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

579
009320/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183700,32319973,1014,1014,1014,1014,538
20250508,183600,32319973,1014,1014,1014,1014,0
20250508,183500,32319973,1014,1014,1014,1014,0
20250508,183400,32319973,1014,1014,1014,1014,0
20250508,183300,32319973,1014,1014,1014,1014,0
20250508,183200,32319973,1014,1014,1014,1014,0
20250508,183100,32319973,1014,1014,1014,1014,0
20250508,183000,32319973,1014,1014,1014,1014,0
20250508,182900,32319973,1014,1014,1014,1014,0
20250508,182800,32319973,1014,1014,1014,1014,0
20250508,182700,32319973,1014,1014,1014,1014,0
20250508,182600,32319973,1014,1014,1014,1014,0
20250508,182500,32319973,1014,1014,1014,1014,0
20250508,182400,32319973,1014,1014,1014,1014,0
20250508,182300,32319973,1014,1014,1014,1014,0
20250508,182200,32319973,1014,1014,1014,1014,0
20250508,182100,32319973,1014,1014,1014,1014,0
20250508,182000,32319973,1014,1014,1014,1014,0
20250508,181900,32319973,1014,1014,1014,1014,0
20250508,181800,32319973,1014,1014,1014,1014,0
20250508,181700,32319973,1014,1014,1014,1014,0
20250508,181600,32319973,1014,1014,1014,1014,0
20250508,181500,32319973,1014,1014,1014,1014,0
20250508,181400,32319973,1014,1014,1014,1014,0
20250508,181300,32319973,1014,1014,1014,1014,0
20250508,181200,32319973,1014,1014,1014,1014,0
20250508,181100,32319973,1014,1014,1014,1014,0
20250508,181000,32319973,1014,1014,1014,1014,0
20250508,180900,32319973,1014,1014,1014,1014,0
20250508,180800,32319973,1014,1014,1014,1014,0
20250508,180700,32319973,1014,1014,1014,1014,538
20250508,180600,32319973,1014,1014,1014,1014,0
20250508,180500,32319973,1014,1014,1014,1014,0
20250508,180400,32319973,1014,1014,1014,1014,0
20250508,180300,32319973,1014,1014,1014,1014,0
20250508,180200,32319973,1014,1014,1014,1014,0
20250508,180100,32319973,1014,1014,1014,1014,0
20250508,180000,32319973,1014,1014,1014,1014,0
20250508,175900,32319973,1014,1014,1014,1014,0
20250508,175800,32319973,1014,1014,1014,1014,0
20250508,175700,32319973,1014,1014,1014,1014,0
20250508,175600,32319973,1014,1014,1014,1014,0
20250508,175500,32319973,1014,1014,1014,1014,0
20250508,175400,32319973,1014,1014,1014,1014,0
20250508,175300,32319973,1014,1014,1014,1014,0
20250508,175200,32319973,1014,1014,1014,1014,0
20250508,175100,32319973,1014,1014,1014,1014,0
20250508,175000,32319973,1014,1014,1014,1014,0
20250508,174900,32319973,1014,1014,1014,1014,0
20250508,174800,32319973,1014,1014,1014,1014,0
20250508,174700,32319973,1014,1014,1014,1014,0
20250508,174600,32319973,1014,1014,1014,1014,0
20250508,174500,32319973,1014,1014,1014,1014,0
20250508,174400,32319973,1014,1014,1014,1014,0
20250508,174300,32319973,1014,1014,1014,1014,0
20250508,174200,32319973,1014,1014,1014,1014,0
20250508,174100,32319973,1014,1014,1014,1014,0
20250508,174000,32319973,1014,1014,1014,1014,0
20250508,173900,32319973,1014,1014,1014,1014,0
20250508,173800,32319973,1014,1014,1014,1014,0
20250508,173700,32319973,1014,1014,1014,1014,538
20250508,173600,32319973,1014,1014,1014,1014,0
20250508,173500,32319973,1014,1014,1014,1014,0
20250508,173400,32319973,1014,1014,1014,1014,0
20250508,173300,32319973,1014,1014,1014,1014,0
20250508,173200,32319973,1014,1014,1014,1014,0
20250508,173100,32319973,1014,1014,1014,1014,0
20250508,173000,32319973,1014,1014,1014,1014,0
20250508,172900,32319973,1014,1014,1014,1014,0
20250508,172800,32319973,1014,1014,1014,1014,0
20250508,172700,32319973,1014,1014,1014,1014,0
20250508,172600,32319973,1014,1014,1014,1014,0
20250508,172500,32319973,1014,1014,1014,1014,0
20250508,172400,32319973,1014,1014,1014,1014,0
20250508,172300,32319973,1014,1014,1014,1014,0
20250508,172200,32319973,1014,1014,1014,1014,0
20250508,172100,32319973,1014,1014,1014,1014,0
20250508,172000,32319973,1014,1014,1014,1014,0
20250508,171900,32319973,1014,1014,1014,1014,0
20250508,171800,32319973,1014,1014,1014,1014,0
20250508,171700,32319973,1014,1014,1014,1014,0
20250508,171600,32319973,1014,1014,1014,1014,0
20250508,171500,32319973,1014,1014,1014,1014,0
20250508,171400,32319973,1014,1014,1014,1014,0
20250508,171300,32319973,1014,1014,1014,1014,0
20250508,171200,32319973,1014,1014,1014,1014,0
20250508,171100,32319973,1014,1014,1014,1014,0
20250508,171000,32319973,1014,1014,1014,1014,0
20250508,170900,32319973,1014,1014,1014,1014,0
20250508,170800,32319973,1014,1014,1014,1014,0
20250508,170700,32319973,1014,1014,1014,1014,538
20250508,170600,32319973,1014,1014,1014,1014,0
20250508,170500,32319973,1014,1014,1014,1014,0
20250508,170400,32319973,1014,1014,1014,1014,0
20250508,170300,32319973,1014,1014,1014,1014,0
20250508,170200,32319973,1014,1014,1014,1014,0
20250508,170100,32319973,1014,1014,1014,1014,0
20250508,170000,32319973,1014,1014,1014,1014,0
20250508,165900,32319973,1014,1014,1014,1014,0
20250508,165800,32319973,1014,1014,1014,1014,0
20250508,165700,32319973,1014,1014,1014,1014,0
20250508,165600,32319973,1014,1014,1014,1014,0
20250508,165500,32319973,1014,1014,1014,1014,0
20250508,165400,32319973,1014,1014,1014,1014,0
20250508,165300,32319973,1014,1014,1014,1014,0
20250508,165200,32319973,1014,1014,1014,1014,0
20250508,165100,32319973,1014,1014,1014,1014,0
20250508,165000,32319973,1014,1014,1014,1014,0
20250508,164900,32319973,1014,1014,1014,1014,0
20250508,164800,32319973,1014,1014,1014,1014,0
20250508,164700,32319973,1014,1014,1014,1014,0
20250508,164600,32319973,1014,1014,1014,1014,0
20250508,164500,32319973,1014,1014,1014,1014,0
20250508,164400,32319973,1014,1014,1014,1014,0
20250508,164300,32319973,1014,1014,1014,1014,0
20250508,164200,32319973,1014,1014,1014,1014,0
20250508,164100,32319973,1014,1014,1014,1014,0
20250508,164000,32319973,1014,1014,1014,1014,0
20250508,163900,32319973,1014,1014,1014,1014,0
20250508,163800,32319973,1014,1014,1014,1014,0
20250508,163700,32319973,1014,1014,1014,1014,538
20250508,163600,32319973,1014,1014,1014,1014,0
