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

576
007280/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183400,58817389,1770,1770,1770,1770,62
20250508,183300,58817389,1770,1770,1770,1770,0
20250508,183200,58817389,1770,1770,1770,1770,0
20250508,183100,58817389,1770,1770,1770,1770,0
20250508,183000,58817389,1770,1770,1770,1770,0
20250508,182900,58817389,1770,1770,1770,1770,0
20250508,182800,58817389,1770,1770,1770,1770,0
20250508,182700,58817389,1770,1770,1770,1770,0
20250508,182600,58817389,1770,1770,1770,1770,0
20250508,182500,58817389,1770,1770,1770,1770,0
20250508,182400,58817389,1770,1770,1770,1770,0
20250508,182300,58817389,1770,1770,1770,1770,0
20250508,182200,58817389,1770,1770,1770,1770,0
20250508,182100,58817389,1770,1770,1770,1770,0
20250508,182000,58817389,1770,1770,1770,1770,0
20250508,181900,58817389,1770,1770,1770,1770,0
20250508,181800,58817389,1770,1770,1770,1770,0
20250508,181700,58817389,1770,1770,1770,1770,0
20250508,181600,58817389,1770,1770,1770,1770,0
20250508,181500,58817389,1770,1770,1770,1770,0
20250508,181400,58817389,1770,1770,1770,1770,0
20250508,181300,58817389,1770,1770,1770,1770,0
20250508,181200,58817389,1770,1770,1770,1770,0
20250508,181100,58817389,1770,1770,1770,1770,0
20250508,181000,58817389,1770,1770,1770,1770,0
20250508,180900,58817389,1770,1770,1770,1770,0
20250508,180800,58817389,1770,1770,1770,1770,0
20250508,180700,58817389,1770,1770,1770,1770,0
20250508,180600,58817389,1770,1770,1770,1770,0
20250508,180500,58817389,1770,1770,1770,1770,0
20250508,180400,58817389,1770,1770,1770,1770,62
20250508,180300,58817389,1770,1770,1770,1770,0
20250508,180200,58817389,1770,1770,1770,1770,0
20250508,180100,58817389,1770,1770,1770,1770,0
20250508,180000,58817389,1770,1770,1770,1770,0
20250508,175900,58817389,1770,1770,1770,1770,0
20250508,175800,58817389,1770,1770,1770,1770,0
20250508,175700,58817389,1770,1770,1770,1770,0
20250508,175600,58817389,1770,1770,1770,1770,0
20250508,175500,58817389,1770,1770,1770,1770,0
20250508,175400,58817389,1770,1770,1770,1770,0
20250508,175300,58817389,1770,1770,1770,1770,0
20250508,175200,58817389,1770,1770,1770,1770,0
20250508,175100,58817389,1770,1770,1770,1770,0
20250508,175000,58817389,1770,1770,1770,1770,0
20250508,174900,58817389,1770,1770,1770,1770,0
20250508,174800,58817389,1770,1770,1770,1770,0
20250508,174700,58817389,1770,1770,1770,1770,0
20250508,174600,58817389,1770,1770,1770,1770,0
20250508,174500,58817389,1770,1770,1770,1770,0
20250508,174400,58817389,1770,1770,1770,1770,0
20250508,174300,58817389,1770,1770,1770,1770,0
20250508,174200,58817389,1770,1770,1770,1770,0
20250508,174100,58817389,1770,1770,1770,1770,0
20250508,174000,58817389,1770,1770,1770,1770,0
20250508,173900,58817389,1770,1770,1770,1770,0
20250508,173800,58817389,1770,1770,1770,1770,0
20250508,173700,58817389,1770,1770,1770,1770,0
20250508,173600,58817389,1770,1770,1770,1770,0
20250508,173500,58817389,1770,1770,1770,1770,0
20250508,173400,58817389,1770,1770,1770,1770,62
20250508,173300,58817389,1770,1770,1770,1770,0
20250508,173200,58817389,1770,1770,1770,1770,0
20250508,173100,58817389,1770,1770,1770,1770,0
20250508,173000,58817389,1770,1770,1770,1770,0
20250508,172900,58817389,1770,1770,1770,1770,0
20250508,172800,58817389,1770,1770,1770,1770,0
20250508,172700,58817389,1770,1770,1770,1770,0
20250508,172600,58817389,1770,1770,1770,1770,0
20250508,172500,58817389,1770,1770,1770,1770,0
20250508,172400,58817389,1770,1770,1770,1770,0
20250508,172300,58817389,1770,1770,1770,1770,0
20250508,172200,58817389,1770,1770,1770,1770,0
20250508,172100,58817389,1770,1770,1770,1770,0
20250508,172000,58817389,1770,1770,1770,1770,0
20250508,171900,58817389,1770,1770,1770,1770,0
20250508,171800,58817389,1770,1770,1770,1770,0
20250508,171700,58817389,1770,1770,1770,1770,0
20250508,171600,58817389,1770,1770,1770,1770,0
20250508,171500,58817389,1770,1770,1770,1770,0
20250508,171400,58817389,1770,1770,1770,1770,0
20250508,171300,58817389,1770,1770,1770,1770,0
20250508,171200,58817389,1770,1770,1770,1770,0
20250508,171100,58817389,1770,1770,1770,1770,0
20250508,171000,58817389,1770,1770,1770,1770,0
20250508,170900,58817389,1770,1770,1770,1770,0
20250508,170800,58817389,1770,1770,1770,1770,0
20250508,170700,58817389,1770,1770,1770,1770,0
20250508,170600,58817389,1770,1770,1770,1770,0
20250508,170500,58817389,1770,1770,1770,1770,0
20250508,170400,58817389,1770,1770,1770,1770,62
20250508,170300,58817389,1770,1770,1770,1770,0
20250508,170200,58817389,1770,1770,1770,1770,0
20250508,170100,58817389,1770,1770,1770,1770,0
20250508,170000,58817389,1770,1770,1770,1770,0
20250508,165900,58817389,1770,1770,1770,1770,0
20250508,165800,58817389,1770,1770,1770,1770,0
20250508,165700,58817389,1770,1770,1770,1770,0
20250508,165600,58817389,1770,1770,1770,1770,0
20250508,165500,58817389,1770,1770,1770,1770,0
20250508,165400,58817389,1770,1770,1770,1770,0
20250508,165300,58817389,1770,1770,1770,1770,0
20250508,165200,58817389,1770,1770,1770,1770,0
20250508,165100,58817389,1770,1770,1770,1770,0
20250508,165000,58817389,1770,1770,1770,1770,0
20250508,164900,58817389,1770,1770,1770,1770,0
20250508,164800,58817389,1770,1770,1770,1770,0
20250508,164700,58817389,1770,1770,1770,1770,0
20250508,164600,58817389,1770,1770,1770,1770,0
20250508,164500,58817389,1770,1770,1770,1770,0
20250508,164400,58817389,1770,1770,1770,1770,0
20250508,164300,58817389,1770,1770,1770,1770,0
20250508,164200,58817389,1770,1770,1770,1770,0
20250508,164100,58817389,1770,1770,1770,1770,0
20250508,164000,58817389,1770,1770,1770,1770,0
20250508,163900,58817389,1770,1770,1770,1770,0
20250508,163800,58817389,1770,1770,1770,1770,0
20250508,163700,58817389,1770,1770,1770,1770,0
20250508,163600,58817389,1770,1770,1770,1770,0
20250508,163500,58817389,1770,1770,1770,1770,0
20250508,163400,58817389,1770,1770,1770,1770,62
20250508,163300,58817389,1770,1770,1770,1770,0
20250508,163200,58817389,1770,1770,1770,1770,0
20250508,163100,58817389,1770,1770,1770,1770,0
20250508,163000,58817389,1770,1770,1770,1770,0
20250508,162900,58817389,1770,1770,1770,1770,0
20250508,162800,58817389,1770,1770,1770,1770,0
20250508,162700,58817389,1770,1770,1770,1770,0
20250508,162600,58817389,1770,1770,1770,1770,0
20250508,162500,58817389,1770,1770,1770,1770,0
20250508,162400,58817389,1770,1770,1770,1770,0
20250508,162300,58817389,1770,1770,1770,1770,0
20250508,162200,58817389,1770,1770,1770,1770,0
20250508,162100,58817389,1770,1770,1770,1770,0
20250508,162000,58817389,1770,1770,1770,1770,0
20250508,161900,58817389,1770,1770,1770,1770,0
20250508,161800,58817389,1770,1770,1770,1770,0
20250508,161700,58817389,1770,1770,1770,1770,0
20250508,161600,58817389,1770,1770,1770,1770,0
20250508,161500,58817389,1770,1770,1770,1770,0
20250508,161400,58817389,1770,1770,1770,1770,0
20250508,161300,58817389,1770,1770,1770,1770,0
20250508,161200,58817389,1770,1770,1770,1770,0
20250508,161100,58817389,1770,1770,1770,1770,0
20250508,161000,58817389,1770,1770,1770,1770,0
20250508,160900,58817389,1770,1770,1770,1770,0
20250508,160800,58817389,1770,1770,1770,1770,0
20250508,160700,58817389,1770,1770,1770,1770,0
