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

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005360/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182900,27511392,2050,2050,2050,2050,1378
20250508,182800,27511392,2050,2050,2050,2050,0
20250508,182700,27511392,2050,2050,2050,2050,0
20250508,182600,27511392,2050,2050,2050,2050,0
20250508,182500,27511392,2050,2050,2050,2050,0
20250508,182400,27511392,2050,2050,2050,2050,0
20250508,182300,27511392,2050,2050,2050,2050,0
20250508,182200,27511392,2050,2050,2050,2050,0
20250508,182100,27511392,2050,2050,2050,2050,0
20250508,182000,27511392,2050,2050,2050,2050,0
20250508,181900,27511392,2050,2050,2050,2050,0
20250508,181800,27511392,2050,2050,2050,2050,0
20250508,181700,27511392,2050,2050,2050,2050,0
20250508,181600,27511392,2050,2050,2050,2050,0
20250508,181500,27511392,2050,2050,2050,2050,0
20250508,181400,27511392,2050,2050,2050,2050,0
20250508,181300,27511392,2050,2050,2050,2050,0
20250508,181200,27511392,2050,2050,2050,2050,0
20250508,181100,27511392,2050,2050,2050,2050,0
20250508,181000,27511392,2050,2050,2050,2050,0
20250508,180900,27511392,2050,2050,2050,2050,0
20250508,180800,27511392,2050,2050,2050,2050,0
20250508,180700,27511392,2050,2050,2050,2050,0
20250508,180600,27511392,2050,2050,2050,2050,0
20250508,180500,27511392,2050,2050,2050,2050,0
20250508,180400,27511392,2050,2050,2050,2050,0
20250508,180300,27511392,2050,2050,2050,2050,0
20250508,180200,27511392,2050,2050,2050,2050,0
20250508,180100,27511392,2050,2050,2050,2050,0
20250508,180000,27511392,2050,2050,2050,2050,0
20250508,175900,27511392,2050,2050,2050,2050,1378
20250508,175800,27511392,2050,2050,2050,2050,0
20250508,175700,27511392,2050,2050,2050,2050,0
20250508,175600,27511392,2050,2050,2050,2050,0
20250508,175500,27511392,2050,2050,2050,2050,0
20250508,175400,27511392,2050,2050,2050,2050,0
20250508,175300,27511392,2050,2050,2050,2050,0
20250508,175200,27511392,2050,2050,2050,2050,0
20250508,175100,27511392,2050,2050,2050,2050,0
20250508,175000,27511392,2050,2050,2050,2050,0
20250508,174900,27511392,2050,2050,2050,2050,0
20250508,174800,27511392,2050,2050,2050,2050,0
20250508,174700,27511392,2050,2050,2050,2050,0
20250508,174600,27511392,2050,2050,2050,2050,0
20250508,174500,27511392,2050,2050,2050,2050,0
20250508,174400,27511392,2050,2050,2050,2050,0
20250508,174300,27511392,2050,2050,2050,2050,0
20250508,174200,27511392,2050,2050,2050,2050,0
20250508,174100,27511392,2050,2050,2050,2050,0
20250508,174000,27511392,2050,2050,2050,2050,0
20250508,173900,27511392,2050,2050,2050,2050,0
20250508,173800,27511392,2050,2050,2050,2050,0
20250508,173700,27511392,2050,2050,2050,2050,0
20250508,173600,27511392,2050,2050,2050,2050,0
20250508,173500,27511392,2050,2050,2050,2050,0
20250508,173400,27511392,2050,2050,2050,2050,0
20250508,173300,27511392,2050,2050,2050,2050,0
20250508,173200,27511392,2050,2050,2050,2050,0
20250508,173100,27511392,2050,2050,2050,2050,0
20250508,173000,27511392,2050,2050,2050,2050,0
20250508,172900,27511392,2050,2050,2050,2050,1378
20250508,172800,27511392,2050,2050,2050,2050,0
20250508,172700,27511392,2050,2050,2050,2050,0
20250508,172600,27511392,2050,2050,2050,2050,0
20250508,172500,27511392,2050,2050,2050,2050,0
20250508,172400,27511392,2050,2050,2050,2050,0
20250508,172300,27511392,2050,2050,2050,2050,0
20250508,172200,27511392,2050,2050,2050,2050,0
20250508,172100,27511392,2050,2050,2050,2050,0
20250508,172000,27511392,2050,2050,2050,2050,0
20250508,171900,27511392,2050,2050,2050,2050,0
20250508,171800,27511392,2050,2050,2050,2050,0
20250508,171700,27511392,2050,2050,2050,2050,0
20250508,171600,27511392,2050,2050,2050,2050,0
20250508,171500,27511392,2050,2050,2050,2050,0
20250508,171400,27511392,2050,2050,2050,2050,0
20250508,171300,27511392,2050,2050,2050,2050,0
20250508,171200,27511392,2050,2050,2050,2050,0
20250508,171100,27511392,2050,2050,2050,2050,0
20250508,171000,27511392,2050,2050,2050,2050,0
20250508,170900,27511392,2050,2050,2050,2050,0
20250508,170800,27511392,2050,2050,2050,2050,0
20250508,170700,27511392,2050,2050,2050,2050,0
20250508,170600,27511392,2050,2050,2050,2050,0
20250508,170500,27511392,2050,2050,2050,2050,0
20250508,170400,27511392,2050,2050,2050,2050,0
20250508,170300,27511392,2050,2050,2050,2050,0
20250508,170200,27511392,2050,2050,2050,2050,0
20250508,170100,27511392,2050,2050,2050,2050,0
20250508,170000,27511392,2050,2050,2050,2050,0
20250508,165900,27511392,2050,2050,2050,2050,1378
20250508,165800,27511392,2050,2050,2050,2050,0
20250508,165700,27511392,2050,2050,2050,2050,0
20250508,165600,27511392,2050,2050,2050,2050,0
20250508,165500,27511392,2050,2050,2050,2050,0
20250508,165400,27511392,2050,2050,2050,2050,0
20250508,165300,27511392,2050,2050,2050,2050,0
20250508,165200,27511392,2050,2050,2050,2050,0
20250508,165100,27511392,2050,2050,2050,2050,0
20250508,165000,27511392,2050,2050,2050,2050,0
20250508,164900,27511392,2050,2050,2050,2050,0
20250508,164800,27511392,2050,2050,2050,2050,0
20250508,164700,27511392,2050,2050,2050,2050,0
20250508,164600,27511392,2050,2050,2050,2050,0
20250508,164500,27511392,2050,2050,2050,2050,0
20250508,164400,27511392,2050,2050,2050,2050,0
20250508,164300,27511392,2050,2050,2050,2050,0
20250508,164200,27511392,2050,2050,2050,2050,0
20250508,164100,27511392,2050,2050,2050,2050,0
20250508,164000,27511392,2050,2050,2050,2050,0
20250508,163900,27511392,2050,2050,2050,2050,0
20250508,163800,27511392,2050,2050,2050,2050,0
20250508,163700,27511392,2050,2050,2050,2050,0
20250508,163600,27511392,2050,2050,2050,2050,0
20250508,163500,27511392,2050,2050,2050,2050,0
20250508,163400,27511392,2050,2050,2050,2050,0
20250508,163300,27511392,2050,2050,2050,2050,0
20250508,163200,27511392,2050,2050,2050,2050,0
20250508,163100,27511392,2050,2050,2050,2050,0
20250508,163000,27511392,2050,2050,2050,2050,0
20250508,162900,27511392,2050,2050,2050,2050,1378
20250508,162800,27511392,2050,2050,2050,2050,0
20250508,162700,27511392,2050,2050,2050,2050,0
20250508,162600,27511392,2050,2050,2050,2050,0
20250508,162500,27511392,2050,2050,2050,2050,0
20250508,162400,27511392,2050,2050,2050,2050,0
20250508,162300,27511392,2050,2050,2050,2050,0
20250508,162200,27511392,2050,2050,2050,2050,0
20250508,162100,27511392,2050,2050,2050,2050,0
20250508,162000,27511392,2050,2050,2050,2050,0
20250508,161900,27511392,2050,2050,2050,2050,0
20250508,161800,27511392,2050,2050,2050,2050,0
20250508,161700,27511392,2050,2050,2050,2050,0
20250508,161600,27511392,2050,2050,2050,2050,0
20250508,161500,27511392,2050,2050,2050,2050,0
20250508,161400,27511392,2050,2050,2050,2050,0
20250508,161300,27511392,2050,2050,2050,2050,0
20250508,161200,27511392,2050,2050,2050,2050,0
20250508,161100,27511392,2050,2050,2050,2050,0
20250508,161000,27511392,2050,2050,2050,2050,0
20250508,160900,27511392,2050,2050,2050,2050,0
20250508,160800,27511392,2050,2050,2050,2050,0
20250508,160700,27511392,2050,2050,2050,2050,0
20250508,160600,27511392,2050,2050,2050,2050,0
20250508,160500,27511392,2050,2050,2050,2050,0