20250508,163500,32319973,1014,1014,1014,1014,0
20250508,163400,32319973,1014,1014,1014,1014,0
20250508,163300,32319973,1014,1014,1014,1014,0
20250508,163200,32319973,1014,1014,1014,1014,0
20250508,163100,32319973,1014,1014,1014,1014,0
20250508,163000,32319973,1014,1014,1014,1014,0
20250508,162900,32319973,1014,1014,1014,1014,0
20250508,162800,32319973,1014,1014,1014,1014,0
20250508,162700,32319973,1014,1014,1014,1014,0
20250508,162600,32319973,1014,1014,1014,1014,0
20250508,162500,32319973,1014,1014,1014,1014,0
20250508,162400,32319973,1014,1014,1014,1014,0
20250508,162300,32319973,1014,1014,1014,1014,0
20250508,162200,32319973,1014,1014,1014,1014,0
20250508,162100,32319973,1014,1014,1014,1014,0
20250508,162000,32319973,1014,1014,1014,1014,0
20250508,161900,32319973,1014,1014,1014,1014,0
20250508,161800,32319973,1014,1014,1014,1014,0
20250508,161700,32319973,1014,1014,1014,1014,0
20250508,161600,32319973,1014,1014,1014,1014,0
20250508,161500,32319973,1014,1014,1014,1014,0
20250508,161400,32319973,1014,1014,1014,1014,0
20250508,161300,32319973,1014,1014,1014,1014,0
20250508,161200,32319973,1014,1014,1014,1014,0
20250508,161100,32319973,1014,1014,1014,1014,0
20250508,161000,32319973,1014,1014,1014,1014,0
20250508,160900,32319973,1014,1014,1014,1014,0
20250508,160800,32319973,1014,1014,1014,1014,0
20250508,160700,32319973,1014,1014,1014,1014,538
20250508,160600,32319973,1014,1014,1014,1014,0
20250508,160500,32319973,1014,1014,1014,1014,0
20250508,160400,32319973,1014,1014,1014,1014,0
20250508,160300,32319973,1014,1014,1014,1014,0
20250508,160200,32319973,1014,1014,1014,1014,0
20250508,160100,32319973,1014,1014,1014,1014,0
20250508,160000,32319973,1014,1014,1014,1014,0
20250508,155900,32319973,1014,1014,1014,1014,0
20250508,155800,32319973,1014,1014,1014,1014,0
20250508,155700,32319973,1014,1014,1014,1014,0
20250508,155600,32319973,1014,1014,1014,1014,0
20250508,155500,32319973,1014,1014,1014,1014,0
20250508,155400,32319973,1014,1014,1014,1014,0
20250508,155300,32319973,1014,1014,1014,1014,0
20250508,155200,32319973,1014,1014,1014,1014,0
20250508,155100,32319973,1014,1014,1014,1014,0
20250508,155000,32319973,1014,1014,1014,1014,0
20250508,154900,32319973,1014,1014,1014,1014,0
20250508,154800,32319973,1014,1014,1014,1014,0
20250508,154700,32319973,1014,1014,1014,1014,0
20250508,154600,32319973,1014,1014,1014,1014,0
20250508,154500,32319973,1014,1014,1014,1014,0
20250508,154400,32319973,1014,1014,1014,1014,0
20250508,154300,32319973,1014,1014,1014,1014,0
20250508,154200,32319973,1014,1014,1014,1014,0
20250508,154100,32319973,1014,1014,1014,1014,0
20250508,154000,32319973,1014,1014,1014,1014,0
20250508,153900,32319973,1014,1014,1014,1014,0
20250508,153800,32319973,1014,1014,1014,1014,0
20250508,153700,32319973,1014,1014,1014,1014,538
20250508,153600,32319973,1014,1014,1014,1014,0
20250508,153500,32319973,1014,1014,1014,1014,0
20250508,153400,32319973,1014,1014,1014,1014,0
20250508,153300,32319973,1014,1014,1014,1014,0
20250508,153200,32319973,1014,1014,1014,1014,0
20250508,153100,32319973,1014,1014,1014,1014,0
20250508,153000,32319973,1014,1014,1014,1014,538
20250508,152900,31774441,1014,1014,1014,1014,0
20250508,152800,31774441,1014,1014,1014,1014,0
20250508,152700,31774441,1014,1014,1014,1014,0
20250508,152600,31774441,1014,1014,1014,1014,0
20250508,152500,31774441,1014,1014,1014,1014,0
20250508,152400,31774441,1014,1014,1014,1014,0
20250508,152300,31774441,1014,1014,1014,1014,0
20250508,152200,31774441,1014,1014,1014,1014,0
20250508,152100,31774441,1014,1014,1014,1014,0
20250508,152000,31774441,1014,1014,1014,1014,0
20250508,151900,31774441,1014,1014,1014,1014,0
20250508,151800,31774441,1014,1014,1014,1014,0
20250508,151700,31774441,1014,1014,1014,1014,0
20250508,151600,31774441,1014,1014,1014,1014,0
20250508,151500,31774441,1014,1014,1014,1014,0
20250508,151400,31774441,1014,1014,1014,1014,0
20250508,151300,31774441,1014,1014,1014,1014,0
20250508,151200,31774441,1014,1014,1014,1014,0
20250508,151100,31774441,1014,1014,1014,1014,0
20250508,151000,31774441,1014,1014,1014,1014,0
20250508,150900,31774441,1014,1014,1014,1014,0
20250508,150800,31774441,1014,1014,1014,1014,0
20250508,150700,31774441,1014,1014,1014,1014,0
20250508,150600,31774441,1014,1014,1014,1014,0
20250508,150500,31774441,1014,1014,1014,1014,0
20250508,150400,31774441,1014,1014,1014,1014,0
20250508,150300,31774441,1014,1014,1014,1014,0
20250508,150200,31774441,1014,1014,1014,1014,230
20250508,150100,31541221,1014,1014,1014,1014,0
20250508,150000,31541221,1014,1014,1014,1014,0
20250508,145900,31541221,1014,1014,1014,1014,0
20250508,145800,31541221,1014,1014,1014,1014,0
20250508,145700,31541221,1014,1014,1014,1014,0
20250508,145600,31541221,1014,1014,1014,1014,0
20250508,145500,31541221,1014,1014,1014,1014,0
20250508,145400,31541221,1014,1014,1014,1014,0
20250508,145300,31541221,1014,1014,1014,1014,0
20250508,145200,31541221,1014,1014,1014,1014,0
20250508,145100,31541221,1014,1014,1014,1014,0
20250508,145000,31541221,1014,1014,1014,1014,0
20250508,144900,31541221,1014,1014,1014,1014,0
20250508,144800,31541221,1014,1014,1014,1014,0
20250508,144700,31541221,1014,1014,1014,1014,0
20250508,144600,31541221,1014,1014,1014,1014,0
20250508,144500,31541221,1014,1014,1014,1014,0
20250508,144400,31541221,1014,1014,1014,1014,0
20250508,144300,31541221,1014,1014,1014,1014,0
20250508,144200,31541221,1014,1014,1014,1014,0
20250508,144100,31541221,1014,1014,1014,1014,0
20250508,144000,31541221,1014,1014,1014,1014,0
20250508,143900,31541221,1014,1014,1014,1014,43
20250508,143800,31497619,1014,1014,1014,1014,0
20250508,143700,31497619,1014,1013,1014,1013,4020
20250508,143600,27424977,1014,1014,1014,1014,0
20250508,143500,27424977,1014,1012,1015,1012,2596
20250508,143400,24796021,1012,1012,1012,1012,0
20250508,143300,24796021,1012,1012,1012,1012,0