20250508,160600,58817389,1770,1770,1770,1770,0
20250508,160500,58817389,1770,1770,1770,1770,0
20250508,160400,58817389,1770,1770,1770,1770,62
20250508,160300,58817389,1770,1770,1770,1770,0
20250508,160200,58817389,1770,1770,1770,1770,0
20250508,160100,58817389,1770,1770,1770,1770,0
20250508,160000,58817389,1770,1770,1770,1770,0
20250508,155900,58817389,1770,1770,1770,1770,0
20250508,155800,58817389,1770,1770,1770,1770,0
20250508,155700,58817389,1770,1770,1770,1770,0
20250508,155600,58817389,1770,1770,1770,1770,0
20250508,155500,58817389,1770,1770,1770,1770,0
20250508,155400,58817389,1770,1770,1770,1770,0
20250508,155300,58817389,1770,1770,1770,1770,0
20250508,155200,58817389,1770,1770,1770,1770,0
20250508,155100,58817389,1770,1770,1770,1770,0
20250508,155000,58817389,1770,1770,1770,1770,0
20250508,154900,58817389,1770,1770,1770,1770,0
20250508,154800,58817389,1770,1770,1770,1770,0
20250508,154700,58817389,1770,1770,1770,1770,0
20250508,154600,58817389,1770,1770,1770,1770,0
20250508,154500,58817389,1770,1770,1770,1770,0
20250508,154400,58817389,1770,1770,1770,1770,0
20250508,154300,58817389,1770,1770,1770,1770,0
20250508,154200,58817389,1770,1770,1770,1770,0
20250508,154100,58817389,1770,1770,1770,1770,0
20250508,154000,58817389,1770,1770,1770,1770,0
20250508,153900,58817389,1770,1770,1770,1770,0
20250508,153800,58817389,1770,1770,1770,1770,0
20250508,153700,58817389,1770,1770,1770,1770,0
20250508,153600,58817389,1770,1770,1770,1770,0
20250508,153500,58817389,1770,1770,1770,1770,0
20250508,153400,58817389,1770,1770,1770,1770,62
20250508,153300,58817389,1770,1770,1770,1770,0
20250508,153200,58817389,1770,1770,1770,1770,0
20250508,153100,58817389,1770,1770,1770,1770,0
20250508,153000,58817389,1770,1770,1770,1770,62
20250508,152900,58707649,1770,1770,1770,1770,0
20250508,152800,58707649,1770,1770,1770,1770,0
20250508,152700,58707649,1770,1770,1770,1770,0
20250508,152600,58707649,1770,1770,1770,1770,0
20250508,152500,58707649,1770,1770,1770,1770,0
20250508,152400,58707649,1770,1770,1770,1770,0
20250508,152300,58707649,1770,1770,1770,1770,0
20250508,152200,58707649,1770,1770,1770,1770,0
20250508,152100,58707649,1770,1770,1770,1770,0
20250508,152000,58707649,1770,1770,1770,1770,0
20250508,151900,58707649,1770,1796,1796,1770,759
20250508,151800,57358430,1776,1783,1783,1776,23
20250508,151700,57317575,1797,1797,1797,1797,0
20250508,151600,57317575,1797,1797,1797,1797,5
20250508,151500,57308590,1797,1797,1797,1797,1
20250508,151400,57306793,1783,1783,1783,1783,1
20250508,151300,57305010,1797,1797,1797,1797,0
20250508,151200,57305010,1797,1797,1797,1797,0
20250508,151100,57305010,1797,1797,1797,1797,0
20250508,151000,57305010,1797,1797,1797,1797,0
20250508,150900,57305010,1797,1797,1797,1797,100
20250508,150800,57125310,1799,1799,1799,1799,0
20250508,150700,57125310,1799,1799,1799,1799,0
20250508,150600,57125310,1799,1799,1799,1799,0
20250508,150500,57125310,1799,1799,1799,1799,0
20250508,150400,57125310,1799,1799,1799,1799,0
20250508,150300,57125310,1799,1799,1799,1799,0
20250508,150200,57125310,1799,1799,1799,1799,1
20250508,150100,57123511,1783,1783,1783,1783,0
20250508,150000,57123511,1783,1783,1783,1783,0
20250508,145900,57123511,1783,1783,1783,1783,0
20250508,145800,57123511,1783,1783,1783,1783,0
20250508,145700,57123511,1783,1783,1783,1783,0
20250508,145600,57123511,1783,1783,1783,1783,0
20250508,145500,57123511,1783,1783,1783,1783,0
20250508,145400,57123511,1783,1783,1783,1783,0
20250508,145300,57123511,1783,1783,1783,1783,0
20250508,145200,57123511,1783,1783,1783,1783,0
20250508,145100,57123511,1783,1783,1783,1783,0
20250508,145000,57123511,1783,1783,1783,1783,0
20250508,144900,57123511,1783,1783,1783,1783,0
20250508,144800,57123511,1783,1783,1783,1783,0
20250508,144700,57123511,1783,1783,1783,1783,1
20250508,144600,57121728,1783,1783,1783,1783,0
20250508,144500,57121728,1783,1783,1783,1783,0
20250508,144400,57121728,1783,1783,1783,1783,36
20250508,144300,57057540,1783,1783,1783,1783,0
20250508,144200,57057540,1783,1783,1783,1783,0
20250508,144100,57057540,1783,1783,1783,1783,0
20250508,144000,57057540,1783,1783,1783,1783,0
20250508,143900,57057540,1783,1783,1783,1783,0
20250508,143800,57057540,1783,1783,1783,1783,0
20250508,143700,57057540,1783,1783,1783,1783,0
20250508,143600,57057540,1783,1783,1783,1783,0
20250508,143500,57057540,1783,1783,1783,1783,84
20250508,143400,56907768,1783,1783,1783,1783,0
20250508,143300,56907768,1783,1783,1783,1783,0
20250508,143200,56907768,1783,1781,1783,1781,329
20250508,143100,56321617,1776,1776,1776,1776,99
20250508,143000,56145793,1777,1777,1777,1777,0
20250508,142900,56145793,1777,1777,1777,1777,0
20250508,142800,56145793,1777,1777,1777,1777,67
20250508,142700,56026734,1777,1777,1777,1777,0
20250508,142600,56026734,1777,1777,1777,1777,0
20250508,142500,56026734,1777,1777,1777,1777,602
20250508,142400,54956980,1777,1777,1777,1777,0
20250508,142300,54956980,1777,1777,1777,1777,0
20250508,142200,54956980,1777,1777,1777,1777,0
20250508,142100,54956980,1777,1777,1777,1777,0
20250508,142000,54956980,1777,1777,1777,1777,0
20250508,141900,54956980,1777,1777,1777,1777,0
20250508,141800,54956980,1777,1777,1777,1777,2
20250508,141700,54953426,1770,1770,1770,1770,0
20250508,141600,54953426,1770,1770,1770,1770,0
20250508,141500,54953426,1770,1770,1770,1770,0
20250508,141400,54953426,1770,1770,1770,1770,0
20250508,141300,54953426,1770,1770,1770,1770,0
20250508,141200,54953426,1770,1770,1770,1770,0
20250508,141100,54953426,1770,1770,1770,1770,1
20250508,141000,54951656,1777,1777,1777,1777,0
20250508,140900,54951656,1777,1777,1777,1777,0
20250508,140800,54951656,1777,1777,1777,1777,0
20250508,140700,54951656,1777,1777,1777,1777,0
20250508,140600,54951656,1777,1777,1777,1777,0
20250508,140500,54951656,1777,1777,1777,1777,0
20250508,140400,54951656,1777,1777,1777,1777,0
20250508,140300,54951656,1777,1777,1777,1777,10
20250508,140200,54933886,1778,1778,1778,1778,0
20250508,140100,54933886,1778,1778,1778,1778,0
20250508,140000,54933886,1778,1778,1778,1778,0
20250508,135900,54933886,1778,1778,1778,1778,0
20250508,135800,54933886,1778,1778,1778,1778,2
20250508,135700,54930330,1781,1781,1781,1781,0
20250508,135600,54930330,1781,1781,1781,1781,0
20250508,135500,54930330,1781,1781,1781,1781,6
20250508,135400,54919644,1781,1781,1781,1781,0
20250508,135300,54919644,1781,1781,1781,1781,2
20250508,135200,54916082,1781,1781,1781,1781,1
20250508,135100,54914301,1770,1770,1770,1770,0
20250508,135000,54914301,1770,1770,1770,1770,0
20250508,134900,54914301,1770,1775,1775,1770,100
20250508,134800,54737244,1780,1780,1780,1780,0
20250508,134700,54737244,1780,1780,1780,1780,0
20250508,134600,54737244,1780,1780,1780,1780,0
20250508,134500,54737244,1780,1780,1780,1780,0
20250508,134400,54737244,1780,1780,1780,1780,0
20250508,134300,54737244,1780,1780,1780,1780,0
20250508,134200,54737244,1780,1780,1780,1780,0
20250508,134100,54737244,1780,1780,1780,1780,0
20250508,134000,54737244,1780,1780,1780,1780,0
20250508,133900,54737244,1780,1780,1780,1780,0
20250508,133800,54737244,1780,1780,1780,1780,0