20250508,160400,27511392,2050,2050,2050,2050,0
20250508,160300,27511392,2050,2050,2050,2050,0
20250508,160200,27511392,2050,2050,2050,2050,0
20250508,160100,27511392,2050,2050,2050,2050,0
20250508,160000,27511392,2050,2050,2050,2050,0
20250508,155900,27511392,2050,2050,2050,2050,1378
20250508,155800,27511392,2050,2050,2050,2050,0
20250508,155700,27511392,2050,2050,2050,2050,0
20250508,155600,27511392,2050,2050,2050,2050,0
20250508,155500,27511392,2050,2050,2050,2050,0
20250508,155400,27511392,2050,2050,2050,2050,0
20250508,155300,27511392,2050,2050,2050,2050,0
20250508,155200,27511392,2050,2050,2050,2050,0
20250508,155100,27511392,2050,2050,2050,2050,0
20250508,155000,27511392,2050,2050,2050,2050,0
20250508,154900,27511392,2050,2050,2050,2050,0
20250508,154800,27511392,2050,2050,2050,2050,0
20250508,154700,27511392,2050,2050,2050,2050,0
20250508,154600,27511392,2050,2050,2050,2050,0
20250508,154500,27511392,2050,2050,2050,2050,0
20250508,154400,27511392,2050,2050,2050,2050,0
20250508,154300,27511392,2050,2050,2050,2050,0
20250508,154200,27511392,2050,2050,2050,2050,0
20250508,154100,27511392,2050,2050,2050,2050,0
20250508,154000,27511392,2050,2050,2050,2050,0
20250508,153900,27511392,2050,2050,2050,2050,0
20250508,153800,27511392,2050,2050,2050,2050,0
20250508,153700,27511392,2050,2050,2050,2050,0
20250508,153600,27511392,2050,2050,2050,2050,0
20250508,153500,27511392,2050,2050,2050,2050,0
20250508,153400,27511392,2050,2050,2050,2050,0
20250508,153300,27511392,2050,2050,2050,2050,0
20250508,153200,27511392,2050,2050,2050,2050,0
20250508,153100,27511392,2050,2050,2050,2050,0
20250508,153000,27511392,2050,2050,2050,2050,1378
20250508,152900,24686492,2050,2050,2050,2050,0
20250508,152800,24686492,2050,2050,2050,2050,0
20250508,152700,24686492,2050,2050,2050,2050,0
20250508,152600,24686492,2050,2050,2050,2050,0
20250508,152500,24686492,2050,2050,2050,2050,0
20250508,152400,24686492,2050,2050,2050,2050,0
20250508,152300,24686492,2050,2050,2050,2050,0
20250508,152200,24686492,2050,2050,2050,2050,0
20250508,152100,24686492,2050,2050,2050,2050,0
20250508,152000,24686492,2050,2050,2050,2050,0
20250508,151900,24686492,2050,2050,2050,2050,0
20250508,151800,24686492,2050,2050,2050,2050,0
20250508,151700,24686492,2050,2050,2050,2050,0
20250508,151600,24686492,2050,2050,2050,2050,0
20250508,151500,24686492,2050,2050,2050,2050,10
20250508,151400,24665992,2050,2050,2050,2050,0
20250508,151300,24665992,2050,2050,2050,2050,0
20250508,151200,24665992,2050,2050,2050,2050,0
20250508,151100,24665992,2050,2050,2050,2050,0
20250508,151000,24665992,2050,2050,2050,2050,0
20250508,150900,24665992,2050,2050,2050,2050,0
20250508,150800,24665992,2050,2050,2050,2050,0
20250508,150700,24665992,2050,2050,2050,2050,0
20250508,150600,24665992,2050,2050,2050,2050,0
20250508,150500,24665992,2050,2050,2050,2050,0
20250508,150400,24665992,2050,2050,2050,2045,650
20250508,150300,23335992,2045,2045,2045,2045,0
20250508,150200,23335992,2045,2045,2045,2045,0
20250508,150100,23335992,2045,2045,2045,2045,0
20250508,150000,23335992,2045,2045,2045,2045,0
20250508,145900,23335992,2045,2045,2045,2045,0
20250508,145800,23335992,2045,2045,2045,2045,0
20250508,145700,23335992,2045,2045,2045,2045,0
20250508,145600,23335992,2045,2045,2045,2045,0
20250508,145500,23335992,2045,2045,2045,2045,0
20250508,145400,23335992,2045,2045,2045,2045,0
20250508,145300,23335992,2045,2045,2045,2045,60
20250508,145200,23213292,2045,2045,2045,2045,0
20250508,145100,23213292,2045,2045,2045,2045,0
20250508,145000,23213292,2045,2045,2045,2045,1827
20250508,144900,19477077,2050,2050,2050,2050,0
20250508,144800,19477077,2050,2050,2050,2050,0
20250508,144700,19477077,2050,2050,2050,2050,0
20250508,144600,19477077,2050,2050,2050,2050,0
20250508,144500,19477077,2050,2050,2050,2050,0
20250508,144400,19477077,2050,2050,2050,2050,0
20250508,144300,19477077,2050,2050,2050,2050,0
20250508,144200,19477077,2050,2050,2050,2050,0
20250508,144100,19477077,2050,2050,2050,2050,0
20250508,144000,19477077,2050,2050,2050,2050,0
20250508,143900,19477077,2050,2050,2050,2050,0
20250508,143800,19477077,2050,2050,2050,2050,0
20250508,143700,19477077,2050,2050,2050,2050,0
20250508,143600,19477077,2050,2050,2050,2050,0
20250508,143500,19477077,2050,2050,2050,2050,0
20250508,143400,19477077,2050,2050,2050,2050,0
20250508,143300,19477077,2050,2050,2050,2050,0
20250508,143200,19477077,2050,2050,2050,2050,0
20250508,143100,19477077,2050,2045,2050,2045,54
20250508,143000,19366642,2045,2045,2045,2045,0
20250508,142900,19366642,2045,2045,2045,2045,0
20250508,142800,19366642,2045,2045,2045,2045,0
20250508,142700,19366642,2045,2045,2045,2045,50
20250508,142600,19264392,2050,2050,2050,2050,0
20250508,142500,19264392,2050,2050,2050,2050,0
20250508,142400,19264392,2050,2050,2050,2050,1
20250508,142300,19262342,2050,2050,2050,2050,0
20250508,142200,19262342,2050,2050,2050,2050,0
20250508,142100,19262342,2050,2050,2050,2050,0
20250508,142000,19262342,2050,2050,2050,2050,1
20250508,141900,19260292,2050,2050,2050,2050,0
20250508,141800,19260292,2050,2050,2050,2050,0
20250508,141700,19260292,2050,2050,2050,2050,0
20250508,141600,19260292,2050,2050,2050,2050,0
20250508,141500,19260292,2050,2050,2050,2050,0
20250508,141400,19260292,2050,2050,2050,2050,0
20250508,141300,19260292,2050,2050,2050,2050,0
20250508,141200,19260292,2050,2050,2050,2050,0
20250508,141100,19260292,2050,2050,2050,2050,0
20250508,141000,19260292,2050,2050,2050,2050,4
20250508,140900,19252092,2050,2050,2050,2050,0
20250508,140800,19252092,2050,2050,2050,2050,0
20250508,140700,19252092,2050,2050,2050,2050,0
20250508,140600,19252092,2050,2050,2050,2050,1
20250508,140500,19250042,2050,2050,2050,2050,0
20250508,140400,19250042,2050,2050,2050,2050,0
20250508,140300,19250042,2050,2050,2050,2050,0
20250508,140200,19250042,2050,2050,2050,2050,0
20250508,140100,19250042,2050,2050,2050,2050,0
20250508,140000,19250042,2050,2050,2050,2050,0
20250508,135900,19250042,2050,2050,2050,2050,0
20250508,135800,19250042,2050,2050,2050,2050,0
20250508,135700,19250042,2050,2050,2050,2050,0
20250508,135600,19250042,2050,2050,2050,2050,0
20250508,135500,19250042,2050,2050,2050,2050,0
20250508,135400,19250042,2050,2050,2050,2050,0
20250508,135300,19250042,2050,2050,2050,2050,0
20250508,135200,19250042,2050,2050,2050,2050,0
20250508,135100,19250042,2050,2050,2050,2050,0
20250508,135000,19250042,2050,2050,2050,2050,0
20250508,134900,19250042,2050,2050,2050,2050,0
20250508,134800,19250042,2050,2050,2050,2050,0
20250508,134700,19250042,2050,2050,2050,2050,0
20250508,134600,19250042,2050,2050,2050,2050,0
20250508,134500,19250042,2050,2050,2050,2050,0
20250508,134400,19250042,2050,2050,2050,2050,0
20250508,134300,19250042,2050,2050,2050,2050,0
20250508,134200,19250042,2050,2050,2050,2050,0
20250508,134100,19250042,2050,2050,2050,2050,0
20250508,134000,19250042,2050,2050,2050,2050,0
20250508,133900,19250042,2050,2050,2050,2050,0
20250508,133800,19250042,2050,2050,2050,2050,0
20250508,133700,19250042,2050,2050,2050,2050,0
20250508,133600,19250042,2050,2050,2050,2050,0
