150200 77175 587 587 587 587 0
324 20250408 150100 77175 587 587 587 587 0
325 20250408 150000 77175 587 587 587 587 0
326 20250408 145900 77175 587 587 587 587 0
327 20250408 145800 77175 587 587 587 587 0
328 20250408 145700 77175 587 587 587 587 0
329 20250408 145600 77175 587 587 587 587 0
330 20250408 145500 77175 587 587 587 587 0
331 20250408 145400 77175 587 587 587 587 0
332 20250408 145300 77175 587 587 587 587 0
333 20250408 145200 77175 587 587 587 587 0
334 20250408 145100 77175 587 587 587 587 0
335 20250408 145000 77175 587 587 587 587 0
336 20250408 144900 77175 587 587 587 587 0
337 20250408 144800 77175 587 587 587 587 0
338 20250408 144700 77175 587 587 587 587 0
339 20250408 144600 77175 587 587 587 587 0
340 20250408 144500 77175 587 587 587 587 0
341 20250408 144400 77175 587 587 587 587 0
342 20250408 144300 77175 587 587 587 587 0
343 20250408 144200 77175 587 587 587 587 0
344 20250408 144100 77175 587 587 587 587 0
345 20250408 144000 77175 587 587 587 587 0
346 20250408 143900 77175 587 587 587 587 0
347 20250408 143800 77175 587 587 587 587 0
348 20250408 143700 77175 587 587 587 587 0
349 20250408 143600 77175 587 587 587 587 0
350 20250408 143500 77175 587 587 587 587 0
351 20250408 143400 77175 587 587 587 587 0
352 20250408 143300 77175 587 587 587 587 0
353 20250408 143200 77175 587 587 587 587 0
354 20250408 143100 77175 587 587 587 587 0
355 20250408 143000 77175 587 587 587 587 0
356 20250408 142900 77175 587 587 587 587 0
357 20250408 142800 77175 587 587 587 587 0
358 20250408 142700 77175 587 587 587 587 0
359 20250408 142600 77175 587 587 587 587 0
360 20250408 142500 77175 587 587 587 587 0
361 20250408 142400 77175 587 587 587 587 0
362 20250408 142300 77175 587 587 587 587 0
363 20250408 142200 77175 587 587 587 587 0
364 20250408 142100 77175 587 587 587 587 0
365 20250408 142000 77175 587 587 587 587 0
366 20250408 141900 77175 587 587 587 587 0
367 20250408 141800 77175 587 587 587 587 0
368 20250408 141700 77175 587 587 587 587 0
369 20250408 141600 77175 587 587 587 587 0
370 20250408 141500 77175 587 587 587 587 0
371 20250408 141400 77175 587 587 587 587 0
372 20250408 141300 77175 587 587 587 587 0
373 20250408 141200 77175 587 587 587 587 0
374 20250408 141100 77175 587 587 587 587 0
375 20250408 141000 77175 587 587 587 587 0
376 20250408 140900 77175 587 587 587 587 0
377 20250408 140800 77175 587 587 587 587 0
378 20250408 140700 77175 587 587 587 587 0
379 20250408 140600 77175 587 587 587 587 0
380 20250408 140500 77175 587 587 587 587 0
381 20250408 140400 77175 587 587 587 587 0
382 20250408 140300 77175 587 587 587 587 0
383 20250408 140200 77175 587 587 587 587 0
384 20250408 140100 77175 587 587 587 587 0
385 20250408 140000 77175 587 587 587 587 0
386 20250408 135900 77175 587 587 587 587 0
387 20250408 135800 77175 587 587 587 587 0
388 20250408 135700 77175 587 587 587 587 0
389 20250408 135600 77175 587 587 587 587 0
390 20250408 135500 77175 587 587 587 587 0
391 20250408 135400 77175 587 587 587 587 0
392 20250408 135300 77175 587 587 587 587 0
393 20250408 135200 77175 587 587 587 587 0
394 20250408 135100 77175 587 587 587 587 0