20250508,143200,24796021,1012,1012,1012,1012,0
20250508,143100,24796021,1012,1012,1012,1012,0
20250508,143000,24796021,1012,1012,1012,1012,0
20250508,142900,24796021,1012,1012,1012,1012,0
20250508,142800,24796021,1012,1012,1012,1012,0
20250508,142700,24796021,1012,1012,1012,1012,0
20250508,142600,24796021,1012,1012,1012,1012,0
20250508,142500,24796021,1012,1012,1012,1012,0
20250508,142400,24796021,1012,1012,1012,1012,0
20250508,142300,24796021,1012,1012,1012,1012,0
20250508,142200,24796021,1012,1012,1012,1012,0
20250508,142100,24796021,1012,1012,1012,1012,0
20250508,142000,24796021,1012,1012,1012,1012,0
20250508,141900,24796021,1012,1012,1012,1012,0
20250508,141800,24796021,1012,1012,1012,1012,0
20250508,141700,24796021,1012,1012,1012,1012,0
20250508,141600,24796021,1012,1012,1012,1012,0
20250508,141500,24796021,1012,1012,1012,1012,0
20250508,141400,24796021,1012,1012,1012,1012,0
20250508,141300,24796021,1012,1012,1012,1012,0
20250508,141200,24796021,1012,1012,1012,1012,0
20250508,141100,24796021,1012,1012,1012,1012,0
20250508,141000,24796021,1012,1012,1012,1012,0
20250508,140900,24796021,1012,1012,1012,1012,0
20250508,140800,24796021,1012,1012,1012,1012,0
20250508,140700,24796021,1012,1012,1012,1012,0
20250508,140600,24796021,1012,1012,1012,1012,0
20250508,140500,24796021,1012,1012,1012,1012,0
20250508,140400,24796021,1012,1012,1012,1012,0
20250508,140300,24796021,1012,1011,1012,1011,29
20250508,140200,24766700,1013,1013,1013,1013,0
20250508,140100,24766700,1013,1013,1013,1013,0
20250508,140000,24766700,1013,1013,1013,1013,0
20250508,135900,24766700,1013,1013,1013,1013,0
20250508,135800,24766700,1013,1013,1013,1013,0
20250508,135700,24766700,1013,1013,1013,1013,2
20250508,135600,24764674,1013,1013,1013,1013,1040
20250508,135500,23711154,1013,1013,1013,1013,0
20250508,135400,23711154,1013,1013,1013,1013,0
20250508,135300,23711154,1013,1013,1013,1013,0
20250508,135200,23711154,1013,1013,1013,1013,0
20250508,135100,23711154,1013,1013,1013,1013,0
20250508,135000,23711154,1013,1013,1013,1013,0
20250508,134900,23711154,1013,1013,1013,1013,0
20250508,134800,23711154,1013,1013,1013,1013,0
20250508,134700,23711154,1013,1013,1013,1013,0
20250508,134600,23711154,1013,1013,1013,1013,0
20250508,134500,23711154,1013,1013,1013,1013,0
20250508,134400,23711154,1013,1013,1013,1013,0
20250508,134300,23711154,1013,1013,1013,1013,0
20250508,134200,23711154,1013,1013,1013,1013,0
20250508,134100,23711154,1013,1013,1013,1013,0
20250508,134000,23711154,1013,1013,1013,1013,0
20250508,133900,23711154,1013,1013,1013,1013,0
20250508,133800,23711154,1013,1013,1013,1013,0
20250508,133700,23711154,1013,1013,1013,1013,0
20250508,133600,23711154,1013,1013,1013,1013,0
20250508,133500,23711154,1013,1013,1013,1013,0
20250508,133400,23711154,1013,1013,1013,1013,0
20250508,133300,23711154,1013,1013,1013,1013,0
20250508,133200,23711154,1013,1013,1013,1013,0
20250508,133100,23711154,1013,1013,1013,1013,0
20250508,133000,23711154,1013,1013,1013,1013,0
20250508,132900,23711154,1013,1013,1013,1013,0
20250508,132800,23711154,1013,1013,1013,1013,0
20250508,132700,23711154,1013,1013,1013,1013,1
20250508,132600,23710141,1013,1013,1013,1013,0
20250508,132500,23710141,1013,1013,1013,1013,0
20250508,132400,23710141,1013,1013,1013,1013,0
20250508,132300,23710141,1013,1013,1013,1013,0
20250508,132200,23710141,1013,1013,1013,1013,0
20250508,132100,23710141,1013,1013,1013,1013,0
20250508,132000,23710141,1013,1013,1013,1013,0
20250508,131900,23710141,1013,1013,1013,1013,0
20250508,131800,23710141,1013,1013,1013,1013,0
20250508,131700,23710141,1013,1013,1013,1013,1
20250508,131600,23709128,1013,1012,1013,1012,3
20250508,131500,23706090,1012,1012,1012,1012,0
20250508,131400,23706090,1012,1012,1012,1012,0
20250508,131300,23706090,1012,1012,1012,1012,0
20250508,131200,23706090,1012,1012,1012,1012,0
20250508,131100,23706090,1012,1012,1012,1012,0
20250508,131000,23706090,1012,1012,1012,1012,0
20250508,130900,23706090,1012,1012,1012,1012,0
20250508,130800,23706090,1012,1012,1012,1012,10
20250508,130700,23695970,1012,1012,1012,1012,17
20250508,130600,23678766,1012,1012,1012,1012,0
20250508,130500,23678766,1012,1012,1012,1012,0
20250508,130400,23678766,1012,1012,1012,1012,0
20250508,130300,23678766,1012,1012,1012,1012,0
20250508,130200,23678766,1012,1012,1012,1012,0
20250508,130100,23678766,1012,1012,1012,1012,1
20250508,130000,23677754,1012,1012,1012,1012,0
20250508,125900,23677754,1012,1012,1012,1012,0
20250508,125800,23677754,1012,1012,1012,1012,0
20250508,125700,23677754,1012,1012,1012,1012,1
20250508,125600,23676742,1012,1008,1012,1006,1518
20250508,125500,22148444,1008,1008,1008,1008,0
20250508,125400,22148444,1008,1008,1008,1008,0
20250508,125300,22148444,1008,1008,1008,1008,0
20250508,125200,22148444,1008,1008,1008,1008,100
20250508,125100,22047644,1012,1012,1012,1012,0
20250508,125000,22047644,1012,1012,1012,1012,0
20250508,124900,22047644,1012,1012,1012,1012,0
20250508,124800,22047644,1012,1012,1012,1012,0
20250508,124700,22047644,1012,1012,1012,1012,210
20250508,124600,21835124,1012,1012,1012,1012,10
20250508,124500,21825004,1013,1013,1013,1013,0
20250508,124400,21825004,1013,1013,1013,1013,0
20250508,124300,21825004,1013,1013,1013,1013,0
20250508,124200,21825004,1013,1013,1013,1013,0
20250508,124100,21825004,1013,1013,1013,1013,0
20250508,124000,21825004,1013,1012,1013,1012,91
20250508,123900,21732911,1012,1012,1012,1012,1
20250508,123800,21731899,1008,1008,1008,1008,0
20250508,123700,21731899,1008,1008,1008,1008,0
20250508,123600,21731899,1008,1008,1008,1008,0
20250508,123500,21731899,1008,1008,1008,1008,0
20250508,123400,21731899,1008,1008,1008,1008,0
20250508,123300,21731899,1008,1008,1008,1008,0
20250508,123200,21731899,1008,1008,1008,1008,0
20250508,123100,21731899,1008,1008,1008,1008,1
20250508,123000,21730891,1012,1012,1012,1012,0
20250508,122900,21730891,1012,1012,1012,1012,0