20250508,133500,19250042,2050,2050,2050,2050,0
20250508,133400,19250042,2050,2050,2050,2050,20
20250508,133300,19209042,2060,2060,2060,2060,0
20250508,133200,19209042,2060,2060,2060,2060,0
20250508,133100,19209042,2060,2060,2060,2060,0
20250508,133000,19209042,2060,2060,2060,2060,0
20250508,132900,19209042,2060,2060,2060,2060,0
20250508,132800,19209042,2060,2060,2060,2060,0
20250508,132700,19209042,2060,2060,2060,2060,0
20250508,132600,19209042,2060,2060,2060,2060,0
20250508,132500,19209042,2060,2060,2060,2060,0
20250508,132400,19209042,2060,2060,2060,2060,0
20250508,132300,19209042,2060,2060,2060,2060,0
20250508,132200,19209042,2060,2060,2060,2060,0
20250508,132100,19209042,2060,2060,2060,2060,0
20250508,132000,19209042,2060,2060,2060,2060,1
20250508,131900,19206982,2050,2050,2050,2050,0
20250508,131800,19206982,2050,2050,2050,2050,0
20250508,131700,19206982,2050,2050,2050,2050,387
20250508,131600,18413632,2050,2050,2050,2050,0
20250508,131500,18413632,2050,2050,2050,2050,0
20250508,131400,18413632,2050,2050,2050,2050,0
20250508,131300,18413632,2050,2050,2050,2050,0
20250508,131200,18413632,2050,2050,2050,2050,0
20250508,131100,18413632,2050,2050,2050,2050,103
20250508,131000,18202482,2050,2050,2050,2050,0
20250508,130900,18202482,2050,2050,2050,2050,0
20250508,130800,18202482,2050,2050,2050,2050,0
20250508,130700,18202482,2050,2050,2050,2050,0
20250508,130600,18202482,2050,2050,2050,2050,0
20250508,130500,18202482,2050,2050,2050,2050,0
20250508,130400,18202482,2050,2050,2050,2050,8
20250508,130300,18186082,2050,2050,2050,2050,2
20250508,130200,18181982,2050,2050,2050,2050,0
20250508,130100,18181982,2050,2050,2050,2050,0
20250508,130000,18181982,2050,2050,2050,2050,0
20250508,125900,18181982,2050,2050,2050,2050,0
20250508,125800,18181982,2050,2050,2050,2050,0
20250508,125700,18181982,2050,2050,2050,2050,0
20250508,125600,18181982,2050,2050,2050,2050,0
20250508,125500,18181982,2050,2050,2050,2050,0
20250508,125400,18181982,2050,2050,2050,2050,233
20250508,125300,17704332,2050,2050,2050,2050,0
20250508,125200,17704332,2050,2050,2050,2050,0
20250508,125100,17704332,2050,2050,2050,2050,4
20250508,125000,17696132,2050,2050,2050,2050,0
20250508,124900,17696132,2050,2050,2050,2050,0
20250508,124800,17696132,2050,2050,2050,2050,0
20250508,124700,17696132,2050,2050,2050,2050,0
20250508,124600,17696132,2050,2050,2050,2050,0
20250508,124500,17696132,2050,2050,2050,2050,0
20250508,124400,17696132,2050,2050,2050,2050,0
20250508,124300,17696132,2050,2050,2050,2050,1
20250508,124200,17694082,2050,2050,2050,2050,0
20250508,124100,17694082,2050,2050,2050,2050,0
20250508,124000,17694082,2050,2050,2050,2050,0
20250508,123900,17694082,2050,2050,2050,2050,0
20250508,123800,17694082,2050,2050,2050,2050,0
20250508,123700,17694082,2050,2050,2050,2050,0
20250508,123600,17694082,2050,2050,2050,2050,0
20250508,123500,17694082,2050,2050,2050,2050,0
20250508,123400,17694082,2050,2050,2050,2050,0
20250508,123300,17694082,2050,2050,2050,2050,0
20250508,123200,17694082,2050,2050,2050,2050,0
20250508,123100,17694082,2050,2050,2050,2050,0
20250508,123000,17694082,2050,2050,2050,2050,0
20250508,122900,17694082,2050,2050,2050,2050,0
20250508,122800,17694082,2050,2050,2050,2050,172
20250508,122700,17341482,2050,2050,2050,2050,0
20250508,122600,17341482,2050,2050,2050,2050,0
20250508,122500,17341482,2050,2050,2050,2050,0
20250508,122400,17341482,2050,2050,2050,2050,0
20250508,122300,17341482,2050,2050,2050,2050,333
20250508,122200,16658832,2050,2050,2050,2050,222
20250508,122100,16203732,2050,2050,2050,2050,0
20250508,122000,16203732,2050,2050,2050,2050,1
20250508,121900,16201682,2050,2050,2050,2050,0
20250508,121800,16201682,2050,2050,2050,2050,0
20250508,121700,16201682,2050,2050,2050,2050,0
20250508,121600,16201682,2050,2050,2050,2050,0
20250508,121500,16201682,2050,2050,2050,2050,0
20250508,121400,16201682,2050,2050,2050,2050,0
20250508,121300,16201682,2050,2050,2050,2050,0
20250508,121200,16201682,2050,2050,2050,2050,0
20250508,121100,16201682,2050,2050,2050,2050,0
20250508,121000,16201682,2050,2050,2050,2050,34
20250508,120900,16131982,2050,2050,2050,2050,78
20250508,120800,15972082,2050,2050,2050,2050,0
20250508,120700,15972082,2050,2050,2050,2050,0
20250508,120600,15972082,2050,2050,2050,2050,0
20250508,120500,15972082,2050,2050,2050,2050,0
20250508,120400,15972082,2050,2050,2050,2050,0
20250508,120300,15972082,2050,2050,2050,2050,0
20250508,120200,15972082,2050,2050,2050,2050,0
20250508,120100,15972082,2050,2050,2050,2050,0
20250508,120000,15972082,2050,2050,2050,2050,0
20250508,115900,15972082,2050,2050,2050,2050,0
20250508,115800,15972082,2050,2050,2050,2050,0
20250508,115700,15972082,2050,2050,2050,2050,0
20250508,115600,15972082,2050,2050,2050,2050,0
20250508,115500,15972082,2050,2050,2050,2050,1000
20250508,115400,13922082,2050,2050,2050,2050,0
20250508,115300,13922082,2050,2050,2050,2050,0
20250508,115200,13922082,2050,2050,2050,2050,1
20250508,115100,13920032,2050,2050,2050,2050,0
20250508,115000,13920032,2050,2050,2050,2050,0
20250508,114900,13920032,2050,2050,2050,2050,0
20250508,114800,13920032,2050,2050,2050,2050,10
20250508,114700,13899532,2050,2050,2050,2050,0
20250508,114600,13899532,2050,2050,2050,2050,0
20250508,114500,13899532,2050,2050,2050,2050,0
20250508,114400,13899532,2050,2050,2050,2050,0
20250508,114300,13899532,2050,2050,2050,2050,0
20250508,114200,13899532,2050,2050,2050,2050,0
20250508,114100,13899532,2050,2050,2050,2050,0
20250508,114000,13899532,2050,2050,2050,2050,2
20250508,113900,13895432,2050,2050,2050,2050,300
20250508,113800,13280432,2050,2050,2050,2050,0
20250508,113700,13280432,2050,2050,2050,2050,0
20250508,113600,13280432,2050,2050,2050,2050,3
20250508,113500,13274282,2050,2050,2050,2050,0
20250508,113400,13274282,2050,2050,2050,2050,0
20250508,113300,13274282,2050,2050,2050,2050,0
20250508,113200,13274282,2050,2050,2050,2050,0
20250508,113100,13274282,2050,2050,2050,2050,0
20250508,113000,13274282,2050,2050,2050,2050,0
20250508,112900,13274282,2050,2050,2050,2050,0
20250508,112800,13274282,2050,2050,2050,2050,0
20250508,112700,13274282,2050,2050,2050,2050,0
20250508,112600,13274282,2050,2050,2050,2050,0
20250508,112500,13274282,2050,2050,2050,2050,0
20250508,112400,13274282,2050,2050,2050,2050,0
20250508,112300,13274282,2050,2050,2050,2050,0
20250508,112200,13274282,2050,2050,2050,2050,0
20250508,112100,13274282,2050,2050,2050,2050,0
20250508,112000,13274282,2050,2050,2050,2050,178
20250508,111900,12909382,2050,2050,2050,2050,0
20250508,111800,12909382,2050,2050,2050,2050,0
20250508,111700,12909382,2050,2050,2050,2050,0
20250508,111600,12909382,2050,2050,2050,2050,0
20250508,111500,12909382,2050,2050,2050,2050,0
20250508,111400,12909382,2050,2050,2050,2050,0
20250508,111300,12909382,2050,2050,2050,2050,0
20250508,111200,12909382,2050,2050,2050,2050,0
20250508,111100,12909382,2050,2050,2050,2050,0
20250508,111000,12909382,2050,2050,2050,2050,0
20250508,110900,12909382,2050,2050,2050,2050,0
20250508,110800,12909382,2050,2050,2050,2050,0
20250508,110700,12909382,2050,2050,2050,2050,0