395 20250408 135000 77175 587 587 587 587 0
396 20250408 134900 77175 587 587 587 587 0
397 20250408 134800 77175 587 587 587 587 0
398 20250408 134700 77175 587 587 587 587 0
399 20250408 134600 77175 587 587 587 587 0
400 20250408 134500 77175 587 587 587 587 0
401 20250408 134400 77175 587 587 587 587 0
402 20250408 134300 77175 587 587 587 587 0
403 20250408 134200 77175 587 587 587 587 0
404 20250408 134100 77175 587 587 587 587 0
405 20250408 134000 77175 587 587 587 587 0
406 20250408 133900 77175 587 587 587 587 0
407 20250408 133800 77175 587 587 587 587 0
408 20250408 133700 77175 587 587 587 587 0
409 20250408 133600 77175 587 587 587 587 0
410 20250408 133500 77175 587 587 587 587 0
411 20250408 133400 77175 587 587 587 587 0
412 20250408 133300 77175 587 587 587 587 0
413 20250408 133200 77175 587 587 587 587 0
414 20250408 133100 77175 587 587 587 587 0
415 20250408 133000 77175 587 587 587 587 0
416 20250408 132900 77175 587 587 587 587 0
417 20250408 132800 77175 587 587 587 587 0
418 20250408 132700 77175 587 587 587 587 0
419 20250408 132600 77175 587 587 587 587 0
420 20250408 132500 77175 587 587 587 587 0
421 20250408 132400 77175 587 587 587 587 0
422 20250408 132300 77175 587 587 587 587 0
423 20250408 132200 77175 587 587 587 587 0
424 20250408 132100 77175 587 587 587 587 0
425 20250408 132000 77175 587 587 587 587 0
426 20250408 131900 77175 587 587 587 587 0
427 20250408 131800 77175 587 587 587 587 0
428 20250408 131700 77175 587 587 587 587 0
429 20250408 131600 77175 587 587 587 587 0
430 20250408 131500 77175 587 587 587 587 0
431 20250408 131400 77175 587 587 587 587 0
432 20250408 131300 77175 587 587 587 587 0
433 20250408 131200 77175 587 587 587 587 0
434 20250408 131100 77175 587 587 587 587 0
435 20250408 131000 77175 587 587 587 587 0
436 20250408 130900 77175 587 587 587 587 0
437 20250408 130800 77175 587 587 587 587 0
438 20250408 130700 77175 587 587 587 587 0
439 20250408 130600 77175 587 587 587 587 0
440 20250408 130500 77175 587 587 587 587 0
441 20250408 130400 77175 587 587 587 587 0
442 20250408 130300 77175 587 587 587 587 0
443 20250408 130200 77175 587 587 587 587 0
444 20250408 130100 77175 587 587 587 587 0
445 20250408 130000 77175 587 587 587 587 0
446 20250408 125900 77175 587 587 587 587 0
447 20250408 125800 77175 587 587 587 587 0
448 20250408 125700 77175 587 587 587 587 0
449 20250408 125600 77175 587 587 587 587 0
450 20250408 125500 77175 587 587 587 587 0
451 20250408 125400 77175 587 587 587 587 0
452 20250408 125300 77175 587 587 587 587 0
453 20250408 125200 77175 587 587 587 587 0
454 20250408 125100 77175 587 587 587 587 0
455 20250408 125000 77175 587 587 587 587 0
456 20250408 124900 77175 587 587 587 587 0
457 20250408 124800 77175 587 587 587 587 0
458 20250408 124700 77175 587 587 587 587 0
459 20250408 124600 77175 587 587 587 587 0
460 20250408 124500 77175 587 587 587 587 0
461 20250408 124400 77175 587 587 587 587 0
462 20250408 124300 77175 587 587 587 587 0
463 20250408 124200 77175 587 587 587 587 0
464 20250408 124100 77175 587 587 587 587 0
465 20250408 124000 77175 587 587 587 587 0
466 20250408 123900 77175 587 587 587 587 0