20250508,133700,54737244,1780,1780,1780,1780,0
20250508,133600,54737244,1780,1780,1780,1780,0
20250508,133500,54737244,1780,1780,1780,1780,0
20250508,133400,54737244,1780,1780,1780,1780,0
20250508,133300,54737244,1780,1780,1780,1780,0
20250508,133200,54737244,1780,1780,1780,1780,10
20250508,133100,54719444,1781,1783,1783,1781,95
20250508,133000,54550154,1782,1782,1782,1782,0
20250508,132900,54550154,1782,1782,1782,1782,0
20250508,132800,54550154,1782,1782,1782,1782,0
20250508,132700,54550154,1782,1782,1782,1782,0
20250508,132600,54550154,1782,1782,1782,1782,0
20250508,132500,54550154,1782,1782,1782,1782,0
20250508,132400,54550154,1782,1782,1782,1782,0
20250508,132300,54550154,1782,1782,1782,1782,0
20250508,132200,54550154,1782,1782,1782,1782,1
20250508,132100,54548372,1790,1790,1790,1790,0
20250508,132000,54548372,1790,1790,1790,1790,1
20250508,131900,54546582,1789,1785,1789,1785,6
20250508,131800,54535852,1785,1785,1785,1785,75
20250508,131700,54401977,1786,1786,1786,1786,0
20250508,131600,54401977,1786,1786,1786,1786,0
20250508,131500,54401977,1786,1786,1786,1786,0
20250508,131400,54401977,1786,1786,1786,1786,5
20250508,131300,54393047,1790,1790,1790,1790,0
20250508,131200,54393047,1790,1790,1790,1790,0
20250508,131100,54393047,1790,1790,1790,1790,0
20250508,131000,54393047,1790,1790,1790,1790,0
20250508,130900,54393047,1790,1790,1790,1790,1
20250508,130800,54391257,1790,1790,1790,1790,0
20250508,130700,54391257,1790,1790,1790,1790,0
20250508,130600,54391257,1790,1790,1790,1790,0
20250508,130500,54391257,1790,1790,1790,1790,0
20250508,130400,54391257,1790,1792,1792,1790,20
20250508,130300,54355437,1795,1795,1795,1795,0
20250508,130200,54355437,1795,1795,1795,1795,0
20250508,130100,54355437,1795,1795,1795,1795,0
20250508,130000,54355437,1795,1795,1795,1795,0
20250508,125900,54355437,1795,1795,1795,1795,0
20250508,125800,54355437,1795,1795,1795,1795,0
20250508,125700,54355437,1795,1795,1795,1795,0
20250508,125600,54355437,1795,1795,1795,1795,10
20250508,125500,54337487,1795,1795,1795,1795,454
20250508,125400,53522557,1795,1795,1795,1795,232
20250508,125300,53106117,1794,1794,1794,1794,430
20250508,125200,52334697,1795,1795,1795,1795,0
20250508,125100,52334697,1795,1795,1795,1795,0
20250508,125000,52334697,1795,1795,1795,1795,0
20250508,124900,52334697,1795,1785,1795,1785,4
20250508,124800,52327547,1796,1796,1796,1796,0
20250508,124700,52327547,1796,1790,1796,1790,12
20250508,124600,52306061,1795,1801,1801,1795,4007
20250508,124500,45093507,1812,1812,1812,1812,0
20250508,124400,45093507,1812,1812,1812,1812,0
20250508,124300,45093507,1812,1812,1812,1812,0
20250508,124200,45093507,1812,1812,1812,1812,0
20250508,124100,45093507,1812,1812,1812,1812,0
20250508,124000,45093507,1812,1812,1812,1812,1
20250508,123900,45091695,1800,1800,1800,1800,0
20250508,123800,45091695,1800,1800,1800,1800,0
20250508,123700,45091695,1800,1800,1800,1800,0
20250508,123600,45091695,1800,1800,1800,1800,0
20250508,123500,45091695,1800,1800,1800,1800,0
20250508,123400,45091695,1800,1800,1800,1800,0
20250508,123300,45091695,1800,1800,1800,1800,0
20250508,123200,45091695,1800,1800,1800,1800,0
20250508,123100,45091695,1800,1800,1800,1800,0
20250508,123000,45091695,1800,1800,1800,1800,0
20250508,122900,45091695,1800,1800,1800,1800,0
20250508,122800,45091695,1800,1800,1800,1800,698
20250508,122700,43835295,1812,1812,1812,1812,0
20250508,122600,43835295,1812,1812,1812,1812,0
20250508,122500,43835295,1812,1812,1812,1812,0
20250508,122400,43835295,1812,1812,1812,1812,0
20250508,122300,43835295,1812,1812,1812,1812,0
20250508,122200,43835295,1812,1812,1812,1812,0
20250508,122100,43835295,1812,1812,1812,1812,0
20250508,122000,43835295,1812,1812,1812,1812,0
20250508,121900,43835295,1812,1812,1812,1812,0
20250508,121800,43835295,1812,1812,1812,1812,0
20250508,121700,43835295,1812,1812,1812,1812,0
20250508,121600,43835295,1812,1812,1812,1812,0
20250508,121500,43835295,1812,1812,1812,1812,0
20250508,121400,43835295,1812,1812,1812,1812,0
20250508,121300,43835295,1812,1812,1812,1812,0
20250508,121200,43835295,1812,1812,1812,1812,0
20250508,121100,43835295,1812,1812,1812,1812,0
20250508,121000,43835295,1812,1812,1812,1812,0
20250508,120900,43835295,1812,1812,1812,1812,0
20250508,120800,43835295,1812,1812,1812,1812,0
20250508,120700,43835295,1812,1812,1812,1812,0
20250508,120600,43835295,1812,1812,1812,1812,0
20250508,120500,43835295,1812,1812,1812,1812,0
20250508,120400,43835295,1812,1812,1812,1812,0
20250508,120300,43835295,1812,1812,1812,1812,0
20250508,120200,43835295,1812,1812,1812,1812,0
20250508,120100,43835295,1812,1812,1812,1812,0
20250508,120000,43835295,1812,1812,1812,1812,0
20250508,115900,43835295,1812,1812,1812,1812,0
20250508,115800,43835295,1812,1812,1812,1812,1
20250508,115700,43833483,1800,1800,1800,1800,92
20250508,115600,43667883,1812,1812,1812,1812,14
20250508,115500,43642515,1812,1812,1812,1812,0
20250508,115400,43642515,1812,1812,1812,1812,11
20250508,115300,43622583,1811,1811,1811,1811,0
20250508,115200,43622583,1811,1811,1811,1811,0
20250508,115100,43622583,1811,1811,1811,1811,0
20250508,115000,43622583,1811,1811,1811,1811,0
20250508,114900,43622583,1811,1811,1811,1811,0
20250508,114800,43622583,1811,1811,1811,1811,0
20250508,114700,43622583,1811,1811,1811,1811,0
20250508,114600,43622583,1811,1811,1811,1811,0
20250508,114500,43622583,1811,1811,1811,1811,0
20250508,114400,43622583,1811,1811,1811,1811,0
20250508,114300,43622583,1811,1811,1811,1811,0
20250508,114200,43622583,1811,1811,1811,1811,0
20250508,114100,43622583,1811,1810,1811,1810,12
20250508,114000,43600852,1811,1811,1811,1811,0
20250508,113900,43600852,1811,1811,1811,1811,10
20250508,113800,43582742,1811,1811,1811,1811,0
20250508,113700,43582742,1811,1811,1811,1811,1
20250508,113600,43580931,1800,1800,1800,1800,0
20250508,113500,43580931,1800,1800,1800,1800,0
20250508,113400,43580931,1800,1800,1800,1800,0
20250508,113300,43580931,1800,1800,1800,1800,0
20250508,113200,43580931,1800,1800,1800,1800,195
20250508,113100,43229931,1800,1800,1810,1800,12648
20250508,113000,20449281,1812,1812,1812,1812,0
20250508,112900,20449281,1812,1812,1812,1812,0
20250508,112800,20449281,1812,1812,1812,1812,0
20250508,112700,20449281,1812,1812,1812,1812,4
20250508,112600,20442033,1812,1812,1812,1812,11
20250508,112500,20422101,1812,1812,1812,1812,5
20250508,112400,20413041,1800,1800,1800,1800,233
20250508,112300,19993641,1800,1800,1800,1800,0
20250508,112200,19993641,1800,1800,1800,1800,0
20250508,112100,19993641,1800,1800,1800,1800,0
20250508,112000,19993641,1800,1800,1800,1800,0
20250508,111900,19993641,1800,1800,1800,1800,0
20250508,111800,19993641,1800,1800,1800,1800,0
20250508,111700,19993641,1800,1800,1800,1800,0
20250508,111600,19993641,1800,1800,1800,1800,1394
20250508,111500,17484441,1802,1810,1810,1801,1687
20250508,111400,14444182,1815,1815,1815,1815,0
20250508,111300,14444182,1815,1815,1815,1815,0
20250508,111200,14444182,1815,1815,1815,1815,0
20250508,111100,14444182,1815,1815,1815,1815,0
20250508,111000,14444182,1815,1815,1815,1815,0
20250508,110900,14444182,1815,1815,1815,1815,0
20250508,110800,14444182,1815,1820,1820,1815,20