20250508,110600,12909382,2050,2050,2050,2050,5
20250508,110500,12899132,2050,2050,2050,2050,0
20250508,110400,12899132,2050,2050,2050,2050,1
20250508,110300,12897082,2045,2045,2045,2045,0
20250508,110200,12897082,2045,2045,2045,2045,0
20250508,110100,12897082,2045,2045,2045,2045,0
20250508,110000,12897082,2045,2045,2045,2045,0
20250508,105900,12897082,2045,2045,2045,2045,1
20250508,105800,12895037,2050,2050,2050,2050,0
20250508,105700,12895037,2050,2050,2050,2050,0
20250508,105600,12895037,2050,2050,2050,2050,0
20250508,105500,12895037,2050,2050,2050,2050,0
20250508,105400,12895037,2050,2050,2050,2050,0
20250508,105300,12895037,2050,2050,2050,2050,0
20250508,105200,12895037,2050,2050,2050,2050,1
20250508,105100,12892987,2045,2045,2045,2045,0
20250508,105000,12892987,2045,2045,2045,2045,0
20250508,104900,12892987,2045,2045,2045,2045,0
20250508,104800,12892987,2045,2045,2045,2045,0
20250508,104700,12892987,2045,2045,2045,2045,0
20250508,104600,12892987,2045,2045,2045,2045,0
20250508,104500,12892987,2045,2045,2045,2045,0
20250508,104400,12892987,2045,2045,2045,2045,0
20250508,104300,12892987,2045,2045,2045,2045,0
20250508,104200,12892987,2045,2045,2045,2045,0
20250508,104100,12892987,2045,2045,2045,2045,0
20250508,104000,12892987,2045,2045,2045,2045,0
20250508,103900,12892987,2045,2045,2045,2045,0
20250508,103800,12892987,2045,2045,2045,2045,77
20250508,103700,12735522,2045,2045,2045,2045,0
20250508,103600,12735522,2045,2045,2045,2045,0
20250508,103500,12735522,2045,2045,2045,2045,0
20250508,103400,12735522,2045,2045,2045,2045,0
20250508,103300,12735522,2045,2045,2045,2045,2
20250508,103200,12731432,2045,2045,2045,2045,0
20250508,103100,12731432,2045,2045,2045,2045,0
20250508,103000,12731432,2045,2045,2045,2045,4
20250508,102900,12723252,2050,2050,2050,2050,0
20250508,102800,12723252,2050,2050,2050,2050,0
20250508,102700,12723252,2050,2050,2050,2050,0
20250508,102600,12723252,2050,2050,2050,2050,0
20250508,102500,12723252,2050,2050,2050,2050,0
20250508,102400,12723252,2050,2050,2050,2050,0
20250508,102300,12723252,2050,2050,2050,2050,0
20250508,102200,12723252,2050,2050,2050,2050,5
20250508,102100,12713002,2050,2050,2050,2050,2
20250508,102000,12708902,2050,2050,2050,2050,0
20250508,101900,12708902,2050,2050,2050,2050,0
20250508,101800,12708902,2050,2050,2050,2050,0
20250508,101700,12708902,2050,2050,2050,2050,0
20250508,101600,12708902,2050,2050,2050,2050,0
20250508,101500,12708902,2050,2050,2050,2050,4
20250508,101400,12700702,2050,2050,2050,2050,0
20250508,101300,12700702,2050,2050,2050,2050,19
20250508,101200,12661752,2050,2050,2050,2050,0
20250508,101100,12661752,2050,2050,2050,2050,0
20250508,101000,12661752,2050,2050,2050,2050,0
20250508,100900,12661752,2050,2050,2050,2050,0
20250508,100800,12661752,2050,2050,2050,2050,0
20250508,100700,12661752,2050,2050,2050,2050,0
20250508,100600,12661752,2050,2050,2050,2050,0
20250508,100500,12661752,2050,2050,2050,2050,0
20250508,100400,12661752,2050,2050,2050,2050,2
20250508,100300,12657652,2045,2045,2045,2045,4
20250508,100200,12649472,2045,2050,2050,2045,220
20250508,100100,12199072,2050,2050,2050,2050,1
20250508,100000,12197022,2050,2050,2050,2050,1
20250508,095900,12194972,2050,2050,2050,2050,0
20250508,095800,12194972,2050,2050,2050,2050,0
20250508,095700,12194972,2050,2050,2050,2050,0
20250508,095600,12194972,2050,2050,2050,2050,0
20250508,095500,12194972,2050,2050,2050,2050,0
20250508,095400,12194972,2050,2050,2050,2050,0
20250508,095300,12194972,2050,2035,2050,2035,1026
20250508,095200,10106797,2045,2045,2045,2045,25
20250508,095100,10055672,2045,2040,2045,2040,760
20250508,095000,8505147,2040,2040,2040,2040,800
20250508,094900,6873147,2035,2035,2035,2035,10
20250508,094800,6852797,2035,2035,2035,2035,500
20250508,094700,5835297,2040,2040,2040,2040,10
20250508,094600,5814897,2040,2045,2045,2040,818
20250508,094500,4144897,2045,2045,2045,2045,0
20250508,094400,4144897,2045,2045,2045,2045,30
20250508,094300,4083547,2050,2050,2050,2050,34
20250508,094200,4013847,2050,2050,2050,2050,209
20250508,094100,3585397,2050,2050,2050,2050,1
20250508,094000,3583347,2050,2045,2050,2045,5
20250508,093900,3573102,2045,2045,2045,2045,30
20250508,093800,3511752,2045,2045,2050,2045,72
20250508,093700,3364502,2045,2045,2045,2045,0
20250508,093600,3364502,2045,2045,2045,2045,1
20250508,093500,3362457,2045,2045,2045,2045,2
20250508,093400,3358367,2045,2045,2045,2045,0
20250508,093300,3358367,2045,2045,2045,2045,1
20250508,093200,3356322,2045,2045,2045,2045,0
20250508,093100,3356322,2045,2045,2045,2045,5
20250508,093000,3346097,2040,2040,2040,2040,0
20250508,092900,3346097,2040,2040,2040,2040,3
20250508,092800,3339977,2037,2040,2040,2037,5
20250508,092700,3329780,2040,2040,2040,2040,0
20250508,092600,3329780,2040,2040,2040,2040,25
20250508,092500,3278780,2040,2040,2040,2040,2
20250508,092400,3274700,2040,2040,2040,2040,14
20250508,092300,3246140,2037,2037,2037,2037,0
20250508,092200,3246140,2037,2037,2037,2037,0
20250508,092100,3246140,2037,2037,2037,2037,0
20250508,092000,3246140,2037,2037,2037,2037,2
20250508,091900,3242066,2040,2040,2040,2040,1
20250508,091800,3240026,2037,2037,2037,2037,0
20250508,091700,3240026,2037,2037,2037,2037,0
20250508,091600,3240026,2037,2035,2037,2035,102
20250508,091500,3032300,2030,2030,2030,2030,0
20250508,091400,3032300,2030,2030,2030,2030,74
20250508,091300,2882080,2030,2030,2030,2030,0
20250508,091200,2882080,2030,2030,2030,2030,0
20250508,091100,2882080,2030,2030,2030,2030,0
20250508,091000,2882080,2030,2030,2030,2030,179
20250508,090900,2518710,2030,2035,2035,2030,429
20250508,090800,1647695,2035,2035,2035,2035,0
20250508,090700,1647695,2035,2035,2035,2035,0
20250508,090600,1647695,2035,2035,2035,2035,245
20250508,090500,1149120,2040,2040,2040,2040,0
20250508,090400,1149120,2040,2040,2040,2040,15
20250508,090300,1118520,2040,2040,2040,2040,1
20250508,090200,1116480,2035,2035,2035,2035,400
20250508,090100,302480,2040,2040,2040,2040,1
20250508,090000,300440,2030,2030,2030,2030,148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182900 27511392 2050 2050 2050 2050 1378
3 20250508 182800 27511392 2050 2050 2050 2050 0
4 20250508 182700 27511392 2050 2050 2050 2050 0
5 20250508 182600 27511392 2050 2050 2050 2050 0
6 20250508 182500 27511392 2050 2050 2050 2050 0
7 20250508 182400 27511392 2050 2050 2050 2050 0
8 20250508 182300 27511392 2050 2050 2050 2050 0
9 20250508 182200 27511392 2050 2050 2050 2050 0
10 20250508 182100 27511392 2050 2050 2050 2050 0
11 20250508 182000 27511392 2050 2050 2050 2050 0
12 20250508 181900 27511392 2050 2050 2050 2050 0
13 20250508 181800 27511392 2050 2050 2050 2050 0
14 20250508 181700 27511392 2050 2050 2050 2050 0
15 20250508 181600 27511392 2050 2050 2050 2050 0
16 20250508 181500 27511392 2050 2050 2050 2050 0
17 20250508 181400 27511392 2050 2050 2050 2050 0
18 20250508 181300 27511392 2050 2050 2050 2050 0
19 20250508 181200 27511392 2050 2050 2050 2050 0
20 20250508 181100 27511392 2050 2050 2050 2050 0
21 20250508 181000 27511392 2050 2050 2050 2050 0