20250508,122800,21730891,1012,1012,1012,1012,0
20250508,122700,21730891,1012,1012,1012,1012,1
20250508,122600,21729879,1011,1011,1011,1011,0
20250508,122500,21729879,1011,1011,1011,1011,0
20250508,122400,21729879,1011,1011,1011,1011,0
20250508,122300,21729879,1011,1011,1011,1011,0
20250508,122200,21729879,1011,1011,1011,1011,9
20250508,122100,21720780,1012,1012,1012,1012,0
20250508,122000,21720780,1012,1012,1012,1012,0
20250508,121900,21720780,1012,1012,1012,1012,0
20250508,121800,21720780,1012,1012,1012,1012,0
20250508,121700,21720780,1012,1011,1012,1011,10
20250508,121600,21710661,1010,1010,1010,1010,0
20250508,121500,21710661,1010,1010,1010,1010,0
20250508,121400,21710661,1010,1010,1010,1010,0
20250508,121300,21710661,1010,1010,1010,1010,0
20250508,121200,21710661,1010,1010,1010,1010,0
20250508,121100,21710661,1010,1010,1010,1010,0
20250508,121000,21710661,1010,1010,1010,1010,0
20250508,120900,21710661,1010,1010,1010,1010,0
20250508,120800,21710661,1010,1010,1010,1010,0
20250508,120700,21710661,1010,1010,1010,1010,0
20250508,120600,21710661,1010,1008,1010,1008,203
20250508,120500,21505748,1008,1008,1008,1008,2
20250508,120400,21503732,1002,1002,1002,1002,0
20250508,120300,21503732,1002,1008,1008,1002,1001
20250508,120200,20497090,1009,1007,1009,1007,499
20250508,120100,19994073,1008,1008,1008,1008,0
20250508,120000,19994073,1008,1008,1008,1008,0
20250508,115900,19994073,1008,1008,1008,1008,0
20250508,115800,19994073,1008,1008,1008,1008,0
20250508,115700,19994073,1008,1008,1008,1008,0
20250508,115600,19994073,1008,1008,1008,1008,0
20250508,115500,19994073,1008,1008,1008,1008,0
20250508,115400,19994073,1008,1008,1008,1008,0
20250508,115300,19994073,1008,1008,1008,1008,0
20250508,115200,19994073,1008,1008,1008,1008,0
20250508,115100,19994073,1008,1008,1008,1008,0
20250508,115000,19994073,1008,1008,1008,1008,0
20250508,114900,19994073,1008,1008,1008,1008,0
20250508,114800,19994073,1008,1008,1008,1008,0
20250508,114700,19994073,1008,1008,1008,1008,0
20250508,114600,19994073,1008,1008,1008,1008,0
20250508,114500,19994073,1008,1008,1008,1008,0
20250508,114400,19994073,1008,1008,1008,1008,0
20250508,114300,19994073,1008,1008,1008,1008,0
20250508,114200,19994073,1008,1008,1008,1008,0
20250508,114100,19994073,1008,1008,1008,1008,0
20250508,114000,19994073,1008,1008,1008,1008,0
20250508,113900,19994073,1008,1008,1008,1008,0
20250508,113800,19994073,1008,1008,1008,1008,0
20250508,113700,19994073,1008,1008,1008,1008,1
20250508,113600,19993065,1008,1008,1008,1008,0
20250508,113500,19993065,1008,1008,1008,1008,0
20250508,113400,19993065,1008,1008,1008,1008,0
20250508,113300,19993065,1008,1008,1008,1008,0
20250508,113200,19993065,1008,1008,1008,1008,0
20250508,113100,19993065,1008,1008,1008,1008,0
20250508,113000,19993065,1008,1008,1008,1008,0
20250508,112900,19993065,1008,1008,1008,1008,0
20250508,112800,19993065,1008,1008,1008,1008,0
20250508,112700,19993065,1008,1008,1008,1008,0
20250508,112600,19993065,1008,1008,1008,1008,0
20250508,112500,19993065,1008,1008,1008,1008,0
20250508,112400,19993065,1008,1008,1008,1008,0
20250508,112300,19993065,1008,1008,1008,1008,0
20250508,112200,19993065,1008,1008,1008,1008,0
20250508,112100,19993065,1008,1008,1008,1008,6
20250508,112000,19987017,1008,1008,1008,1008,0
20250508,111900,19987017,1008,1008,1008,1008,0
20250508,111800,19987017,1008,1008,1008,1008,0
20250508,111700,19987017,1008,1008,1008,1008,1
20250508,111600,19986009,1008,1008,1008,1008,0
20250508,111500,19986009,1008,1008,1008,1008,0
20250508,111400,19986009,1008,1008,1008,1008,0
20250508,111300,19986009,1008,1008,1008,1008,0
20250508,111200,19986009,1008,1008,1008,1008,0
20250508,111100,19986009,1008,1008,1008,1008,0
20250508,111000,19986009,1008,1008,1008,1008,0
20250508,110900,19986009,1008,1008,1008,1003,526
20250508,110800,19458301,1003,1005,1005,1003,215
20250508,110700,19242402,1007,1007,1007,1007,4
20250508,110600,19238374,1007,1007,1007,1007,281
20250508,110500,18955407,1008,1008,1008,1008,0
20250508,110400,18955407,1008,1008,1008,1008,0
20250508,110300,18955407,1008,1008,1008,1008,0
20250508,110200,18955407,1008,1008,1008,1008,0
20250508,110100,18955407,1008,1008,1008,1008,0
20250508,110000,18955407,1008,1008,1008,1008,0
20250508,105900,18955407,1008,1008,1008,1008,35
20250508,105800,18920127,1008,1008,1008,1008,0
20250508,105700,18920127,1008,1008,1008,1008,0
20250508,105600,18920127,1008,1008,1008,1008,0
20250508,105500,18920127,1008,1008,1008,1008,0
20250508,105400,18920127,1008,1008,1008,1008,0
20250508,105300,18920127,1008,1008,1008,1008,3
20250508,105200,18917103,1008,1008,1008,1008,0
20250508,105100,18917103,1008,1008,1008,1008,0
20250508,105000,18917103,1008,1008,1008,1008,0
20250508,104900,18917103,1008,1008,1008,1008,0
20250508,104800,18917103,1008,1008,1008,1008,0
20250508,104700,18917103,1008,1008,1008,1008,0
20250508,104600,18917103,1008,1008,1008,1008,0
20250508,104500,18917103,1008,1008,1008,1008,0
20250508,104400,18917103,1008,1008,1008,1008,0
20250508,104300,18917103,1008,1008,1008,1008,106
20250508,104200,18810255,1008,1008,1008,1008,106
20250508,104100,18703407,1008,1008,1008,1008,0
20250508,104000,18703407,1008,1008,1008,1008,0
20250508,103900,18703407,1008,1008,1008,1008,0
20250508,103800,18703407,1008,1008,1008,1008,0
20250508,103700,18703407,1008,1008,1008,1008,3
20250508,103600,18700383,1008,1008,1008,1008,0
20250508,103500,18700383,1008,1008,1009,1008,757
20250508,103400,17936686,1009,1009,1009,1009,0
20250508,103300,17936686,1009,1009,1009,1009,0
20250508,103200,17936686,1009,1009,1009,1009,0
20250508,103100,17936686,1009,1009,1009,1009,0
20250508,103000,17936686,1009,1009,1009,1009,0
20250508,102900,17936686,1009,1009,1009,1009,0
20250508,102800,17936686,1009,1009,1009,1009,0
20250508,102700,17936686,1009,1009,1009,1009,0
20250508,102600,17936686,1009,1009,1009,1009,2240
20250508,102500,15676526,1003,1003,1003,1003,0