20250508,110700,14407832,1829,1829,1829,1829,0
20250508,110600,14407832,1829,1829,1829,1829,0
20250508,110500,14407832,1829,1829,1829,1829,0
20250508,110400,14407832,1829,1826,1829,1826,15
20250508,110300,14380433,1825,1825,1825,1825,14
20250508,110200,14354883,1802,1802,1802,1802,0
20250508,110100,14354883,1802,1802,1802,1802,0
20250508,110000,14354883,1802,1802,1802,1802,0
20250508,105900,14354883,1802,1803,1803,1802,381
20250508,105800,13668316,1830,1830,1830,1830,0
20250508,105700,13668316,1830,1830,1830,1830,0
20250508,105600,13668316,1830,1830,1830,1830,0
20250508,105500,13668316,1830,1830,1830,1830,0
20250508,105400,13668316,1830,1830,1830,1830,0
20250508,105300,13668316,1830,1830,1830,1830,0
20250508,105200,13668316,1830,1830,1830,1830,0
20250508,105100,13668316,1830,1830,1830,1830,0
20250508,105000,13668316,1830,1830,1830,1830,0
20250508,104900,13668316,1830,1830,1830,1830,0
20250508,104800,13668316,1830,1830,1830,1830,0
20250508,104700,13668316,1830,1830,1830,1830,0
20250508,104600,13668316,1830,1830,1830,1830,0
20250508,104500,13668316,1830,1830,1830,1830,0
20250508,104400,13668316,1830,1830,1830,1830,0
20250508,104300,13668316,1830,1830,1830,1830,0
20250508,104200,13668316,1830,1830,1830,1830,0
20250508,104100,13668316,1830,1830,1830,1830,0
20250508,104000,13668316,1830,1830,1830,1830,0
20250508,103900,13668316,1830,1830,1830,1830,0
20250508,103800,13668316,1830,1830,1830,1830,0
20250508,103700,13668316,1830,1830,1830,1830,27
20250508,103600,13618906,1830,1830,1830,1830,50
20250508,103500,13527406,1830,1830,1830,1830,0
20250508,103400,13527406,1830,1830,1830,1830,0
20250508,103300,13527406,1830,1830,1830,1830,0
20250508,103200,13527406,1830,1830,1830,1830,0
20250508,103100,13527406,1830,1830,1830,1830,0
20250508,103000,13527406,1830,1830,1830,1830,0
20250508,102900,13527406,1830,1830,1830,1830,301
20250508,102800,12976576,1830,1826,1830,1826,14
20250508,102700,12951003,1801,1801,1801,1801,0
20250508,102600,12951003,1801,1801,1801,1801,0
20250508,102500,12951003,1801,1801,1801,1801,40
20250508,102400,12878963,1832,1832,1832,1832,0
20250508,102300,12878963,1832,1832,1832,1832,8
20250508,102200,12864307,1805,1805,1805,1805,0
20250508,102100,12864307,1805,1805,1806,1805,924
20250508,102000,11195576,1835,1835,1835,1835,1
20250508,101900,11193741,1839,1839,1839,1839,0
20250508,101800,11193741,1839,1839,1839,1839,0
20250508,101700,11193741,1839,1839,1839,1839,0
20250508,101600,11193741,1839,1839,1839,1839,0
20250508,101500,11193741,1839,1839,1839,1839,0
20250508,101400,11193741,1839,1834,1839,1834,1000
20250508,101300,9355077,1835,1835,1835,1835,0
20250508,101200,9355077,1835,1835,1835,1835,5
20250508,101100,9345902,1801,1801,1801,1801,0
20250508,101000,9345902,1801,1801,1801,1801,4
20250508,100900,9338698,1801,1801,1801,1801,0
20250508,100800,9338698,1801,1801,1801,1801,18
20250508,100700,9306280,1821,1821,1821,1821,0
20250508,100600,9306280,1821,1788,1894,1788,2139
20250508,100500,5410403,1789,1789,1789,1789,0
20250508,100400,5410403,1789,1776,1789,1776,888
20250508,100300,3826074,1764,1764,1764,1764,0
20250508,100200,3826074,1764,1764,1764,1764,0
20250508,100100,3826074,1764,1764,1764,1764,0
20250508,100000,3826074,1764,1764,1764,1764,0
20250508,095900,3826074,1764,1764,1764,1764,0
20250508,095800,3826074,1764,1764,1764,1764,0
20250508,095700,3826074,1764,1764,1764,1764,0
20250508,095600,3826074,1764,1764,1764,1764,0
20250508,095500,3826074,1764,1764,1764,1764,114
20250508,095400,3624978,1770,1770,1770,1770,0
20250508,095300,3624978,1770,1770,1770,1770,0
20250508,095200,3624978,1770,1770,1770,1770,0
20250508,095100,3624978,1770,1770,1770,1770,28
20250508,095000,3575418,1776,1776,1776,1776,0
20250508,094900,3575418,1776,1776,1776,1776,0
20250508,094800,3575418,1776,1776,1776,1776,0
20250508,094700,3575418,1776,1776,1776,1776,0
20250508,094600,3575418,1776,1776,1776,1776,3
20250508,094500,3570090,1776,1776,1776,1776,0
20250508,094400,3570090,1776,1771,1777,1762,822
20250508,094300,2120102,1790,1790,1790,1790,0
20250508,094200,2120102,1790,1790,1790,1790,0
20250508,094100,2120102,1790,1790,1790,1790,0
20250508,094000,2120102,1790,1790,1790,1790,100
20250508,093900,1941102,1790,1790,1790,1790,0
20250508,093800,1941102,1790,1790,1790,1790,0
20250508,093700,1941102,1790,1790,1790,1790,0
20250508,093600,1941102,1790,1789,1790,1789,14
20250508,093500,1916055,1789,1788,1789,1788,10
20250508,093400,1898174,1789,1785,1789,1785,17
20250508,093300,1867825,1785,1785,1785,1785,1
20250508,093200,1866040,1785,1783,1785,1783,61
20250508,093100,1757257,1783,1782,1783,1782,2
20250508,093000,1753692,1775,1776,1776,1775,10
20250508,092900,1735941,1775,1775,1775,1775,0
20250508,092800,1735941,1775,1775,1775,1775,0
20250508,092700,1735941,1775,1775,1775,1775,0
20250508,092600,1735941,1775,1775,1775,1775,0
20250508,092500,1735941,1775,1775,1775,1775,0
20250508,092400,1735941,1775,1775,1775,1775,0
20250508,092300,1735941,1775,1780,1780,1775,11
20250508,092200,1716366,1785,1791,1791,1785,31
20250508,092100,1660915,1791,1791,1791,1791,0
20250508,092000,1660915,1791,1791,1791,1791,3
20250508,091900,1655542,1791,1793,1793,1791,10
20250508,091800,1637618,1793,1793,1793,1793,24
20250508,091700,1594586,1793,1792,1793,1792,90
20250508,091600,1433296,1792,1793,1793,1764,35
20250508,091500,1370706,1760,1760,1760,1760,0
20250508,091400,1370706,1760,1760,1760,1760,0
20250508,091300,1370706,1760,1760,1760,1760,0
20250508,091200,1370706,1760,1760,1760,1760,0
20250508,091100,1370706,1760,1760,1760,1760,0
20250508,091000,1370706,1760,1760,1760,1760,0
20250508,090900,1370706,1760,1760,1760,1760,0
20250508,090800,1370706,1760,1760,1760,1760,0
20250508,090700,1370706,1760,1760,1760,1760,0
20250508,090600,1370706,1760,1760,1760,1760,0
20250508,090500,1370706,1760,1760,1760,1760,0
20250508,090400,1370706,1760,1760,1760,1760,0
20250508,090300,1370706,1760,1760,1760,1760,0
20250508,090200,1370706,1760,1760,1760,1760,0
20250508,090100,1370706,1760,1760,1760,1760,0
20250508,090000,1370706,1760,1760,1760,1748,780
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183400 58817389 1770 1770 1770 1770 62
3 20250508 183300 58817389 1770 1770 1770 1770 0
4 20250508 183200 58817389 1770 1770 1770 1770 0
5 20250508 183100 58817389 1770 1770 1770 1770 0
6 20250508 183000 58817389 1770 1770 1770 1770 0
7 20250508 182900 58817389 1770 1770 1770 1770 0
8 20250508 182800 58817389 1770 1770 1770 1770 0
9 20250508 182700 58817389 1770 1770 1770 1770 0
10 20250508 182600 58817389 1770 1770 1770 1770 0
11 20250508 182500 58817389 1770 1770 1770 1770 0
12 20250508 182400 58817389 1770 1770 1770 1770 0
13 20250508 182300 58817389 1770 1770 1770 1770 0
14 20250508 182200 58817389 1770 1770 1770 1770 0
15 20250508 182100 58817389 1770 1770 1770 1770 0
16 20250508 182000 58817389 1770 1770 1770 1770 0
17 20250508 181900 58817389 1770 1770 1770 1770 0
18 20250508 181800 58817389 1770 1770 1770 1770 0
19 20250508 181700 58817389 1770 1770 1770 1770 0
20 20250508 181600 58817389 1770 1770 1770 1770 0
21 20250508 181500 58817389 1770 1770 1770 1770 0
22 20250508 181400 58817389 1770 1770 1770 1770 0