22 20250508 180900 27511392 2050 2050 2050 2050 0
23 20250508 180800 27511392 2050 2050 2050 2050 0
24 20250508 180700 27511392 2050 2050 2050 2050 0
25 20250508 180600 27511392 2050 2050 2050 2050 0
26 20250508 180500 27511392 2050 2050 2050 2050 0
27 20250508 180400 27511392 2050 2050 2050 2050 0
28 20250508 180300 27511392 2050 2050 2050 2050 0
29 20250508 180200 27511392 2050 2050 2050 2050 0
30 20250508 180100 27511392 2050 2050 2050 2050 0
31 20250508 180000 27511392 2050 2050 2050 2050 0
32 20250508 175900 27511392 2050 2050 2050 2050 1378
33 20250508 175800 27511392 2050 2050 2050 2050 0
34 20250508 175700 27511392 2050 2050 2050 2050 0
35 20250508 175600 27511392 2050 2050 2050 2050 0
36 20250508 175500 27511392 2050 2050 2050 2050 0
37 20250508 175400 27511392 2050 2050 2050 2050 0
38 20250508 175300 27511392 2050 2050 2050 2050 0
39 20250508 175200 27511392 2050 2050 2050 2050 0
40 20250508 175100 27511392 2050 2050 2050 2050 0
41 20250508 175000 27511392 2050 2050 2050 2050 0
42 20250508 174900 27511392 2050 2050 2050 2050 0
43 20250508 174800 27511392 2050 2050 2050 2050 0
44 20250508 174700 27511392 2050 2050 2050 2050 0
45 20250508 174600 27511392 2050 2050 2050 2050 0
46 20250508 174500 27511392 2050 2050 2050 2050 0
47 20250508 174400 27511392 2050 2050 2050 2050 0
48 20250508 174300 27511392 2050 2050 2050 2050 0
49 20250508 174200 27511392 2050 2050 2050 2050 0
50 20250508 174100 27511392 2050 2050 2050 2050 0
51 20250508 174000 27511392 2050 2050 2050 2050 0
52 20250508 173900 27511392 2050 2050 2050 2050 0
53 20250508 173800 27511392 2050 2050 2050 2050 0
54 20250508 173700 27511392 2050 2050 2050 2050 0
55 20250508 173600 27511392 2050 2050 2050 2050 0
56 20250508 173500 27511392 2050 2050 2050 2050 0
57 20250508 173400 27511392 2050 2050 2050 2050 0
58 20250508 173300 27511392 2050 2050 2050 2050 0
59 20250508 173200 27511392 2050 2050 2050 2050 0
60 20250508 173100 27511392 2050 2050 2050 2050 0
61 20250508 173000 27511392 2050 2050 2050 2050 0
62 20250508 172900 27511392 2050 2050 2050 2050 1378
63 20250508 172800 27511392 2050 2050 2050 2050 0
64 20250508 172700 27511392 2050 2050 2050 2050 0
65 20250508 172600 27511392 2050 2050 2050 2050 0
66 20250508 172500 27511392 2050 2050 2050 2050 0
67 20250508 172400 27511392 2050 2050 2050 2050 0
68 20250508 172300 27511392 2050 2050 2050 2050 0
69 20250508 172200 27511392 2050 2050 2050 2050 0
70 20250508 172100 27511392 2050 2050 2050 2050 0
71 20250508 172000 27511392 2050 2050 2050 2050 0
72 20250508 171900 27511392 2050 2050 2050 2050 0
73 20250508 171800 27511392 2050 2050 2050 2050 0
74 20250508 171700 27511392 2050 2050 2050 2050 0
75 20250508 171600 27511392 2050 2050 2050 2050 0
76 20250508 171500 27511392 2050 2050 2050 2050 0
77 20250508 171400 27511392 2050 2050 2050 2050 0
78 20250508 171300 27511392 2050 2050 2050 2050 0
79 20250508 171200 27511392 2050 2050 2050 2050 0
80 20250508 171100 27511392 2050 2050 2050 2050 0
81 20250508 171000 27511392 2050 2050 2050 2050 0
82 20250508 170900 27511392 2050 2050 2050 2050 0
83 20250508 170800 27511392 2050 2050 2050 2050 0
84 20250508 170700 27511392 2050 2050 2050 2050 0
85 20250508 170600 27511392 2050 2050 2050 2050 0
86 20250508 170500 27511392 2050 2050 2050 2050 0
87 20250508 170400 27511392 2050 2050 2050 2050 0
88 20250508 170300 27511392 2050 2050 2050 2050 0
89 20250508 170200 27511392 2050 2050 2050 2050 0
90 20250508 170100 27511392 2050 2050 2050 2050 0
91 20250508 170000 27511392 2050 2050 2050 2050 0
92 20250508 165900 27511392 2050 2050 2050 2050 1378
93 20250508 165800 27511392 2050 2050 2050 2050 0
94 20250508 165700 27511392 2050 2050 2050 2050 0
95 20250508 165600 27511392 2050 2050 2050 2050 0
96 20250508 165500 27511392 2050 2050 2050 2050 0
97 20250508 165400 27511392 2050 2050 2050 2050 0
98 20250508 165300 27511392 2050 2050 2050 2050 0
99 20250508 165200 27511392 2050 2050 2050 2050 0
100 20250508 165100 27511392 2050 2050 2050 2050 0
101 20250508 165000 27511392 2050 2050 2050 2050 0
102 20250508 164900 27511392 2050 2050 2050 2050 0
103 20250508 164800 27511392 2050 2050 2050 2050 0
104 20250508 164700 27511392 2050 2050 2050 2050 0
105 20250508 164600 27511392 2050 2050 2050 2050 0
106 20250508 164500 27511392 2050 2050 2050 2050 0
107 20250508 164400 27511392 2050 2050 2050 2050 0
108 20250508 164300 27511392 2050 2050 2050 2050 0
109 20250508 164200 27511392 2050 2050 2050 2050 0
110 20250508 164100 27511392 2050 2050 2050 2050 0
111 20250508 164000 27511392 2050 2050 2050 2050 0
112 20250508 163900 27511392 2050 2050 2050 2050 0
113 20250508 163800 27511392 2050 2050 2050 2050 0
114 20250508 163700 27511392 2050 2050 2050 2050 0
115 20250508 163600 27511392 2050 2050 2050 2050 0
116 20250508 163500 27511392 2050 2050 2050 2050 0
117 20250508 163400 27511392 2050 2050 2050 2050 0
118 20250508 163300 27511392 2050 2050 2050 2050 0
119 20250508 163200 27511392 2050 2050 2050 2050 0
120 20250508 163100 27511392 2050 2050 2050 2050 0
121 20250508 163000 27511392 2050 2050 2050 2050 0
122 20250508 162900 27511392 2050 2050 2050 2050 1378
123 20250508 162800 27511392 2050 2050 2050 2050 0
124 20250508 162700 27511392 2050 2050 2050 2050 0
125 20250508 162600 27511392 2050 2050 2050 2050 0
126 20250508 162500 27511392 2050 2050 2050 2050 0
127 20250508 162400 27511392 2050 2050 2050 2050 0
128 20250508 162300 27511392 2050 2050 2050 2050 0
129 20250508 162200 27511392 2050 2050 2050 2050 0
130 20250508 162100 27511392 2050 2050 2050 2050 0
131 20250508 162000 27511392 2050 2050 2050 2050 0
132 20250508 161900 27511392 2050 2050 2050 2050 0
133 20250508 161800 27511392 2050 2050 2050 2050 0
134 20250508 161700 27511392 2050 2050 2050 2050 0
135 20250508 161600 27511392 2050 2050 2050 2050 0
136 20250508 161500 27511392 2050 2050 2050 2050 0
137 20250508 161400 27511392 2050 2050 2050 2050 0
138 20250508 161300 27511392 2050 2050 2050 2050 0
139 20250508 161200 27511392 2050 2050 2050 2050 0
140 20250508 161100 27511392 2050 2050 2050 2050 0
141 20250508 161000 27511392 2050 2050 2050 2050 0
142 20250508 160900 27511392 2050 2050 2050 2050 0
143 20250508 160800 27511392 2050 2050 2050 2050 0
144 20250508 160700 27511392 2050 2050 2050 2050 0
145 20250508 160600 27511392 2050 2050 2050 2050 0
146 20250508 160500 27511392 2050 2050 2050 2050 0
147 20250508 160400 27511392 2050 2050 2050 2050 0
148 20250508 160300 27511392 2050 2050 2050 2050 0
149 20250508 160200 27511392 2050 2050 2050 2050 0
150 20250508 160100 27511392 2050 2050 2050 2050 0
151 20250508 160000 27511392 2050 2050 2050 2050 0
152 20250508 155900 27511392 2050 2050 2050 2050 1378
153 20250508 155800 27511392 2050 2050 2050 2050 0
154 20250508 155700 27511392 2050 2050 2050 2050 0
155 20250508 155600 27511392 2050 2050 2050 2050 0
156 20250508 155500 27511392 2050 2050 2050 2050 0
157 20250508 155400 27511392 2050 2050 2050 2050 0
158 20250508 155300 27511392 2050 2050 2050 2050 0
159 20250508 155200 27511392 2050 2050 2050 2050 0