20250508,102400,15676526,1003,1003,1003,1003,0
20250508,102300,15676526,1003,1003,1003,1003,0
20250508,102200,15676526,1003,1003,1003,1003,50
20250508,102100,15626376,1003,1003,1003,1003,0
20250508,102000,15626376,1003,1003,1003,1003,0
20250508,101900,15626376,1003,1003,1003,1003,0
20250508,101800,15626376,1003,1003,1003,1003,0
20250508,101700,15626376,1003,1003,1003,1003,1
20250508,101600,15625373,1009,1009,1009,1009,0
20250508,101500,15625373,1009,1009,1009,1009,20
20250508,101400,15605193,1009,1009,1009,1009,0
20250508,101300,15605193,1009,1009,1009,1009,2
20250508,101200,15603175,1004,1004,1004,1004,0
20250508,101100,15603175,1004,1004,1004,1004,0
20250508,101000,15603175,1004,1004,1004,1004,0
20250508,100900,15603175,1004,1004,1004,1004,0
20250508,100800,15603175,1004,1004,1004,1004,0
20250508,100700,15603175,1004,1004,1004,1004,0
20250508,100600,15603175,1004,1004,1004,1004,1
20250508,100500,15602171,1009,1009,1009,1009,0
20250508,100400,15602171,1009,1009,1009,1009,0
20250508,100300,15602171,1009,1009,1009,1009,1
20250508,100200,15601162,1005,1005,1005,1005,0
20250508,100100,15601162,1005,1005,1005,1005,0
20250508,100000,15601162,1005,1005,1005,1005,0
20250508,095900,15601162,1005,1005,1005,1005,0
20250508,095800,15601162,1005,1003,1007,1003,60
20250508,095700,15540777,1007,1009,1009,1007,3
20250508,095600,15537753,1009,1009,1009,1009,0
20250508,095500,15537753,1009,1009,1009,1009,0
20250508,095400,15537753,1009,1009,1009,1009,0
20250508,095300,15537753,1009,1009,1009,1009,0
20250508,095200,15537753,1009,1009,1009,1009,1
20250508,095100,15536744,1009,1009,1009,1009,0
20250508,095000,15536744,1009,1009,1009,1009,0
20250508,094900,15536744,1009,1009,1009,1009,2
20250508,094800,15534726,1004,1008,1009,1004,717
20250508,094700,14811371,1000,1006,1006,1000,10341
20250508,094600,4448410,1011,1011,1011,1011,0
20250508,094500,4448410,1011,1011,1011,1011,0
20250508,094400,4448410,1011,1011,1011,1011,0
20250508,094300,4448410,1011,1006,1011,1006,1002
20250508,094200,3440388,1006,1006,1006,1006,0
20250508,094100,3440388,1006,1006,1006,1006,0
20250508,094000,3440388,1006,1006,1006,1006,0
20250508,093900,3440388,1006,1006,1006,1006,0
20250508,093800,3440388,1006,1006,1006,1006,0
20250508,093700,3440388,1006,1006,1006,1006,0
20250508,093600,3440388,1006,1007,1007,1006,999
20250508,093500,2435198,1012,1012,1012,1012,0
20250508,093400,2435198,1012,1012,1012,1012,0
20250508,093300,2435198,1012,1012,1012,1012,1
20250508,093200,2434186,1013,1013,1013,1013,0
20250508,093100,2434186,1013,1013,1013,1013,3
20250508,093000,2431147,1007,1007,1007,1007,0
20250508,092900,2431147,1007,1007,1007,1007,0
20250508,092800,2431147,1007,1008,1008,1007,395
20250508,092700,2033204,1012,1012,1012,1012,0
20250508,092600,2033204,1012,1012,1012,1012,0
20250508,092500,2033204,1012,1012,1012,1012,0
20250508,092400,2033204,1012,1012,1012,1012,0
20250508,092300,2033204,1012,1012,1012,1012,5
20250508,092200,2028144,1013,1013,1013,1013,0
20250508,092100,2028144,1013,1013,1013,1013,0
20250508,092000,2028144,1013,1013,1013,1013,0
20250508,091900,2028144,1013,1013,1013,1013,0
20250508,091800,2028144,1013,1013,1013,1013,0
20250508,091700,2028144,1013,1013,1013,1013,0
20250508,091600,2028144,1013,1013,1013,1013,0
20250508,091500,2028144,1013,1013,1013,1013,0
20250508,091400,2028144,1013,1013,1013,1013,0
20250508,091300,2028144,1013,1013,1013,1013,0
20250508,091200,2028144,1013,1013,1013,1013,0
20250508,091100,2028144,1013,1013,1013,1013,0
20250508,091000,2028144,1013,1013,1013,1013,0
20250508,090900,2028144,1013,1013,1013,1013,0
20250508,090800,2028144,1013,1013,1013,1013,0
20250508,090700,2028144,1013,1013,1013,1013,0
20250508,090600,2028144,1013,1013,1013,1013,5
20250508,090500,2023079,1013,1013,1013,1013,0
20250508,090400,2023079,1013,1013,1013,1013,0
20250508,090300,2023079,1013,1013,1013,1013,0
20250508,090200,2023079,1013,1012,1013,1012,3
20250508,090100,2020042,1003,1003,1003,1003,0
20250508,090000,2020042,1003,1003,1003,1003,2014
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183700 32319973 1014 1014 1014 1014 538
3 20250508 183600 32319973 1014 1014 1014 1014 0
4 20250508 183500 32319973 1014 1014 1014 1014 0
5 20250508 183400 32319973 1014 1014 1014 1014 0
6 20250508 183300 32319973 1014 1014 1014 1014 0
7 20250508 183200 32319973 1014 1014 1014 1014 0
8 20250508 183100 32319973 1014 1014 1014 1014 0
9 20250508 183000 32319973 1014 1014 1014 1014 0
10 20250508 182900 32319973 1014 1014 1014 1014 0
11 20250508 182800 32319973 1014 1014 1014 1014 0
12 20250508 182700 32319973 1014 1014 1014 1014 0
13 20250508 182600 32319973 1014 1014 1014 1014 0
14 20250508 182500 32319973 1014 1014 1014 1014 0
15 20250508 182400 32319973 1014 1014 1014 1014 0
16 20250508 182300 32319973 1014 1014 1014 1014 0
17 20250508 182200 32319973 1014 1014 1014 1014 0
18 20250508 182100 32319973 1014 1014 1014 1014 0
19 20250508 182000 32319973 1014 1014 1014 1014 0
20 20250508 181900 32319973 1014 1014 1014 1014 0
21 20250508 181800 32319973 1014 1014 1014 1014 0
22 20250508 181700 32319973 1014 1014 1014 1014 0
23 20250508 181600 32319973 1014 1014 1014 1014 0
24 20250508 181500 32319973 1014 1014 1014 1014 0
25 20250508 181400 32319973 1014 1014 1014 1014 0
26 20250508 181300 32319973 1014 1014 1014 1014 0
27 20250508 181200 32319973 1014 1014 1014 1014 0
28 20250508 181100 32319973 1014 1014 1014 1014 0
29 20250508 181000 32319973 1014 1014 1014 1014 0
30 20250508 180900 32319973 1014 1014 1014 1014 0
31 20250508 180800 32319973 1014 1014 1014 1014 0
32 20250508 180700 32319973 1014 1014 1014 1014 538
33 20250508 180600 32319973 1014 1014 1014 1014 0
34 20250508 180500 32319973 1014 1014 1014 1014 0
35 20250508 180400 32319973 1014 1014 1014 1014 0
36 20250508 180300 32319973 1014 1014 1014 1014 0
37 20250508 180200 32319973 1014 1014 1014 1014 0