23 20250508 181300 58817389 1770 1770 1770 1770 0
24 20250508 181200 58817389 1770 1770 1770 1770 0
25 20250508 181100 58817389 1770 1770 1770 1770 0
26 20250508 181000 58817389 1770 1770 1770 1770 0
27 20250508 180900 58817389 1770 1770 1770 1770 0
28 20250508 180800 58817389 1770 1770 1770 1770 0
29 20250508 180700 58817389 1770 1770 1770 1770 0
30 20250508 180600 58817389 1770 1770 1770 1770 0
31 20250508 180500 58817389 1770 1770 1770 1770 0
32 20250508 180400 58817389 1770 1770 1770 1770 62
33 20250508 180300 58817389 1770 1770 1770 1770 0
34 20250508 180200 58817389 1770 1770 1770 1770 0
35 20250508 180100 58817389 1770 1770 1770 1770 0
36 20250508 180000 58817389 1770 1770 1770 1770 0
37 20250508 175900 58817389 1770 1770 1770 1770 0
38 20250508 175800 58817389 1770 1770 1770 1770 0
39 20250508 175700 58817389 1770 1770 1770 1770 0
40 20250508 175600 58817389 1770 1770 1770 1770 0
41 20250508 175500 58817389 1770 1770 1770 1770 0
42 20250508 175400 58817389 1770 1770 1770 1770 0
43 20250508 175300 58817389 1770 1770 1770 1770 0
44 20250508 175200 58817389 1770 1770 1770 1770 0
45 20250508 175100 58817389 1770 1770 1770 1770 0
46 20250508 175000 58817389 1770 1770 1770 1770 0
47 20250508 174900 58817389 1770 1770 1770 1770 0
48 20250508 174800 58817389 1770 1770 1770 1770 0
49 20250508 174700 58817389 1770 1770 1770 1770 0
50 20250508 174600 58817389 1770 1770 1770 1770 0
51 20250508 174500 58817389 1770 1770 1770 1770 0
52 20250508 174400 58817389 1770 1770 1770 1770 0
53 20250508 174300 58817389 1770 1770 1770 1770 0
54 20250508 174200 58817389 1770 1770 1770 1770 0
55 20250508 174100 58817389 1770 1770 1770 1770 0
56 20250508 174000 58817389 1770 1770 1770 1770 0
57 20250508 173900 58817389 1770 1770 1770 1770 0
58 20250508 173800 58817389 1770 1770 1770 1770 0
59 20250508 173700 58817389 1770 1770 1770 1770 0
60 20250508 173600 58817389 1770 1770 1770 1770 0
61 20250508 173500 58817389 1770 1770 1770 1770 0
62 20250508 173400 58817389 1770 1770 1770 1770 62
63 20250508 173300 58817389 1770 1770 1770 1770 0
64 20250508 173200 58817389 1770 1770 1770 1770 0
65 20250508 173100 58817389 1770 1770 1770 1770 0
66 20250508 173000 58817389 1770 1770 1770 1770 0
67 20250508 172900 58817389 1770 1770 1770 1770 0
68 20250508 172800 58817389 1770 1770 1770 1770 0
69 20250508 172700 58817389 1770 1770 1770 1770 0
70 20250508 172600 58817389 1770 1770 1770 1770 0
71 20250508 172500 58817389 1770 1770 1770 1770 0
72 20250508 172400 58817389 1770 1770 1770 1770 0
73 20250508 172300 58817389 1770 1770 1770 1770 0
74 20250508 172200 58817389 1770 1770 1770 1770 0
75 20250508 172100 58817389 1770 1770 1770 1770 0
76 20250508 172000 58817389 1770 1770 1770 1770 0
77 20250508 171900 58817389 1770 1770 1770 1770 0
78 20250508 171800 58817389 1770 1770 1770 1770 0
79 20250508 171700 58817389 1770 1770 1770 1770 0
80 20250508 171600 58817389 1770 1770 1770 1770 0
81 20250508 171500 58817389 1770 1770 1770 1770 0
82 20250508 171400 58817389 1770 1770 1770 1770 0
83 20250508 171300 58817389 1770 1770 1770 1770 0
84 20250508 171200 58817389 1770 1770 1770 1770 0
85 20250508 171100 58817389 1770 1770 1770 1770 0
86 20250508 171000 58817389 1770 1770 1770 1770 0
87 20250508 170900 58817389 1770 1770 1770 1770 0
88 20250508 170800 58817389 1770 1770 1770 1770 0
89 20250508 170700 58817389 1770 1770 1770 1770 0
90 20250508 170600 58817389 1770 1770 1770 1770 0
91 20250508 170500 58817389 1770 1770 1770 1770 0
92 20250508 170400 58817389 1770 1770 1770 1770 62
93 20250508 170300 58817389 1770 1770 1770 1770 0
94 20250508 170200 58817389 1770 1770 1770 1770 0
95 20250508 170100 58817389 1770 1770 1770 1770 0
96 20250508 170000 58817389 1770 1770 1770 1770 0
97 20250508 165900 58817389 1770 1770 1770 1770 0
98 20250508 165800 58817389 1770 1770 1770 1770 0
99 20250508 165700 58817389 1770 1770 1770 1770 0
100 20250508 165600 58817389 1770 1770 1770 1770 0
101 20250508 165500 58817389 1770 1770 1770 1770 0
102 20250508 165400 58817389 1770 1770 1770 1770 0
103 20250508 165300 58817389 1770 1770 1770 1770 0
104 20250508 165200 58817389 1770 1770 1770 1770 0
105 20250508 165100 58817389 1770 1770 1770 1770 0
106 20250508 165000 58817389 1770 1770 1770 1770 0
107 20250508 164900 58817389 1770 1770 1770 1770 0
108 20250508 164800 58817389 1770 1770 1770 1770 0
109 20250508 164700 58817389 1770 1770 1770 1770 0
110 20250508 164600 58817389 1770 1770 1770 1770 0
111 20250508 164500 58817389 1770 1770 1770 1770 0
112 20250508 164400 58817389 1770 1770 1770 1770 0
113 20250508 164300 58817389 1770 1770 1770 1770 0
114 20250508 164200 58817389 1770 1770 1770 1770 0
115 20250508 164100 58817389 1770 1770 1770 1770 0
116 20250508 164000 58817389 1770 1770 1770 1770 0
117 20250508 163900 58817389 1770 1770 1770 1770 0
118 20250508 163800 58817389 1770 1770 1770 1770 0
119 20250508 163700 58817389 1770 1770 1770 1770 0
120 20250508 163600 58817389 1770 1770 1770 1770 0
121 20250508 163500 58817389 1770 1770 1770 1770 0
122 20250508 163400 58817389 1770 1770 1770 1770 62
123 20250508 163300 58817389 1770 1770 1770 1770 0
124 20250508 163200 58817389 1770 1770 1770 1770 0
125 20250508 163100 58817389 1770 1770 1770 1770 0
126 20250508 163000 58817389 1770 1770 1770 1770 0
127 20250508 162900 58817389 1770 1770 1770 1770 0
128 20250508 162800 58817389 1770 1770 1770 1770 0
129 20250508 162700 58817389 1770 1770 1770 1770 0
130 20250508 162600 58817389 1770 1770 1770 1770 0
131 20250508 162500 58817389 1770 1770 1770 1770 0
132 20250508 162400 58817389 1770 1770 1770 1770 0
133 20250508 162300 58817389 1770 1770 1770 1770 0
134 20250508 162200 58817389 1770 1770 1770 1770 0
135 20250508 162100 58817389 1770 1770 1770 1770 0
136 20250508 162000 58817389 1770 1770 1770 1770 0
137 20250508 161900 58817389 1770 1770 1770 1770 0
138 20250508 161800 58817389 1770 1770 1770 1770 0
139 20250508 161700 58817389 1770 1770 1770 1770 0
140 20250508 161600 58817389 1770 1770 1770 1770 0
141 20250508 161500 58817389 1770 1770 1770 1770 0
142 20250508 161400 58817389 1770 1770 1770 1770 0
143 20250508 161300 58817389 1770 1770 1770 1770 0
144 20250508 161200 58817389 1770 1770 1770 1770 0
145 20250508 161100 58817389 1770 1770 1770 1770 0
146 20250508 161000 58817389 1770 1770 1770 1770 0
147 20250508 160900 58817389 1770 1770 1770 1770 0
148 20250508 160800 58817389 1770 1770 1770 1770 0
149 20250508 160700 58817389 1770 1770 1770 1770 0
150 20250508 160600 58817389 1770 1770 1770 1770 0
151 20250508 160500 58817389 1770 1770 1770 1770 0
152 20250508 160400 58817389 1770 1770 1770 1770 62
153 20250508 160300 58817389 1770 1770 1770 1770 0
154 20250508 160200 58817389 1770 1770 1770 1770 0
155 20250508 160100 58817389 1770 1770 1770 1770 0
156 20250508 160000 58817389 1770 1770 1770 1770 0
157 20250508 155900 58817389 1770 1770 1770 1770 0
158 20250508 155800 58817389 1770 1770 1770 1770 0
159 20250508 155700 58817389 1770 1770 1770 1770 0
160 20250508 155600 58817389 1770 1770 1770 1770 0
161 20250508 155500 58817389 1770 1770 1770 1770 0