160 20250508 155100 27511392 2050 2050 2050 2050 0
161 20250508 155000 27511392 2050 2050 2050 2050 0
162 20250508 154900 27511392 2050 2050 2050 2050 0
163 20250508 154800 27511392 2050 2050 2050 2050 0
164 20250508 154700 27511392 2050 2050 2050 2050 0
165 20250508 154600 27511392 2050 2050 2050 2050 0
166 20250508 154500 27511392 2050 2050 2050 2050 0
167 20250508 154400 27511392 2050 2050 2050 2050 0
168 20250508 154300 27511392 2050 2050 2050 2050 0
169 20250508 154200 27511392 2050 2050 2050 2050 0
170 20250508 154100 27511392 2050 2050 2050 2050 0
171 20250508 154000 27511392 2050 2050 2050 2050 0
172 20250508 153900 27511392 2050 2050 2050 2050 0
173 20250508 153800 27511392 2050 2050 2050 2050 0
174 20250508 153700 27511392 2050 2050 2050 2050 0
175 20250508 153600 27511392 2050 2050 2050 2050 0
176 20250508 153500 27511392 2050 2050 2050 2050 0
177 20250508 153400 27511392 2050 2050 2050 2050 0
178 20250508 153300 27511392 2050 2050 2050 2050 0
179 20250508 153200 27511392 2050 2050 2050 2050 0
180 20250508 153100 27511392 2050 2050 2050 2050 0
181 20250508 153000 27511392 2050 2050 2050 2050 1378
182 20250508 152900 24686492 2050 2050 2050 2050 0
183 20250508 152800 24686492 2050 2050 2050 2050 0
184 20250508 152700 24686492 2050 2050 2050 2050 0
185 20250508 152600 24686492 2050 2050 2050 2050 0
186 20250508 152500 24686492 2050 2050 2050 2050 0
187 20250508 152400 24686492 2050 2050 2050 2050 0
188 20250508 152300 24686492 2050 2050 2050 2050 0
189 20250508 152200 24686492 2050 2050 2050 2050 0
190 20250508 152100 24686492 2050 2050 2050 2050 0
191 20250508 152000 24686492 2050 2050 2050 2050 0
192 20250508 151900 24686492 2050 2050 2050 2050 0
193 20250508 151800 24686492 2050 2050 2050 2050 0
194 20250508 151700 24686492 2050 2050 2050 2050 0
195 20250508 151600 24686492 2050 2050 2050 2050 0
196 20250508 151500 24686492 2050 2050 2050 2050 10
197 20250508 151400 24665992 2050 2050 2050 2050 0
198 20250508 151300 24665992 2050 2050 2050 2050 0
199 20250508 151200 24665992 2050 2050 2050 2050 0
200 20250508 151100 24665992 2050 2050 2050 2050 0
201 20250508 151000 24665992 2050 2050 2050 2050 0
202 20250508 150900 24665992 2050 2050 2050 2050 0
203 20250508 150800 24665992 2050 2050 2050 2050 0
204 20250508 150700 24665992 2050 2050 2050 2050 0
205 20250508 150600 24665992 2050 2050 2050 2050 0
206 20250508 150500 24665992 2050 2050 2050 2050 0
207 20250508 150400 24665992 2050 2050 2050 2045 650
208 20250508 150300 23335992 2045 2045 2045 2045 0
209 20250508 150200 23335992 2045 2045 2045 2045 0
210 20250508 150100 23335992 2045 2045 2045 2045 0
211 20250508 150000 23335992 2045 2045 2045 2045 0
212 20250508 145900 23335992 2045 2045 2045 2045 0
213 20250508 145800 23335992 2045 2045 2045 2045 0
214 20250508 145700 23335992 2045 2045 2045 2045 0
215 20250508 145600 23335992 2045 2045 2045 2045 0
216 20250508 145500 23335992 2045 2045 2045 2045 0
217 20250508 145400 23335992 2045 2045 2045 2045 0
218 20250508 145300 23335992 2045 2045 2045 2045 60
219 20250508 145200 23213292 2045 2045 2045 2045 0
220 20250508 145100 23213292 2045 2045 2045 2045 0
221 20250508 145000 23213292 2045 2045 2045 2045 1827
222 20250508 144900 19477077 2050 2050 2050 2050 0
223 20250508 144800 19477077 2050 2050 2050 2050 0
224 20250508 144700 19477077 2050 2050 2050 2050 0
225 20250508 144600 19477077 2050 2050 2050 2050 0
226 20250508 144500 19477077 2050 2050 2050 2050 0
227 20250508 144400 19477077 2050 2050 2050 2050 0
228 20250508 144300 19477077 2050 2050 2050 2050 0
229 20250508 144200 19477077 2050 2050 2050 2050 0
230 20250508 144100 19477077 2050 2050 2050 2050 0
231 20250508 144000 19477077 2050 2050 2050 2050 0
232 20250508 143900 19477077 2050 2050 2050 2050 0
233 20250508 143800 19477077 2050 2050 2050 2050 0
234 20250508 143700 19477077 2050 2050 2050 2050 0
235 20250508 143600 19477077 2050 2050 2050 2050 0
236 20250508 143500 19477077 2050 2050 2050 2050 0
237 20250508 143400 19477077 2050 2050 2050 2050 0
238 20250508 143300 19477077 2050 2050 2050 2050 0
239 20250508 143200 19477077 2050 2050 2050 2050 0
240 20250508 143100 19477077 2050 2045 2050 2045 54
241 20250508 143000 19366642 2045 2045 2045 2045 0
242 20250508 142900 19366642 2045 2045 2045 2045 0
243 20250508 142800 19366642 2045 2045 2045 2045 0
244 20250508 142700 19366642 2045 2045 2045 2045 50
245 20250508 142600 19264392 2050 2050 2050 2050 0
246 20250508 142500 19264392 2050 2050 2050 2050 0
247 20250508 142400 19264392 2050 2050 2050 2050 1
248 20250508 142300 19262342 2050 2050 2050 2050 0
249 20250508 142200 19262342 2050 2050 2050 2050 0
250 20250508 142100 19262342 2050 2050 2050 2050 0
251 20250508 142000 19262342 2050 2050 2050 2050 1
252 20250508 141900 19260292 2050 2050 2050 2050 0
253 20250508 141800 19260292 2050 2050 2050 2050 0
254 20250508 141700 19260292 2050 2050 2050 2050 0
255 20250508 141600 19260292 2050 2050 2050 2050 0
256 20250508 141500 19260292 2050 2050 2050 2050 0
257 20250508 141400 19260292 2050 2050 2050 2050 0
258 20250508 141300 19260292 2050 2050 2050 2050 0
259 20250508 141200 19260292 2050 2050 2050 2050 0
260 20250508 141100 19260292 2050 2050 2050 2050 0
261 20250508 141000 19260292 2050 2050 2050 2050 4
262 20250508 140900 19252092 2050 2050 2050 2050 0
263 20250508 140800 19252092 2050 2050 2050 2050 0
264 20250508 140700 19252092 2050 2050 2050 2050 0
265 20250508 140600 19252092 2050 2050 2050 2050 1
266 20250508 140500 19250042 2050 2050 2050 2050 0
267 20250508 140400 19250042 2050 2050 2050 2050 0
268 20250508 140300 19250042 2050 2050 2050 2050 0
269 20250508 140200 19250042 2050 2050 2050 2050 0
270 20250508 140100 19250042 2050 2050 2050 2050 0
271 20250508 140000 19250042 2050 2050 2050 2050 0
272 20250508 135900 19250042 2050 2050 2050 2050 0
273 20250508 135800 19250042 2050 2050 2050 2050 0
274 20250508 135700 19250042 2050 2050 2050 2050 0
275 20250508 135600 19250042 2050 2050 2050 2050 0
276 20250508 135500 19250042 2050 2050 2050 2050 0
277 20250508 135400 19250042 2050 2050 2050 2050 0
278 20250508 135300 19250042 2050 2050 2050 2050 0
279 20250508 135200 19250042 2050 2050 2050 2050 0
280 20250508 135100 19250042 2050 2050 2050 2050 0
281 20250508 135000 19250042 2050 2050 2050 2050 0
282 20250508 134900 19250042 2050 2050 2050 2050 0
283 20250508 134800 19250042 2050 2050 2050 2050 0
284 20250508 134700 19250042 2050 2050 2050 2050 0
285 20250508 134600 19250042 2050 2050 2050 2050 0
286 20250508 134500 19250042 2050 2050 2050 2050 0
287 20250508 134400 19250042 2050 2050 2050 2050 0
288 20250508 134300 19250042 2050 2050 2050 2050 0
289 20250508 134200 19250042 2050 2050 2050 2050 0
290 20250508 134100 19250042 2050 2050 2050 2050 0
291 20250508 134000 19250042 2050 2050 2050 2050 0
292 20250508 133900 19250042 2050 2050 2050 2050 0
293 20250508 133800 19250042 2050 2050 2050 2050 0
294 20250508 133700 19250042 2050 2050 2050 2050 0
295 20250508 133600 19250042 2050 2050 2050 2050 0
296 20250508 133500 19250042 2050 2050 2050 2050 0