467 20250408 123800 77175 587 587 587 587 0
468 20250408 123700 77175 587 587 587 587 0
469 20250408 123600 77175 587 587 587 587 0
470 20250408 123500 77175 587 587 587 587 0
471 20250408 123400 77175 587 587 587 587 0
472 20250408 123300 77175 587 587 587 587 0
473 20250408 123200 77175 587 587 587 587 0
474 20250408 123100 77175 587 587 587 587 1
475 20250408 123000 76588 500 500 500 500 0
476 20250408 122900 76588 500 500 500 500 0
477 20250408 122800 76588 500 500 500 500 0
478 20250408 122700 76588 500 500 500 500 0
479 20250408 122600 76588 500 500 500 500 0
480 20250408 122500 76588 500 500 500 500 0
481 20250408 122400 76588 500 500 500 500 0
482 20250408 122300 76588 500 500 500 500 0
483 20250408 122200 76588 500 500 500 500 0
484 20250408 122100 76588 500 500 500 500 130
485 20250408 122000 11588 550 550 550 550 0
486 20250408 121900 11588 550 550 550 550 0
487 20250408 121800 11588 550 550 550 550 0
488 20250408 121700 11588 550 550 550 550 0
489 20250408 121600 11588 550 550 550 550 0
490 20250408 121500 11588 550 550 550 550 0
491 20250408 121400 11588 550 550 550 550 0
492 20250408 121300 11588 550 550 550 550 8
493 20250408 121200 7188 588 588 588 588 0
494 20250408 121100 7188 588 588 588 588 0
495 20250408 121000 7188 588 588 588 588 0
496 20250408 120900 7188 588 588 588 588 0
497 20250408 120800 7188 588 588 588 588 0
498 20250408 120700 7188 588 588 588 588 0
499 20250408 120600 7188 588 588 588 588 0
500 20250408 120500 7188 588 588 588 588 0
501 20250408 120400 7188 588 588 588 588 0
502 20250408 120300 7188 588 588 588 588 0
503 20250408 120200 7188 588 588 588 588 0
504 20250408 120100 7188 588 588 588 588 0
505 20250408 120000 7188 588 588 588 588 0
506 20250408 115900 7188 588 588 588 588 0
507 20250408 115800 7188 588 588 588 588 0
508 20250408 115700 7188 588 588 588 588 0
509 20250408 115600 7188 588 588 588 588 0
510 20250408 115500 7188 588 588 588 588 0
511 20250408 115400 7188 588 588 588 588 0
512 20250408 115300 7188 588 588 588 588 0
513 20250408 115200 7188 588 588 588 588 0
514 20250408 115100 7188 588 588 588 588 0
515 20250408 115000 7188 588 588 588 588 0
516 20250408 114900 7188 588 588 588 588 0
517 20250408 114800 7188 588 588 588 588 0
518 20250408 114700 7188 588 588 588 588 0
519 20250408 114600 7188 588 588 588 588 0
520 20250408 114500 7188 588 588 588 588 0
521 20250408 114400 7188 588 588 588 588 0
522 20250408 114300 7188 588 588 588 588 0
523 20250408 114200 7188 588 588 588 588 0
524 20250408 114100 7188 588 588 588 588 0
525 20250408 114000 7188 588 588 588 588 0
526 20250408 113900 7188 588 588 588 588 0
527 20250408 113800 7188 588 588 588 588 0
528 20250408 113700 7188 588 588 588 588 0
529 20250408 113600 7188 588 588 588 588 0
530 20250408 113500 7188 588 588 588 588 0
531 20250408 113400 7188 588 588 588 588 0
532 20250408 113300 7188 588 588 588 588 0
533 20250408 113200 7188 588 588 588 588 0
534 20250408 113100 7188 588 588 588 588 0
535 20250408 113000 7188 588 588 588 588 0
536 20250408 112900 7188 588 588 588 588 0
537 20250408 112800 7188 588 588 588 588 0
538 20250408 112700 7188 588 588 588 588 0