162 20250508 155400 58817389 1770 1770 1770 1770 0
163 20250508 155300 58817389 1770 1770 1770 1770 0
164 20250508 155200 58817389 1770 1770 1770 1770 0
165 20250508 155100 58817389 1770 1770 1770 1770 0
166 20250508 155000 58817389 1770 1770 1770 1770 0
167 20250508 154900 58817389 1770 1770 1770 1770 0
168 20250508 154800 58817389 1770 1770 1770 1770 0
169 20250508 154700 58817389 1770 1770 1770 1770 0
170 20250508 154600 58817389 1770 1770 1770 1770 0
171 20250508 154500 58817389 1770 1770 1770 1770 0
172 20250508 154400 58817389 1770 1770 1770 1770 0
173 20250508 154300 58817389 1770 1770 1770 1770 0
174 20250508 154200 58817389 1770 1770 1770 1770 0
175 20250508 154100 58817389 1770 1770 1770 1770 0
176 20250508 154000 58817389 1770 1770 1770 1770 0
177 20250508 153900 58817389 1770 1770 1770 1770 0
178 20250508 153800 58817389 1770 1770 1770 1770 0
179 20250508 153700 58817389 1770 1770 1770 1770 0
180 20250508 153600 58817389 1770 1770 1770 1770 0
181 20250508 153500 58817389 1770 1770 1770 1770 0
182 20250508 153400 58817389 1770 1770 1770 1770 62
183 20250508 153300 58817389 1770 1770 1770 1770 0
184 20250508 153200 58817389 1770 1770 1770 1770 0
185 20250508 153100 58817389 1770 1770 1770 1770 0
186 20250508 153000 58817389 1770 1770 1770 1770 62
187 20250508 152900 58707649 1770 1770 1770 1770 0
188 20250508 152800 58707649 1770 1770 1770 1770 0
189 20250508 152700 58707649 1770 1770 1770 1770 0
190 20250508 152600 58707649 1770 1770 1770 1770 0
191 20250508 152500 58707649 1770 1770 1770 1770 0
192 20250508 152400 58707649 1770 1770 1770 1770 0
193 20250508 152300 58707649 1770 1770 1770 1770 0
194 20250508 152200 58707649 1770 1770 1770 1770 0
195 20250508 152100 58707649 1770 1770 1770 1770 0
196 20250508 152000 58707649 1770 1770 1770 1770 0
197 20250508 151900 58707649 1770 1796 1796 1770 759
198 20250508 151800 57358430 1776 1783 1783 1776 23
199 20250508 151700 57317575 1797 1797 1797 1797 0
200 20250508 151600 57317575 1797 1797 1797 1797 5
201 20250508 151500 57308590 1797 1797 1797 1797 1
202 20250508 151400 57306793 1783 1783 1783 1783 1
203 20250508 151300 57305010 1797 1797 1797 1797 0
204 20250508 151200 57305010 1797 1797 1797 1797 0
205 20250508 151100 57305010 1797 1797 1797 1797 0
206 20250508 151000 57305010 1797 1797 1797 1797 0
207 20250508 150900 57305010 1797 1797 1797 1797 100
208 20250508 150800 57125310 1799 1799 1799 1799 0
209 20250508 150700 57125310 1799 1799 1799 1799 0
210 20250508 150600 57125310 1799 1799 1799 1799 0
211 20250508 150500 57125310 1799 1799 1799 1799 0
212 20250508 150400 57125310 1799 1799 1799 1799 0
213 20250508 150300 57125310 1799 1799 1799 1799 0
214 20250508 150200 57125310 1799 1799 1799 1799 1
215 20250508 150100 57123511 1783 1783 1783 1783 0
216 20250508 150000 57123511 1783 1783 1783 1783 0
217 20250508 145900 57123511 1783 1783 1783 1783 0
218 20250508 145800 57123511 1783 1783 1783 1783 0
219 20250508 145700 57123511 1783 1783 1783 1783 0
220 20250508 145600 57123511 1783 1783 1783 1783 0
221 20250508 145500 57123511 1783 1783 1783 1783 0
222 20250508 145400 57123511 1783 1783 1783 1783 0
223 20250508 145300 57123511 1783 1783 1783 1783 0
224 20250508 145200 57123511 1783 1783 1783 1783 0
225 20250508 145100 57123511 1783 1783 1783 1783 0
226 20250508 145000 57123511 1783 1783 1783 1783 0
227 20250508 144900 57123511 1783 1783 1783 1783 0
228 20250508 144800 57123511 1783 1783 1783 1783 0
229 20250508 144700 57123511 1783 1783 1783 1783 1
230 20250508 144600 57121728 1783 1783 1783 1783 0
231 20250508 144500 57121728 1783 1783 1783 1783 0
232 20250508 144400 57121728 1783 1783 1783 1783 36
233 20250508 144300 57057540 1783 1783 1783 1783 0
234 20250508 144200 57057540 1783 1783 1783 1783 0
235 20250508 144100 57057540 1783 1783 1783 1783 0
236 20250508 144000 57057540 1783 1783 1783 1783 0
237 20250508 143900 57057540 1783 1783 1783 1783 0
238 20250508 143800 57057540 1783 1783 1783 1783 0
239 20250508 143700 57057540 1783 1783 1783 1783 0
240 20250508 143600 57057540 1783 1783 1783 1783 0
241 20250508 143500 57057540 1783 1783 1783 1783 84
242 20250508 143400 56907768 1783 1783 1783 1783 0
243 20250508 143300 56907768 1783 1783 1783 1783 0
244 20250508 143200 56907768 1783 1781 1783 1781 329
245 20250508 143100 56321617 1776 1776 1776 1776 99
246 20250508 143000 56145793 1777 1777 1777 1777 0
247 20250508 142900 56145793 1777 1777 1777 1777 0
248 20250508 142800 56145793 1777 1777 1777 1777 67
249 20250508 142700 56026734 1777 1777 1777 1777 0
250 20250508 142600 56026734 1777 1777 1777 1777 0
251 20250508 142500 56026734 1777 1777 1777 1777 602
252 20250508 142400 54956980 1777 1777 1777 1777 0
253 20250508 142300 54956980 1777 1777 1777 1777 0
254 20250508 142200 54956980 1777 1777 1777 1777 0
255 20250508 142100 54956980 1777 1777 1777 1777 0
256 20250508 142000 54956980 1777 1777 1777 1777 0
257 20250508 141900 54956980 1777 1777 1777 1777 0
258 20250508 141800 54956980 1777 1777 1777 1777 2
259 20250508 141700 54953426 1770 1770 1770 1770 0
260 20250508 141600 54953426 1770 1770 1770 1770 0
261 20250508 141500 54953426 1770 1770 1770 1770 0
262 20250508 141400 54953426 1770 1770 1770 1770 0
263 20250508 141300 54953426 1770 1770 1770 1770 0
264 20250508 141200 54953426 1770 1770 1770 1770 0
265 20250508 141100 54953426 1770 1770 1770 1770 1
266 20250508 141000 54951656 1777 1777 1777 1777 0
267 20250508 140900 54951656 1777 1777 1777 1777 0
268 20250508 140800 54951656 1777 1777 1777 1777 0
269 20250508 140700 54951656 1777 1777 1777 1777 0
270 20250508 140600 54951656 1777 1777 1777 1777 0
271 20250508 140500 54951656 1777 1777 1777 1777 0
272 20250508 140400 54951656 1777 1777 1777 1777 0
273 20250508 140300 54951656 1777 1777 1777 1777 10
274 20250508 140200 54933886 1778 1778 1778 1778 0
275 20250508 140100 54933886 1778 1778 1778 1778 0
276 20250508 140000 54933886 1778 1778 1778 1778 0
277 20250508 135900 54933886 1778 1778 1778 1778 0
278 20250508 135800 54933886 1778 1778 1778 1778 2
279 20250508 135700 54930330 1781 1781 1781 1781 0
280 20250508 135600 54930330 1781 1781 1781 1781 0
281 20250508 135500 54930330 1781 1781 1781 1781 6
282 20250508 135400 54919644 1781 1781 1781 1781 0
283 20250508 135300 54919644 1781 1781 1781 1781 2
284 20250508 135200 54916082 1781 1781 1781 1781 1
285 20250508 135100 54914301 1770 1770 1770 1770 0
286 20250508 135000 54914301 1770 1770 1770 1770 0
287 20250508 134900 54914301 1770 1775 1775 1770 100
288 20250508 134800 54737244 1780 1780 1780 1780 0
289 20250508 134700 54737244 1780 1780 1780 1780 0
290 20250508 134600 54737244 1780 1780 1780 1780 0
291 20250508 134500 54737244 1780 1780 1780 1780 0
292 20250508 134400 54737244 1780 1780 1780 1780 0
293 20250508 134300 54737244 1780 1780 1780 1780 0
294 20250508 134200 54737244 1780 1780 1780 1780 0
295 20250508 134100 54737244 1780 1780 1780 1780 0
296 20250508 134000 54737244 1780 1780 1780 1780 0
297 20250508 133900 54737244 1780 1780 1780 1780 0
298 20250508 133800 54737244 1780 1780 1780 1780 0
299 20250508 133700 54737244 1780 1780 1780 1780 0