297 20250508 133400 19250042 2050 2050 2050 2050 20
298 20250508 133300 19209042 2060 2060 2060 2060 0
299 20250508 133200 19209042 2060 2060 2060 2060 0
300 20250508 133100 19209042 2060 2060 2060 2060 0
301 20250508 133000 19209042 2060 2060 2060 2060 0
302 20250508 132900 19209042 2060 2060 2060 2060 0
303 20250508 132800 19209042 2060 2060 2060 2060 0
304 20250508 132700 19209042 2060 2060 2060 2060 0
305 20250508 132600 19209042 2060 2060 2060 2060 0
306 20250508 132500 19209042 2060 2060 2060 2060 0
307 20250508 132400 19209042 2060 2060 2060 2060 0
308 20250508 132300 19209042 2060 2060 2060 2060 0
309 20250508 132200 19209042 2060 2060 2060 2060 0
310 20250508 132100 19209042 2060 2060 2060 2060 0
311 20250508 132000 19209042 2060 2060 2060 2060 1
312 20250508 131900 19206982 2050 2050 2050 2050 0
313 20250508 131800 19206982 2050 2050 2050 2050 0
314 20250508 131700 19206982 2050 2050 2050 2050 387
315 20250508 131600 18413632 2050 2050 2050 2050 0
316 20250508 131500 18413632 2050 2050 2050 2050 0
317 20250508 131400 18413632 2050 2050 2050 2050 0
318 20250508 131300 18413632 2050 2050 2050 2050 0
319 20250508 131200 18413632 2050 2050 2050 2050 0
320 20250508 131100 18413632 2050 2050 2050 2050 103
321 20250508 131000 18202482 2050 2050 2050 2050 0
322 20250508 130900 18202482 2050 2050 2050 2050 0
323 20250508 130800 18202482 2050 2050 2050 2050 0
324 20250508 130700 18202482 2050 2050 2050 2050 0
325 20250508 130600 18202482 2050 2050 2050 2050 0
326 20250508 130500 18202482 2050 2050 2050 2050 0
327 20250508 130400 18202482 2050 2050 2050 2050 8
328 20250508 130300 18186082 2050 2050 2050 2050 2
329 20250508 130200 18181982 2050 2050 2050 2050 0
330 20250508 130100 18181982 2050 2050 2050 2050 0
331 20250508 130000 18181982 2050 2050 2050 2050 0
332 20250508 125900 18181982 2050 2050 2050 2050 0
333 20250508 125800 18181982 2050 2050 2050 2050 0
334 20250508 125700 18181982 2050 2050 2050 2050 0
335 20250508 125600 18181982 2050 2050 2050 2050 0
336 20250508 125500 18181982 2050 2050 2050 2050 0
337 20250508 125400 18181982 2050 2050 2050 2050 233
338 20250508 125300 17704332 2050 2050 2050 2050 0
339 20250508 125200 17704332 2050 2050 2050 2050 0
340 20250508 125100 17704332 2050 2050 2050 2050 4
341 20250508 125000 17696132 2050 2050 2050 2050 0
342 20250508 124900 17696132 2050 2050 2050 2050 0
343 20250508 124800 17696132 2050 2050 2050 2050 0
344 20250508 124700 17696132 2050 2050 2050 2050 0
345 20250508 124600 17696132 2050 2050 2050 2050 0
346 20250508 124500 17696132 2050 2050 2050 2050 0
347 20250508 124400 17696132 2050 2050 2050 2050 0
348 20250508 124300 17696132 2050 2050 2050 2050 1
349 20250508 124200 17694082 2050 2050 2050 2050 0
350 20250508 124100 17694082 2050 2050 2050 2050 0
351 20250508 124000 17694082 2050 2050 2050 2050 0
352 20250508 123900 17694082 2050 2050 2050 2050 0
353 20250508 123800 17694082 2050 2050 2050 2050 0
354 20250508 123700 17694082 2050 2050 2050 2050 0
355 20250508 123600 17694082 2050 2050 2050 2050 0
356 20250508 123500 17694082 2050 2050 2050 2050 0
357 20250508 123400 17694082 2050 2050 2050 2050 0
358 20250508 123300 17694082 2050 2050 2050 2050 0
359 20250508 123200 17694082 2050 2050 2050 2050 0
360 20250508 123100 17694082 2050 2050 2050 2050 0
361 20250508 123000 17694082 2050 2050 2050 2050 0
362 20250508 122900 17694082 2050 2050 2050 2050 0
363 20250508 122800 17694082 2050 2050 2050 2050 172
364 20250508 122700 17341482 2050 2050 2050 2050 0
365 20250508 122600 17341482 2050 2050 2050 2050 0
366 20250508 122500 17341482 2050 2050 2050 2050 0
367 20250508 122400 17341482 2050 2050 2050 2050 0
368 20250508 122300 17341482 2050 2050 2050 2050 333
369 20250508 122200 16658832 2050 2050 2050 2050 222
370 20250508 122100 16203732 2050 2050 2050 2050 0
371 20250508 122000 16203732 2050 2050 2050 2050 1
372 20250508 121900 16201682 2050 2050 2050 2050 0
373 20250508 121800 16201682 2050 2050 2050 2050 0
374 20250508 121700 16201682 2050 2050 2050 2050 0
375 20250508 121600 16201682 2050 2050 2050 2050 0
376 20250508 121500 16201682 2050 2050 2050 2050 0
377 20250508 121400 16201682 2050 2050 2050 2050 0
378 20250508 121300 16201682 2050 2050 2050 2050 0
379 20250508 121200 16201682 2050 2050 2050 2050 0
380 20250508 121100 16201682 2050 2050 2050 2050 0
381 20250508 121000 16201682 2050 2050 2050 2050 34
382 20250508 120900 16131982 2050 2050 2050 2050 78
383 20250508 120800 15972082 2050 2050 2050 2050 0
384 20250508 120700 15972082 2050 2050 2050 2050 0
385 20250508 120600 15972082 2050 2050 2050 2050 0
386 20250508 120500 15972082 2050 2050 2050 2050 0
387 20250508 120400 15972082 2050 2050 2050 2050 0
388 20250508 120300 15972082 2050 2050 2050 2050 0
389 20250508 120200 15972082 2050 2050 2050 2050 0
390 20250508 120100 15972082 2050 2050 2050 2050 0
391 20250508 120000 15972082 2050 2050 2050 2050 0
392 20250508 115900 15972082 2050 2050 2050 2050 0
393 20250508 115800 15972082 2050 2050 2050 2050 0
394 20250508 115700 15972082 2050 2050 2050 2050 0
395 20250508 115600 15972082 2050 2050 2050 2050 0
396 20250508 115500 15972082 2050 2050 2050 2050 1000
397 20250508 115400 13922082 2050 2050 2050 2050 0
398 20250508 115300 13922082 2050 2050 2050 2050 0
399 20250508 115200 13922082 2050 2050 2050 2050 1
400 20250508 115100 13920032 2050 2050 2050 2050 0
401 20250508 115000 13920032 2050 2050 2050 2050 0
402 20250508 114900 13920032 2050 2050 2050 2050 0
403 20250508 114800 13920032 2050 2050 2050 2050 10
404 20250508 114700 13899532 2050 2050 2050 2050 0
405 20250508 114600 13899532 2050 2050 2050 2050 0
406 20250508 114500 13899532 2050 2050 2050 2050 0
407 20250508 114400 13899532 2050 2050 2050 2050 0
408 20250508 114300 13899532 2050 2050 2050 2050 0
409 20250508 114200 13899532 2050 2050 2050 2050 0
410 20250508 114100 13899532 2050 2050 2050 2050 0
411 20250508 114000 13899532 2050 2050 2050 2050 2
412 20250508 113900 13895432 2050 2050 2050 2050 300
413 20250508 113800 13280432 2050 2050 2050 2050 0
414 20250508 113700 13280432 2050 2050 2050 2050 0
415 20250508 113600 13280432 2050 2050 2050 2050 3
416 20250508 113500 13274282 2050 2050 2050 2050 0
417 20250508 113400 13274282 2050 2050 2050 2050 0
418 20250508 113300 13274282 2050 2050 2050 2050 0
419 20250508 113200 13274282 2050 2050 2050 2050 0
420 20250508 113100 13274282 2050 2050 2050 2050 0
421 20250508 113000 13274282 2050 2050 2050 2050 0
422 20250508 112900 13274282 2050 2050 2050 2050 0
423 20250508 112800 13274282 2050 2050 2050 2050 0
424 20250508 112700 13274282 2050 2050 2050 2050 0
425 20250508 112600 13274282 2050 2050 2050 2050 0
426 20250508 112500 13274282 2050 2050 2050 2050 0
427 20250508 112400 13274282 2050 2050 2050 2050 0
428 20250508 112300 13274282 2050 2050 2050 2050 0
429 20250508 112200 13274282 2050 2050 2050 2050 0
430 20250508 112100 13274282 2050 2050 2050 2050 0
431 20250508 112000 13274282 2050 2050 2050 2050 178
432 20250508 111900 12909382 2050 2050 2050 2050 0
433 20250508 111800 12909382 2050 2050 2050 2050 0