539 20250408 112600 7188 588 588 588 588 0
540 20250408 112500 7188 588 588 588 588 0
541 20250408 112400 7188 588 588 588 588 0
542 20250408 112300 7188 588 588 588 588 0
543 20250408 112200 7188 588 588 588 588 0
544 20250408 112100 7188 588 588 588 588 0
545 20250408 112000 7188 588 588 588 588 0
546 20250408 111900 7188 588 588 588 588 0
547 20250408 111800 7188 588 588 588 588 0
548 20250408 111700 7188 588 588 588 588 0
549 20250408 111600 7188 588 588 588 588 0
550 20250408 111500 7188 588 588 588 588 0
551 20250408 111400 7188 588 588 588 588 0
552 20250408 111300 7188 588 588 588 588 0
553 20250408 111200 7188 588 588 588 588 0
554 20250408 111100 7188 588 588 588 588 0
555 20250408 111000 7188 588 588 588 588 0
556 20250408 110900 7188 588 588 588 588 0
557 20250408 110800 7188 588 588 588 588 0
558 20250408 110700 7188 588 588 588 588 0
559 20250408 110600 7188 588 588 588 588 0
560 20250408 110500 7188 588 588 588 588 0
561 20250408 110400 7188 588 588 588 588 0
562 20250408 110300 7188 588 588 588 588 0
563 20250408 110200 7188 588 588 588 588 0
564 20250408 110100 7188 588 588 588 588 0
565 20250408 110000 7188 588 588 588 588 0
566 20250408 105900 7188 588 588 588 588 0
567 20250408 105800 7188 588 588 588 588 0
568 20250408 105700 7188 588 588 588 588 0
569 20250408 105600 7188 588 588 588 588 0
570 20250408 105500 7188 588 588 588 588 0
571 20250408 105400 7188 588 588 588 588 0
572 20250408 105300 7188 588 588 588 588 0
573 20250408 105200 7188 588 588 588 588 0
574 20250408 105100 7188 588 588 588 588 0
575 20250408 105000 7188 588 588 588 588 0
576 20250408 104900 7188 588 588 588 588 0
577 20250408 104800 7188 588 588 588 588 0
578 20250408 104700 7188 588 588 588 588 0
579 20250408 104600 7188 588 588 588 588 0
580 20250408 104500 7188 588 588 588 588 0
581 20250408 104400 7188 588 588 588 588 0
582 20250408 104300 7188 588 588 588 588 0
583 20250408 104200 7188 588 588 588 588 0
584 20250408 104100 7188 588 588 588 588 0
585 20250408 104000 7188 588 588 588 588 0
586 20250408 103900 7188 588 588 588 588 0
587 20250408 103800 7188 588 588 588 588 0
588 20250408 103700 7188 588 588 588 588 0
589 20250408 103600 7188 588 588 588 588 0
590 20250408 103500 7188 588 588 588 588 0
591 20250408 103400 7188 588 588 588 588 0
592 20250408 103300 7188 588 588 588 588 0
593 20250408 103200 7188 588 588 588 588 0
594 20250408 103100 7188 588 588 588 588 0
595 20250408 103000 7188 588 588 588 588 0
596 20250408 102900 7188 588 588 588 588 0
597 20250408 102800 7188 588 588 588 588 0
598 20250408 102700 7188 588 588 588 588 0
599 20250408 102600 7188 588 588 588 588 0
600 20250408 102500 7188 588 588 588 588 0
601 20250408 102400 7188 588 588 588 588 0
602 20250408 102300 7188 588 588 588 588 0
603 20250408 102200 7188 588 588 588 588 0
604 20250408 102100 7188 588 588 588 588 0
605 20250408 102000 7188 588 588 588 588 0
606 20250408 101900 7188 588 588 588 588 0
607 20250408 101800 7188 588 588 588 588 0
608 20250408 101700 7188 588 588 588 588 0
609 20250408 101600 7188 588 588 588 588 0
610 20250408 101500 7188 588 588 588 588 0
611 20250408 101400 7188 588 588 588 588 0
612 20250408 101300 7188 588 588 588 588 0