300 20250508 133600 54737244 1780 1780 1780 1780 0
301 20250508 133500 54737244 1780 1780 1780 1780 0
302 20250508 133400 54737244 1780 1780 1780 1780 0
303 20250508 133300 54737244 1780 1780 1780 1780 0
304 20250508 133200 54737244 1780 1780 1780 1780 10
305 20250508 133100 54719444 1781 1783 1783 1781 95
306 20250508 133000 54550154 1782 1782 1782 1782 0
307 20250508 132900 54550154 1782 1782 1782 1782 0
308 20250508 132800 54550154 1782 1782 1782 1782 0
309 20250508 132700 54550154 1782 1782 1782 1782 0
310 20250508 132600 54550154 1782 1782 1782 1782 0
311 20250508 132500 54550154 1782 1782 1782 1782 0
312 20250508 132400 54550154 1782 1782 1782 1782 0
313 20250508 132300 54550154 1782 1782 1782 1782 0
314 20250508 132200 54550154 1782 1782 1782 1782 1
315 20250508 132100 54548372 1790 1790 1790 1790 0
316 20250508 132000 54548372 1790 1790 1790 1790 1
317 20250508 131900 54546582 1789 1785 1789 1785 6
318 20250508 131800 54535852 1785 1785 1785 1785 75
319 20250508 131700 54401977 1786 1786 1786 1786 0
320 20250508 131600 54401977 1786 1786 1786 1786 0
321 20250508 131500 54401977 1786 1786 1786 1786 0
322 20250508 131400 54401977 1786 1786 1786 1786 5
323 20250508 131300 54393047 1790 1790 1790 1790 0
324 20250508 131200 54393047 1790 1790 1790 1790 0
325 20250508 131100 54393047 1790 1790 1790 1790 0
326 20250508 131000 54393047 1790 1790 1790 1790 0
327 20250508 130900 54393047 1790 1790 1790 1790 1
328 20250508 130800 54391257 1790 1790 1790 1790 0
329 20250508 130700 54391257 1790 1790 1790 1790 0
330 20250508 130600 54391257 1790 1790 1790 1790 0
331 20250508 130500 54391257 1790 1790 1790 1790 0
332 20250508 130400 54391257 1790 1792 1792 1790 20
333 20250508 130300 54355437 1795 1795 1795 1795 0
334 20250508 130200 54355437 1795 1795 1795 1795 0
335 20250508 130100 54355437 1795 1795 1795 1795 0
336 20250508 130000 54355437 1795 1795 1795 1795 0
337 20250508 125900 54355437 1795 1795 1795 1795 0
338 20250508 125800 54355437 1795 1795 1795 1795 0
339 20250508 125700 54355437 1795 1795 1795 1795 0
340 20250508 125600 54355437 1795 1795 1795 1795 10
341 20250508 125500 54337487 1795 1795 1795 1795 454
342 20250508 125400 53522557 1795 1795 1795 1795 232
343 20250508 125300 53106117 1794 1794 1794 1794 430
344 20250508 125200 52334697 1795 1795 1795 1795 0
345 20250508 125100 52334697 1795 1795 1795 1795 0
346 20250508 125000 52334697 1795 1795 1795 1795 0
347 20250508 124900 52334697 1795 1785 1795 1785 4
348 20250508 124800 52327547 1796 1796 1796 1796 0
349 20250508 124700 52327547 1796 1790 1796 1790 12
350 20250508 124600 52306061 1795 1801 1801 1795 4007
351 20250508 124500 45093507 1812 1812 1812 1812 0
352 20250508 124400 45093507 1812 1812 1812 1812 0
353 20250508 124300 45093507 1812 1812 1812 1812 0
354 20250508 124200 45093507 1812 1812 1812 1812 0
355 20250508 124100 45093507 1812 1812 1812 1812 0
356 20250508 124000 45093507 1812 1812 1812 1812 1
357 20250508 123900 45091695 1800 1800 1800 1800 0
358 20250508 123800 45091695 1800 1800 1800 1800 0
359 20250508 123700 45091695 1800 1800 1800 1800 0
360 20250508 123600 45091695 1800 1800 1800 1800 0
361 20250508 123500 45091695 1800 1800 1800 1800 0
362 20250508 123400 45091695 1800 1800 1800 1800 0
363 20250508 123300 45091695 1800 1800 1800 1800 0
364 20250508 123200 45091695 1800 1800 1800 1800 0
365 20250508 123100 45091695 1800 1800 1800 1800 0
366 20250508 123000 45091695 1800 1800 1800 1800 0
367 20250508 122900 45091695 1800 1800 1800 1800 0
368 20250508 122800 45091695 1800 1800 1800 1800 698
369 20250508 122700 43835295 1812 1812 1812 1812 0
370 20250508 122600 43835295 1812 1812 1812 1812 0
371 20250508 122500 43835295 1812 1812 1812 1812 0
372 20250508 122400 43835295 1812 1812 1812 1812 0
373 20250508 122300 43835295 1812 1812 1812 1812 0
374 20250508 122200 43835295 1812 1812 1812 1812 0
375 20250508 122100 43835295 1812 1812 1812 1812 0
376 20250508 122000 43835295 1812 1812 1812 1812 0
377 20250508 121900 43835295 1812 1812 1812 1812 0
378 20250508 121800 43835295 1812 1812 1812 1812 0
379 20250508 121700 43835295 1812 1812 1812 1812 0
380 20250508 121600 43835295 1812 1812 1812 1812 0
381 20250508 121500 43835295 1812 1812 1812 1812 0
382 20250508 121400 43835295 1812 1812 1812 1812 0
383 20250508 121300 43835295 1812 1812 1812 1812 0
384 20250508 121200 43835295 1812 1812 1812 1812 0
385 20250508 121100 43835295 1812 1812 1812 1812 0
386 20250508 121000 43835295 1812 1812 1812 1812 0
387 20250508 120900 43835295 1812 1812 1812 1812 0
388 20250508 120800 43835295 1812 1812 1812 1812 0
389 20250508 120700 43835295 1812 1812 1812 1812 0
390 20250508 120600 43835295 1812 1812 1812 1812 0
391 20250508 120500 43835295 1812 1812 1812 1812 0
392 20250508 120400 43835295 1812 1812 1812 1812 0
393 20250508 120300 43835295 1812 1812 1812 1812 0
394 20250508 120200 43835295 1812 1812 1812 1812 0
395 20250508 120100 43835295 1812 1812 1812 1812 0
396 20250508 120000 43835295 1812 1812 1812 1812 0
397 20250508 115900 43835295 1812 1812 1812 1812 0
398 20250508 115800 43835295 1812 1812 1812 1812 1
399 20250508 115700 43833483 1800 1800 1800 1800 92
400 20250508 115600 43667883 1812 1812 1812 1812 14
401 20250508 115500 43642515 1812 1812 1812 1812 0
402 20250508 115400 43642515 1812 1812 1812 1812 11
403 20250508 115300 43622583 1811 1811 1811 1811 0
404 20250508 115200 43622583 1811 1811 1811 1811 0
405 20250508 115100 43622583 1811 1811 1811 1811 0
406 20250508 115000 43622583 1811 1811 1811 1811 0
407 20250508 114900 43622583 1811 1811 1811 1811 0
408 20250508 114800 43622583 1811 1811 1811 1811 0
409 20250508 114700 43622583 1811 1811 1811 1811 0
410 20250508 114600 43622583 1811 1811 1811 1811 0
411 20250508 114500 43622583 1811 1811 1811 1811 0
412 20250508 114400 43622583 1811 1811 1811 1811 0
413 20250508 114300 43622583 1811 1811 1811 1811 0
414 20250508 114200 43622583 1811 1811 1811 1811 0
415 20250508 114100 43622583 1811 1810 1811 1810 12
416 20250508 114000 43600852 1811 1811 1811 1811 0
417 20250508 113900 43600852 1811 1811 1811 1811 10
418 20250508 113800 43582742 1811 1811 1811 1811 0
419 20250508 113700 43582742 1811 1811 1811 1811 1
420 20250508 113600 43580931 1800 1800 1800 1800 0
421 20250508 113500 43580931 1800 1800 1800 1800 0
422 20250508 113400 43580931 1800 1800 1800 1800 0
423 20250508 113300 43580931 1800 1800 1800 1800 0
424 20250508 113200 43580931 1800 1800 1800 1800 195
425 20250508 113100 43229931 1800 1800 1810 1800 12648
426 20250508 113000 20449281 1812 1812 1812 1812 0
427 20250508 112900 20449281 1812 1812 1812 1812 0
428 20250508 112800 20449281 1812 1812 1812 1812 0
429 20250508 112700 20449281 1812 1812 1812 1812 4
430 20250508 112600 20442033 1812 1812 1812 1812 11
431 20250508 112500 20422101 1812 1812 1812 1812 5
432 20250508 112400 20413041 1800 1800 1800 1800 233
433 20250508 112300 19993641 1800 1800 1800 1800 0
434 20250508 112200 19993641 1800 1800 1800 1800 0
435 20250508 112100 19993641 1800 1800 1800 1800 0
436 20250508 112000 19993641 1800 1800 1800 1800 0
437 20250508 111900 19993641 1800 1800 1800 1800 0