434 20250508 111700 12909382 2050 2050 2050 2050 0
435 20250508 111600 12909382 2050 2050 2050 2050 0
436 20250508 111500 12909382 2050 2050 2050 2050 0
437 20250508 111400 12909382 2050 2050 2050 2050 0
438 20250508 111300 12909382 2050 2050 2050 2050 0
439 20250508 111200 12909382 2050 2050 2050 2050 0
440 20250508 111100 12909382 2050 2050 2050 2050 0
441 20250508 111000 12909382 2050 2050 2050 2050 0
442 20250508 110900 12909382 2050 2050 2050 2050 0
443 20250508 110800 12909382 2050 2050 2050 2050 0
444 20250508 110700 12909382 2050 2050 2050 2050 0
445 20250508 110600 12909382 2050 2050 2050 2050 5
446 20250508 110500 12899132 2050 2050 2050 2050 0
447 20250508 110400 12899132 2050 2050 2050 2050 1
448 20250508 110300 12897082 2045 2045 2045 2045 0
449 20250508 110200 12897082 2045 2045 2045 2045 0
450 20250508 110100 12897082 2045 2045 2045 2045 0
451 20250508 110000 12897082 2045 2045 2045 2045 0
452 20250508 105900 12897082 2045 2045 2045 2045 1
453 20250508 105800 12895037 2050 2050 2050 2050 0
454 20250508 105700 12895037 2050 2050 2050 2050 0
455 20250508 105600 12895037 2050 2050 2050 2050 0
456 20250508 105500 12895037 2050 2050 2050 2050 0
457 20250508 105400 12895037 2050 2050 2050 2050 0
458 20250508 105300 12895037 2050 2050 2050 2050 0
459 20250508 105200 12895037 2050 2050 2050 2050 1
460 20250508 105100 12892987 2045 2045 2045 2045 0
461 20250508 105000 12892987 2045 2045 2045 2045 0
462 20250508 104900 12892987 2045 2045 2045 2045 0
463 20250508 104800 12892987 2045 2045 2045 2045 0
464 20250508 104700 12892987 2045 2045 2045 2045 0
465 20250508 104600 12892987 2045 2045 2045 2045 0
466 20250508 104500 12892987 2045 2045 2045 2045 0
467 20250508 104400 12892987 2045 2045 2045 2045 0
468 20250508 104300 12892987 2045 2045 2045 2045 0
469 20250508 104200 12892987 2045 2045 2045 2045 0
470 20250508 104100 12892987 2045 2045 2045 2045 0
471 20250508 104000 12892987 2045 2045 2045 2045 0
472 20250508 103900 12892987 2045 2045 2045 2045 0
473 20250508 103800 12892987 2045 2045 2045 2045 77
474 20250508 103700 12735522 2045 2045 2045 2045 0
475 20250508 103600 12735522 2045 2045 2045 2045 0
476 20250508 103500 12735522 2045 2045 2045 2045 0
477 20250508 103400 12735522 2045 2045 2045 2045 0
478 20250508 103300 12735522 2045 2045 2045 2045 2
479 20250508 103200 12731432 2045 2045 2045 2045 0
480 20250508 103100 12731432 2045 2045 2045 2045 0
481 20250508 103000 12731432 2045 2045 2045 2045 4
482 20250508 102900 12723252 2050 2050 2050 2050 0
483 20250508 102800 12723252 2050 2050 2050 2050 0
484 20250508 102700 12723252 2050 2050 2050 2050 0
485 20250508 102600 12723252 2050 2050 2050 2050 0
486 20250508 102500 12723252 2050 2050 2050 2050 0
487 20250508 102400 12723252 2050 2050 2050 2050 0
488 20250508 102300 12723252 2050 2050 2050 2050 0
489 20250508 102200 12723252 2050 2050 2050 2050 5
490 20250508 102100 12713002 2050 2050 2050 2050 2
491 20250508 102000 12708902 2050 2050 2050 2050 0
492 20250508 101900 12708902 2050 2050 2050 2050 0
493 20250508 101800 12708902 2050 2050 2050 2050 0
494 20250508 101700 12708902 2050 2050 2050 2050 0
495 20250508 101600 12708902 2050 2050 2050 2050 0
496 20250508 101500 12708902 2050 2050 2050 2050 4
497 20250508 101400 12700702 2050 2050 2050 2050 0
498 20250508 101300 12700702 2050 2050 2050 2050 19
499 20250508 101200 12661752 2050 2050 2050 2050 0
500 20250508 101100 12661752 2050 2050 2050 2050 0
501 20250508 101000 12661752 2050 2050 2050 2050 0
502 20250508 100900 12661752 2050 2050 2050 2050 0
503 20250508 100800 12661752 2050 2050 2050 2050 0
504 20250508 100700 12661752 2050 2050 2050 2050 0
505 20250508 100600 12661752 2050 2050 2050 2050 0
506 20250508 100500 12661752 2050 2050 2050 2050 0
507 20250508 100400 12661752 2050 2050 2050 2050 2
508 20250508 100300 12657652 2045 2045 2045 2045 4
509 20250508 100200 12649472 2045 2050 2050 2045 220
510 20250508 100100 12199072 2050 2050 2050 2050 1
511 20250508 100000 12197022 2050 2050 2050 2050 1
512 20250508 095900 12194972 2050 2050 2050 2050 0
513 20250508 095800 12194972 2050 2050 2050 2050 0
514 20250508 095700 12194972 2050 2050 2050 2050 0
515 20250508 095600 12194972 2050 2050 2050 2050 0
516 20250508 095500 12194972 2050 2050 2050 2050 0
517 20250508 095400 12194972 2050 2050 2050 2050 0
518 20250508 095300 12194972 2050 2035 2050 2035 1026
519 20250508 095200 10106797 2045 2045 2045 2045 25
520 20250508 095100 10055672 2045 2040 2045 2040 760
521 20250508 095000 8505147 2040 2040 2040 2040 800
522 20250508 094900 6873147 2035 2035 2035 2035 10
523 20250508 094800 6852797 2035 2035 2035 2035 500
524 20250508 094700 5835297 2040 2040 2040 2040 10
525 20250508 094600 5814897 2040 2045 2045 2040 818
526 20250508 094500 4144897 2045 2045 2045 2045 0
527 20250508 094400 4144897 2045 2045 2045 2045 30
528 20250508 094300 4083547 2050 2050 2050 2050 34
529 20250508 094200 4013847 2050 2050 2050 2050 209
530 20250508 094100 3585397 2050 2050 2050 2050 1
531 20250508 094000 3583347 2050 2045 2050 2045 5
532 20250508 093900 3573102 2045 2045 2045 2045 30
533 20250508 093800 3511752 2045 2045 2050 2045 72
534 20250508 093700 3364502 2045 2045 2045 2045 0
535 20250508 093600 3364502 2045 2045 2045 2045 1
536 20250508 093500 3362457 2045 2045 2045 2045 2
537 20250508 093400 3358367 2045 2045 2045 2045 0
538 20250508 093300 3358367 2045 2045 2045 2045 1
539 20250508 093200 3356322 2045 2045 2045 2045 0
540 20250508 093100 3356322 2045 2045 2045 2045 5
541 20250508 093000 3346097 2040 2040 2040 2040 0
542 20250508 092900 3346097 2040 2040 2040 2040 3
543 20250508 092800 3339977 2037 2040 2040 2037 5
544 20250508 092700 3329780 2040 2040 2040 2040 0
545 20250508 092600 3329780 2040 2040 2040 2040 25
546 20250508 092500 3278780 2040 2040 2040 2040 2
547 20250508 092400 3274700 2040 2040 2040 2040 14
548 20250508 092300 3246140 2037 2037 2037 2037 0
549 20250508 092200 3246140 2037 2037 2037 2037 0
550 20250508 092100 3246140 2037 2037 2037 2037 0
551 20250508 092000 3246140 2037 2037 2037 2037 2
552 20250508 091900 3242066 2040 2040 2040 2040 1
553 20250508 091800 3240026 2037 2037 2037 2037 0
554 20250508 091700 3240026 2037 2037 2037 2037 0
555 20250508 091600 3240026 2037 2035 2037 2035 102
556 20250508 091500 3032300 2030 2030 2030 2030 0
557 20250508 091400 3032300 2030 2030 2030 2030 74
558 20250508 091300 2882080 2030 2030 2030 2030 0
559 20250508 091200 2882080 2030 2030 2030 2030 0
560 20250508 091100 2882080 2030 2030 2030 2030 0
561 20250508 091000 2882080 2030 2030 2030 2030 179
562 20250508 090900 2518710 2030 2035 2035 2030 429
563 20250508 090800 1647695 2035 2035 2035 2035 0
564 20250508 090700 1647695 2035 2035 2035 2035 0
565 20250508 090600 1647695 2035 2035 2035 2035 245
566 20250508 090500 1149120 2040 2040 2040 2040 0
567 20250508 090400 1149120 2040 2040 2040 2040 15
568 20250508 090300 1118520 2040 2040 2040 2040 1
569 20250508 090200 1116480 2035 2035 2035 2035 400
570 20250508 090100 302480 2040 2040 2040 2040 1
571 20250508 090000 300440 2030 2030 2030 2030 148