38 20250508 180100 32319973 1014 1014 1014 1014 0
39 20250508 180000 32319973 1014 1014 1014 1014 0
40 20250508 175900 32319973 1014 1014 1014 1014 0
41 20250508 175800 32319973 1014 1014 1014 1014 0
42 20250508 175700 32319973 1014 1014 1014 1014 0
43 20250508 175600 32319973 1014 1014 1014 1014 0
44 20250508 175500 32319973 1014 1014 1014 1014 0
45 20250508 175400 32319973 1014 1014 1014 1014 0
46 20250508 175300 32319973 1014 1014 1014 1014 0
47 20250508 175200 32319973 1014 1014 1014 1014 0
48 20250508 175100 32319973 1014 1014 1014 1014 0
49 20250508 175000 32319973 1014 1014 1014 1014 0
50 20250508 174900 32319973 1014 1014 1014 1014 0
51 20250508 174800 32319973 1014 1014 1014 1014 0
52 20250508 174700 32319973 1014 1014 1014 1014 0
53 20250508 174600 32319973 1014 1014 1014 1014 0
54 20250508 174500 32319973 1014 1014 1014 1014 0
55 20250508 174400 32319973 1014 1014 1014 1014 0
56 20250508 174300 32319973 1014 1014 1014 1014 0
57 20250508 174200 32319973 1014 1014 1014 1014 0
58 20250508 174100 32319973 1014 1014 1014 1014 0
59 20250508 174000 32319973 1014 1014 1014 1014 0
60 20250508 173900 32319973 1014 1014 1014 1014 0
61 20250508 173800 32319973 1014 1014 1014 1014 0
62 20250508 173700 32319973 1014 1014 1014 1014 538
63 20250508 173600 32319973 1014 1014 1014 1014 0
64 20250508 173500 32319973 1014 1014 1014 1014 0
65 20250508 173400 32319973 1014 1014 1014 1014 0
66 20250508 173300 32319973 1014 1014 1014 1014 0
67 20250508 173200 32319973 1014 1014 1014 1014 0
68 20250508 173100 32319973 1014 1014 1014 1014 0
69 20250508 173000 32319973 1014 1014 1014 1014 0
70 20250508 172900 32319973 1014 1014 1014 1014 0
71 20250508 172800 32319973 1014 1014 1014 1014 0
72 20250508 172700 32319973 1014 1014 1014 1014 0
73 20250508 172600 32319973 1014 1014 1014 1014 0
74 20250508 172500 32319973 1014 1014 1014 1014 0
75 20250508 172400 32319973 1014 1014 1014 1014 0
76 20250508 172300 32319973 1014 1014 1014 1014 0
77 20250508 172200 32319973 1014 1014 1014 1014 0
78 20250508 172100 32319973 1014 1014 1014 1014 0
79 20250508 172000 32319973 1014 1014 1014 1014 0
80 20250508 171900 32319973 1014 1014 1014 1014 0
81 20250508 171800 32319973 1014 1014 1014 1014 0
82 20250508 171700 32319973 1014 1014 1014 1014 0
83 20250508 171600 32319973 1014 1014 1014 1014 0
84 20250508 171500 32319973 1014 1014 1014 1014 0
85 20250508 171400 32319973 1014 1014 1014 1014 0
86 20250508 171300 32319973 1014 1014 1014 1014 0
87 20250508 171200 32319973 1014 1014 1014 1014 0
88 20250508 171100 32319973 1014 1014 1014 1014 0
89 20250508 171000 32319973 1014 1014 1014 1014 0
90 20250508 170900 32319973 1014 1014 1014 1014 0
91 20250508 170800 32319973 1014 1014 1014 1014 0
92 20250508 170700 32319973 1014 1014 1014 1014 538
93 20250508 170600 32319973 1014 1014 1014 1014 0
94 20250508 170500 32319973 1014 1014 1014 1014 0
95 20250508 170400 32319973 1014 1014 1014 1014 0
96 20250508 170300 32319973 1014 1014 1014 1014 0
97 20250508 170200 32319973 1014 1014 1014 1014 0
98 20250508 170100 32319973 1014 1014 1014 1014 0
99 20250508 170000 32319973 1014 1014 1014 1014 0
100 20250508 165900 32319973 1014 1014 1014 1014 0
101 20250508 165800 32319973 1014 1014 1014 1014 0
102 20250508 165700 32319973 1014 1014 1014 1014 0
103 20250508 165600 32319973 1014 1014 1014 1014 0
104 20250508 165500 32319973 1014 1014 1014 1014 0
105 20250508 165400 32319973 1014 1014 1014 1014 0
106 20250508 165300 32319973 1014 1014 1014 1014 0
107 20250508 165200 32319973 1014 1014 1014 1014 0
108 20250508 165100 32319973 1014 1014 1014 1014 0
109 20250508 165000 32319973 1014 1014 1014 1014 0
110 20250508 164900 32319973 1014 1014 1014 1014 0
111 20250508 164800 32319973 1014 1014 1014 1014 0
112 20250508 164700 32319973 1014 1014 1014 1014 0
113 20250508 164600 32319973 1014 1014 1014 1014 0
114 20250508 164500 32319973 1014 1014 1014 1014 0
115 20250508 164400 32319973 1014 1014 1014 1014 0
116 20250508 164300 32319973 1014 1014 1014 1014 0
117 20250508 164200 32319973 1014 1014 1014 1014 0
118 20250508 164100 32319973 1014 1014 1014 1014 0
119 20250508 164000 32319973 1014 1014 1014 1014 0
120 20250508 163900 32319973 1014 1014 1014 1014 0
121 20250508 163800 32319973 1014 1014 1014 1014 0
122 20250508 163700 32319973 1014 1014 1014 1014 538
123 20250508 163600 32319973 1014 1014 1014 1014 0
124 20250508 163500 32319973 1014 1014 1014 1014 0
125 20250508 163400 32319973 1014 1014 1014 1014 0
126 20250508 163300 32319973 1014 1014 1014 1014 0
127 20250508 163200 32319973 1014 1014 1014 1014 0
128 20250508 163100 32319973 1014 1014 1014 1014 0
129 20250508 163000 32319973 1014 1014 1014 1014 0
130 20250508 162900 32319973 1014 1014 1014 1014 0
131 20250508 162800 32319973 1014 1014 1014 1014 0
132 20250508 162700 32319973 1014 1014 1014 1014 0
133 20250508 162600 32319973 1014 1014 1014 1014 0
134 20250508 162500 32319973 1014 1014 1014 1014 0
135 20250508 162400 32319973 1014 1014 1014 1014 0
136 20250508 162300 32319973 1014 1014 1014 1014 0
137 20250508 162200 32319973 1014 1014 1014 1014 0
138 20250508 162100 32319973 1014 1014 1014 1014 0
139 20250508 162000 32319973 1014 1014 1014 1014 0
140 20250508 161900 32319973 1014 1014 1014 1014 0
141 20250508 161800 32319973 1014 1014 1014 1014 0
142 20250508 161700 32319973 1014 1014 1014 1014 0
143 20250508 161600 32319973 1014 1014 1014 1014 0
144 20250508 161500 32319973 1014 1014 1014 1014 0
145 20250508 161400 32319973 1014 1014 1014 1014 0
146 20250508 161300 32319973 1014 1014 1014 1014 0
147 20250508 161200 32319973 1014 1014 1014 1014 0
148 20250508 161100 32319973 1014 1014 1014 1014 0
149 20250508 161000 32319973 1014 1014 1014 1014 0
150 20250508 160900 32319973 1014 1014 1014 1014 0
151 20250508 160800 32319973 1014 1014 1014 1014 0
152 20250508 160700 32319973 1014 1014 1014 1014 538
153 20250508 160600 32319973 1014 1014 1014 1014 0