438 20250508 111800 19993641 1800 1800 1800 1800 0
439 20250508 111700 19993641 1800 1800 1800 1800 0
440 20250508 111600 19993641 1800 1800 1800 1800 1394
441 20250508 111500 17484441 1802 1810 1810 1801 1687
442 20250508 111400 14444182 1815 1815 1815 1815 0
443 20250508 111300 14444182 1815 1815 1815 1815 0
444 20250508 111200 14444182 1815 1815 1815 1815 0
445 20250508 111100 14444182 1815 1815 1815 1815 0
446 20250508 111000 14444182 1815 1815 1815 1815 0
447 20250508 110900 14444182 1815 1815 1815 1815 0
448 20250508 110800 14444182 1815 1820 1820 1815 20
449 20250508 110700 14407832 1829 1829 1829 1829 0
450 20250508 110600 14407832 1829 1829 1829 1829 0
451 20250508 110500 14407832 1829 1829 1829 1829 0
452 20250508 110400 14407832 1829 1826 1829 1826 15
453 20250508 110300 14380433 1825 1825 1825 1825 14
454 20250508 110200 14354883 1802 1802 1802 1802 0
455 20250508 110100 14354883 1802 1802 1802 1802 0
456 20250508 110000 14354883 1802 1802 1802 1802 0
457 20250508 105900 14354883 1802 1803 1803 1802 381
458 20250508 105800 13668316 1830 1830 1830 1830 0
459 20250508 105700 13668316 1830 1830 1830 1830 0
460 20250508 105600 13668316 1830 1830 1830 1830 0
461 20250508 105500 13668316 1830 1830 1830 1830 0
462 20250508 105400 13668316 1830 1830 1830 1830 0
463 20250508 105300 13668316 1830 1830 1830 1830 0
464 20250508 105200 13668316 1830 1830 1830 1830 0
465 20250508 105100 13668316 1830 1830 1830 1830 0
466 20250508 105000 13668316 1830 1830 1830 1830 0
467 20250508 104900 13668316 1830 1830 1830 1830 0
468 20250508 104800 13668316 1830 1830 1830 1830 0
469 20250508 104700 13668316 1830 1830 1830 1830 0
470 20250508 104600 13668316 1830 1830 1830 1830 0
471 20250508 104500 13668316 1830 1830 1830 1830 0
472 20250508 104400 13668316 1830 1830 1830 1830 0
473 20250508 104300 13668316 1830 1830 1830 1830 0
474 20250508 104200 13668316 1830 1830 1830 1830 0
475 20250508 104100 13668316 1830 1830 1830 1830 0
476 20250508 104000 13668316 1830 1830 1830 1830 0
477 20250508 103900 13668316 1830 1830 1830 1830 0
478 20250508 103800 13668316 1830 1830 1830 1830 0
479 20250508 103700 13668316 1830 1830 1830 1830 27
480 20250508 103600 13618906 1830 1830 1830 1830 50
481 20250508 103500 13527406 1830 1830 1830 1830 0
482 20250508 103400 13527406 1830 1830 1830 1830 0
483 20250508 103300 13527406 1830 1830 1830 1830 0
484 20250508 103200 13527406 1830 1830 1830 1830 0
485 20250508 103100 13527406 1830 1830 1830 1830 0
486 20250508 103000 13527406 1830 1830 1830 1830 0
487 20250508 102900 13527406 1830 1830 1830 1830 301
488 20250508 102800 12976576 1830 1826 1830 1826 14
489 20250508 102700 12951003 1801 1801 1801 1801 0
490 20250508 102600 12951003 1801 1801 1801 1801 0
491 20250508 102500 12951003 1801 1801 1801 1801 40
492 20250508 102400 12878963 1832 1832 1832 1832 0
493 20250508 102300 12878963 1832 1832 1832 1832 8
494 20250508 102200 12864307 1805 1805 1805 1805 0
495 20250508 102100 12864307 1805 1805 1806 1805 924
496 20250508 102000 11195576 1835 1835 1835 1835 1
497 20250508 101900 11193741 1839 1839 1839 1839 0
498 20250508 101800 11193741 1839 1839 1839 1839 0
499 20250508 101700 11193741 1839 1839 1839 1839 0
500 20250508 101600 11193741 1839 1839 1839 1839 0
501 20250508 101500 11193741 1839 1839 1839 1839 0
502 20250508 101400 11193741 1839 1834 1839 1834 1000
503 20250508 101300 9355077 1835 1835 1835 1835 0
504 20250508 101200 9355077 1835 1835 1835 1835 5
505 20250508 101100 9345902 1801 1801 1801 1801 0
506 20250508 101000 9345902 1801 1801 1801 1801 4
507 20250508 100900 9338698 1801 1801 1801 1801 0
508 20250508 100800 9338698 1801 1801 1801 1801 18
509 20250508 100700 9306280 1821 1821 1821 1821 0
510 20250508 100600 9306280 1821 1788 1894 1788 2139
511 20250508 100500 5410403 1789 1789 1789 1789 0
512 20250508 100400 5410403 1789 1776 1789 1776 888
513 20250508 100300 3826074 1764 1764 1764 1764 0
514 20250508 100200 3826074 1764 1764 1764 1764 0
515 20250508 100100 3826074 1764 1764 1764 1764 0
516 20250508 100000 3826074 1764 1764 1764 1764 0
517 20250508 095900 3826074 1764 1764 1764 1764 0
518 20250508 095800 3826074 1764 1764 1764 1764 0
519 20250508 095700 3826074 1764 1764 1764 1764 0
520 20250508 095600 3826074 1764 1764 1764 1764 0
521 20250508 095500 3826074 1764 1764 1764 1764 114
522 20250508 095400 3624978 1770 1770 1770 1770 0
523 20250508 095300 3624978 1770 1770 1770 1770 0
524 20250508 095200 3624978 1770 1770 1770 1770 0
525 20250508 095100 3624978 1770 1770 1770 1770 28
526 20250508 095000 3575418 1776 1776 1776 1776 0
527 20250508 094900 3575418 1776 1776 1776 1776 0
528 20250508 094800 3575418 1776 1776 1776 1776 0
529 20250508 094700 3575418 1776 1776 1776 1776 0
530 20250508 094600 3575418 1776 1776 1776 1776 3
531 20250508 094500 3570090 1776 1776 1776 1776 0
532 20250508 094400 3570090 1776 1771 1777 1762 822
533 20250508 094300 2120102 1790 1790 1790 1790 0
534 20250508 094200 2120102 1790 1790 1790 1790 0
535 20250508 094100 2120102 1790 1790 1790 1790 0
536 20250508 094000 2120102 1790 1790 1790 1790 100
537 20250508 093900 1941102 1790 1790 1790 1790 0
538 20250508 093800 1941102 1790 1790 1790 1790 0
539 20250508 093700 1941102 1790 1790 1790 1790 0
540 20250508 093600 1941102 1790 1789 1790 1789 14
541 20250508 093500 1916055 1789 1788 1789 1788 10
542 20250508 093400 1898174 1789 1785 1789 1785 17
543 20250508 093300 1867825 1785 1785 1785 1785 1
544 20250508 093200 1866040 1785 1783 1785 1783 61
545 20250508 093100 1757257 1783 1782 1783 1782 2
546 20250508 093000 1753692 1775 1776 1776 1775 10
547 20250508 092900 1735941 1775 1775 1775 1775 0
548 20250508 092800 1735941 1775 1775 1775 1775 0
549 20250508 092700 1735941 1775 1775 1775 1775 0
550 20250508 092600 1735941 1775 1775 1775 1775 0
551 20250508 092500 1735941 1775 1775 1775 1775 0
552 20250508 092400 1735941 1775 1775 1775 1775 0
553 20250508 092300 1735941 1775 1780 1780 1775 11
554 20250508 092200 1716366 1785 1791 1791 1785 31
555 20250508 092100 1660915 1791 1791 1791 1791 0
556 20250508 092000 1660915 1791 1791 1791 1791 3
557 20250508 091900 1655542 1791 1793 1793 1791 10
558 20250508 091800 1637618 1793 1793 1793 1793 24
559 20250508 091700 1594586 1793 1792 1793 1792 90
560 20250508 091600 1433296 1792 1793 1793 1764 35
561 20250508 091500 1370706 1760 1760 1760 1760 0
562 20250508 091400 1370706 1760 1760 1760 1760 0
563 20250508 091300 1370706 1760 1760 1760 1760 0
564 20250508 091200 1370706 1760 1760 1760 1760 0
565 20250508 091100 1370706 1760 1760 1760 1760 0
566 20250508 091000 1370706 1760 1760 1760 1760 0
567 20250508 090900 1370706 1760 1760 1760 1760 0
568 20250508 090800 1370706 1760 1760 1760 1760 0
569 20250508 090700 1370706 1760 1760 1760 1760 0
570 20250508 090600 1370706 1760 1760 1760 1760 0
571 20250508 090500 1370706 1760 1760 1760 1760 0
572 20250508 090400 1370706 1760 1760 1760 1760 0
573 20250508 090300 1370706 1760 1760 1760 1760 0
574 20250508 090200 1370706 1760 1760 1760 1760 0
575 20250508 090100 1370706 1760 1760 1760 1760 0
576 20250508 090000 1370706 1760 1760 1760 1748 780