613 20250408 101200 7188 588 588 588 588 0
614 20250408 101100 7188 588 588 588 588 0
615 20250408 101000 7188 588 588 588 588 0
616 20250408 100900 7188 588 588 588 588 0
617 20250408 100800 7188 588 588 588 588 0
618 20250408 100700 7188 588 588 588 588 0
619 20250408 100600 7188 588 588 588 588 0
620 20250408 100500 7188 588 588 588 588 0
621 20250408 100400 7188 588 588 588 588 0
622 20250408 100300 7188 588 588 588 588 0
623 20250408 100200 7188 588 588 588 588 0
624 20250408 100100 7188 588 588 588 588 0
625 20250408 100000 7188 588 588 588 588 0
626 20250408 095900 7188 588 588 588 588 0
627 20250408 095800 7188 588 588 588 588 0
628 20250408 095700 7188 588 588 588 588 0
629 20250408 095600 7188 588 588 588 588 0
630 20250408 095500 7188 588 588 588 588 0
631 20250408 095400 7188 588 588 588 588 0
632 20250408 095300 7188 588 588 588 588 0
633 20250408 095200 7188 588 588 588 588 0
634 20250408 095100 7188 588 588 588 588 0
635 20250408 095000 7188 588 588 588 588 0
636 20250408 094900 7188 588 588 588 588 0
637 20250408 094800 7188 588 588 588 588 0
638 20250408 094700 7188 588 588 588 588 0
639 20250408 094600 7188 588 588 588 588 0
640 20250408 094500 7188 588 588 588 588 0
641 20250408 094400 7188 588 588 588 588 0
642 20250408 094300 7188 588 588 588 588 0
643 20250408 094200 7188 588 588 588 588 0
644 20250408 094100 7188 588 588 588 588 0
645 20250408 094000 7188 588 588 588 588 0
646 20250408 093900 7188 588 588 588 588 0
647 20250408 093800 7188 588 588 588 588 0
648 20250408 093700 7188 588 588 588 588 0
649 20250408 093600 7188 588 588 588 588 0
650 20250408 093500 7188 588 588 588 588 0
651 20250408 093400 7188 588 588 588 588 0
652 20250408 093300 7188 588 588 588 588 0
653 20250408 093200 7188 588 588 588 588 0
654 20250408 093100 7188 588 588 588 588 0
655 20250408 093000 7188 588 588 588 588 0
656 20250408 092900 7188 588 588 588 588 0
657 20250408 092800 7188 588 588 588 588 0
658 20250408 092700 7188 588 588 588 588 0
659 20250408 092600 7188 588 588 588 588 0
660 20250408 092500 7188 588 588 588 588 0
661 20250408 092400 7188 588 588 588 588 0
662 20250408 092300 7188 588 588 588 588 0
663 20250408 092200 7188 588 588 588 588 1
664 20250408 092100 6600 550 550 550 550 0
665 20250408 092000 6600 550 550 550 550 0
666 20250408 091900 6600 550 550 550 550 0
667 20250408 091800 6600 550 550 550 550 0
668 20250408 091700 6600 550 550 550 550 0
669 20250408 091600 6600 550 550 550 550 0
670 20250408 091500 6600 550 550 550 550 0
671 20250408 091400 6600 550 550 550 550 0
672 20250408 091300 6600 550 550 550 550 0
673 20250408 091200 6600 550 550 550 550 0
674 20250408 091100 6600 550 550 550 550 0
675 20250408 091000 6600 550 550 550 550 0
676 20250408 090900 6600 550 550 550 550 0
677 20250408 090800 6600 550 550 550 550 0
678 20250408 090700 6600 550 550 550 550 0
679 20250408 090600 6600 550 550 550 550 0
680 20250408 090500 6600 550 550 550 550 0
681 20250408 090400 6600 550 550 550 550 0
682 20250408 090300 6600 550 550 550 550 0
683 20250408 090200 6600 550 550 550 550 0
684 20250408 090100 6600 550 550 550 550 12
685 20250408 090000 0 548 548 548 548 0