154 20250508 160500 32319973 1014 1014 1014 1014 0
155 20250508 160400 32319973 1014 1014 1014 1014 0
156 20250508 160300 32319973 1014 1014 1014 1014 0
157 20250508 160200 32319973 1014 1014 1014 1014 0
158 20250508 160100 32319973 1014 1014 1014 1014 0
159 20250508 160000 32319973 1014 1014 1014 1014 0
160 20250508 155900 32319973 1014 1014 1014 1014 0
161 20250508 155800 32319973 1014 1014 1014 1014 0
162 20250508 155700 32319973 1014 1014 1014 1014 0
163 20250508 155600 32319973 1014 1014 1014 1014 0
164 20250508 155500 32319973 1014 1014 1014 1014 0
165 20250508 155400 32319973 1014 1014 1014 1014 0
166 20250508 155300 32319973 1014 1014 1014 1014 0
167 20250508 155200 32319973 1014 1014 1014 1014 0
168 20250508 155100 32319973 1014 1014 1014 1014 0
169 20250508 155000 32319973 1014 1014 1014 1014 0
170 20250508 154900 32319973 1014 1014 1014 1014 0
171 20250508 154800 32319973 1014 1014 1014 1014 0
172 20250508 154700 32319973 1014 1014 1014 1014 0
173 20250508 154600 32319973 1014 1014 1014 1014 0
174 20250508 154500 32319973 1014 1014 1014 1014 0
175 20250508 154400 32319973 1014 1014 1014 1014 0
176 20250508 154300 32319973 1014 1014 1014 1014 0
177 20250508 154200 32319973 1014 1014 1014 1014 0
178 20250508 154100 32319973 1014 1014 1014 1014 0
179 20250508 154000 32319973 1014 1014 1014 1014 0
180 20250508 153900 32319973 1014 1014 1014 1014 0
181 20250508 153800 32319973 1014 1014 1014 1014 0
182 20250508 153700 32319973 1014 1014 1014 1014 538
183 20250508 153600 32319973 1014 1014 1014 1014 0
184 20250508 153500 32319973 1014 1014 1014 1014 0
185 20250508 153400 32319973 1014 1014 1014 1014 0
186 20250508 153300 32319973 1014 1014 1014 1014 0
187 20250508 153200 32319973 1014 1014 1014 1014 0
188 20250508 153100 32319973 1014 1014 1014 1014 0
189 20250508 153000 32319973 1014 1014 1014 1014 538
190 20250508 152900 31774441 1014 1014 1014 1014 0
191 20250508 152800 31774441 1014 1014 1014 1014 0
192 20250508 152700 31774441 1014 1014 1014 1014 0
193 20250508 152600 31774441 1014 1014 1014 1014 0
194 20250508 152500 31774441 1014 1014 1014 1014 0
195 20250508 152400 31774441 1014 1014 1014 1014 0
196 20250508 152300 31774441 1014 1014 1014 1014 0
197 20250508 152200 31774441 1014 1014 1014 1014 0
198 20250508 152100 31774441 1014 1014 1014 1014 0
199 20250508 152000 31774441 1014 1014 1014 1014 0
200 20250508 151900 31774441 1014 1014 1014 1014 0
201 20250508 151800 31774441 1014 1014 1014 1014 0
202 20250508 151700 31774441 1014 1014 1014 1014 0
203 20250508 151600 31774441 1014 1014 1014 1014 0
204 20250508 151500 31774441 1014 1014 1014 1014 0
205 20250508 151400 31774441 1014 1014 1014 1014 0
206 20250508 151300 31774441 1014 1014 1014 1014 0
207 20250508 151200 31774441 1014 1014 1014 1014 0
208 20250508 151100 31774441 1014 1014 1014 1014 0
209 20250508 151000 31774441 1014 1014 1014 1014 0
210 20250508 150900 31774441 1014 1014 1014 1014 0
211 20250508 150800 31774441 1014 1014 1014 1014 0
212 20250508 150700 31774441 1014 1014 1014 1014 0
213 20250508 150600 31774441 1014 1014 1014 1014 0
214 20250508 150500 31774441 1014 1014 1014 1014 0
215 20250508 150400 31774441 1014 1014 1014 1014 0
216 20250508 150300 31774441 1014 1014 1014 1014 0
217 20250508 150200 31774441 1014 1014 1014 1014 230
218 20250508 150100 31541221 1014 1014 1014 1014 0
219 20250508 150000 31541221 1014 1014 1014 1014 0
220 20250508 145900 31541221 1014 1014 1014 1014 0
221 20250508 145800 31541221 1014 1014 1014 1014 0
222 20250508 145700 31541221 1014 1014 1014 1014 0
223 20250508 145600 31541221 1014 1014 1014 1014 0
224 20250508 145500 31541221 1014 1014 1014 1014 0
225 20250508 145400 31541221 1014 1014 1014 1014 0
226 20250508 145300 31541221 1014 1014 1014 1014 0
227 20250508 145200 31541221 1014 1014 1014 1014 0
228 20250508 145100 31541221 1014 1014 1014 1014 0
229 20250508 145000 31541221 1014 1014 1014 1014 0
230 20250508 144900 31541221 1014 1014 1014 1014 0
231 20250508 144800 31541221 1014 1014 1014 1014 0
232 20250508 144700 31541221 1014 1014 1014 1014 0
233 20250508 144600 31541221 1014 1014 1014 1014 0
234 20250508 144500 31541221 1014 1014 1014 1014 0
235 20250508 144400 31541221 1014 1014 1014 1014 0
236 20250508 144300 31541221 1014 1014 1014 1014 0
237 20250508 144200 31541221 1014 1014 1014 1014 0
238 20250508 144100 31541221 1014 1014 1014 1014 0
239 20250508 144000 31541221 1014 1014 1014 1014 0
240 20250508 143900 31541221 1014 1014 1014 1014 43
241 20250508 143800 31497619 1014 1014 1014 1014 0
242 20250508 143700 31497619 1014 1013 1014 1013 4020
243 20250508 143600 27424977 1014 1014 1014 1014 0
244 20250508 143500 27424977 1014 1012 1015 1012 2596
245 20250508 143400 24796021 1012 1012 1012 1012 0
246 20250508 143300 24796021 1012 1012 1012 1012 0
247 20250508 143200 24796021 1012 1012 1012 1012 0
248 20250508 143100 24796021 1012 1012 1012 1012 0
249 20250508 143000 24796021 1012 1012 1012 1012 0
250 20250508 142900 24796021 1012 1012 1012 1012 0
251 20250508 142800 24796021 1012 1012 1012 1012 0
252 20250508 142700 24796021 1012 1012 1012 1012 0
253 20250508 142600 24796021 1012 1012 1012 1012 0
254 20250508 142500 24796021 1012 1012 1012 1012 0
255 20250508 142400 24796021 1012 1012 1012 1012 0
256 20250508 142300 24796021 1012 1012 1012 1012 0
257 20250508 142200 24796021 1012 1012 1012 1012 0
258 20250508 142100 24796021 1012 1012 1012 1012 0
259 20250508 142000 24796021 1012 1012 1012 1012 0
260 20250508 141900 24796021 1012 1012 1012 1012 0
261 20250508 141800 24796021 1012 1012 1012 1012 0
262 20250508 141700 24796021 1012 1012 1012 1012 0
263 20250508 141600 24796021 1012 1012 1012 1012 0
264 20250508 141500 24796021 1012 1012 1012 1012 0
265 20250508 141400 24796021 1012 1012 1012 1012 0
266 20250508 141300 24796021 1012 1012 1012 1012 0
267 20250508 141200 24796021 1012 1012 1012 1012 0
268 20250508 141100 24796021 1012 1012 1012 1012 0
269 20250508 141000 24796021 1012 1012 1012 1012 0
270 20250508 140900 24796021 1012 1012 1012 1012 0
271 20250508 140800 24796021 1012 1012 1012 1012 0
272 20250508 140700 24796021 1012 1012 1012 1012 0
273 20250508 140600 24796021 1012 1012 1012 1012 0
274 20250508 140500 24796021 1012 1012 1012 1012 0
275 20250508 140400 24796021 1012 1012 1012 1012 0
276 20250508 140300 24796021 1012 1011 1012 1011 29
277 20250508 140200 24766700 1013 1013 1013 1013 0
278 20250508 140100 24766700 1013 1013 1013 1013 0
279 20250508 140000 24766700 1013 1013 1013 1013 0
280 20250508 135900 24766700 1013 1013 1013 1013 0
281 20250508 135800 24766700 1013 1013 1013 1013 0
282 20250508 135700 24766700 1013 1013 1013 1013 2
283 20250508 135600 24764674 1013 1013 1013 1013 1040
284 20250508 135500 23711154 1013 1013 1013 1013 0
285 20250508 135400 23711154 1013 1013 1013 1013 0
286 20250508 135300 23711154 1013 1013 1013 1013 0
287 20250508 135200 23711154 1013 1013 1013 1013 0
288 20250508 135100 23711154 1013 1013 1013 1013 0
289 20250508 135000 23711154 1013 1013 1013 1013 0
290 20250508 134900 23711154 1013 1013 1013 1013 0
291 20250508 134800 23711154 1013 1013 1013 1013 0
292 20250508 134700 23711154 1013 1013 1013 1013 0
293 20250508 134600 23711154 1013 1013 1013 1013 0
294 20250508 134500 23711154 1013 1013 1013 1013 0
295 20250508 134400 23711154 1013 1013 1013 1013 0
296 20250508 134300 23711154 1013 1013 1013 1013 0
297 20250508 134200 23711154 1013 1013 1013 1013 0
298 20250508 134100 23711154 1013 1013 1013 1013 0
299 20250508 134000 23711154 1013 1013 1013 1013 0
300 20250508 133900 23711154 1013 1013 1013 1013 0
301 20250508 133800 23711154 1013 1013 1013 1013 0
302 20250508 133700 23711154 1013 1013 1013 1013 0
303 20250508 133600 23711154 1013 1013 1013 1013 0
304 20250508 133500 23711154 1013 1013 1013 1013 0
305 20250508 133400 23711154 1013 1013 1013 1013 0
306 20250508 133300 23711154 1013 1013 1013 1013 0
307 20250508 133200 23711154 1013 1013 1013 1013 0
308 20250508 133100 23711154 1013 1013 1013 1013 0
309 20250508 133000 23711154 1013 1013 1013 1013 0
310 20250508 132900 23711154 1013 1013 1013 1013 0
311 20250508 132800 23711154 1013 1013 1013 1013 0
312 20250508 132700 23711154 1013 1013 1013 1013 1
313 20250508 132600 23710141 1013 1013 1013 1013 0
314 20250508 132500 23710141 1013 1013 1013 1013 0
315 20250508 132400 23710141 1013 1013 1013 1013 0
316 20250508 132300 23710141 1013 1013 1013 1013 0
317 20250508 132200 23710141 1013 1013 1013 1013 0
318 20250508 132100 23710141 1013 1013 1013 1013 0
319 20250508 132000 23710141 1013 1013 1013 1013 0
320 20250508 131900 23710141 1013 1013 1013 1013 0
321 20250508 131800 23710141 1013 1013 1013 1013 0
322 20250508 131700 23710141 1013 1013 1013 1013 1
323 20250508 131600 23709128 1013 1012 1013 1012 3
324 20250508 131500 23706090 1012 1012 1012 1012 0
325 20250508 131400 23706090 1012 1012 1012 1012 0
326 20250508 131300 23706090 1012 1012 1012 1012 0
327 20250508 131200 23706090 1012 1012 1012 1012 0
328 20250508 131100 23706090 1012 1012 1012 1012 0
329 20250508 131000 23706090 1012 1012 1012 1012 0
330 20250508 130900 23706090 1012 1012 1012 1012 0
331 20250508 130800 23706090 1012 1012 1012 1012 10
332 20250508 130700 23695970 1012 1012 1012 1012 17
333 20250508 130600 23678766 1012 1012 1012 1012 0
334 20250508 130500 23678766 1012 1012 1012 1012 0
335 20250508 130400 23678766 1012 1012 1012 1012 0
336 20250508 130300 23678766 1012 1012 1012 1012 0
337 20250508 130200 23678766 1012 1012 1012 1012 0
338 20250508 130100 23678766 1012 1012 1012 1012 1
339 20250508 130000 23677754 1012 1012 1012 1012 0
340 20250508 125900 23677754 1012 1012 1012 1012 0
341 20250508 125800 23677754 1012 1012 1012 1012 0
342 20250508 125700 23677754 1012 1012 1012 1012 1
343 20250508 125600 23676742 1012 1008 1012 1006 1518
344 20250508 125500 22148444 1008 1008 1008 1008 0
345 20250508 125400 22148444 1008 1008 1008 1008 0
346 20250508 125300 22148444 1008 1008 1008 1008 0
347 20250508 125200 22148444 1008 1008 1008 1008 100
348 20250508 125100 22047644 1012 1012 1012 1012 0
349 20250508 125000 22047644 1012 1012 1012 1012 0
350 20250508 124900 22047644 1012 1012 1012 1012 0
351 20250508 124800 22047644 1012 1012 1012 1012 0
352 20250508 124700 22047644 1012 1012 1012 1012 210
353 20250508 124600 21835124 1012 1012 1012 1012 10
354 20250508 124500 21825004 1013 1013 1013 1013 0
355 20250508 124400 21825004 1013 1013 1013 1013 0
356 20250508 124300 21825004 1013 1013 1013 1013 0
357 20250508 124200 21825004 1013 1013 1013 1013 0
358 20250508 124100 21825004 1013 1013 1013 1013 0
359 20250508 124000 21825004 1013 1012 1013 1012 91
360 20250508 123900 21732911 1012 1012 1012 1012 1
361 20250508 123800 21731899 1008 1008 1008 1008 0
362 20250508 123700 21731899 1008 1008 1008 1008 0
363 20250508 123600 21731899 1008 1008 1008 1008 0
364 20250508 123500 21731899 1008 1008 1008 1008 0
365 20250508 123400 21731899 1008 1008 1008 1008 0
366 20250508 123300 21731899 1008 1008 1008 1008 0
367 20250508 123200 21731899 1008 1008 1008 1008 0
368 20250508 123100 21731899 1008 1008 1008 1008 1
369 20250508 123000 21730891 1012 1012 1012 1012 0
370 20250508 122900 21730891 1012 1012 1012 1012 0
371 20250508 122800 21730891 1012 1012 1012 1012 0
372 20250508 122700 21730891 1012 1012 1012 1012 1
373 20250508 122600 21729879 1011 1011 1011 1011 0
374 20250508 122500 21729879 1011 1011 1011 1011 0
375 20250508 122400 21729879 1011 1011 1011 1011 0
376 20250508 122300 21729879 1011 1011 1011 1011 0
377 20250508 122200 21729879 1011 1011 1011 1011 9
378 20250508 122100 21720780 1012 1012 1012 1012 0
379 20250508 122000 21720780 1012 1012 1012 1012 0
380 20250508 121900 21720780 1012 1012 1012 1012 0
381 20250508 121800 21720780 1012 1012 1012 1012 0
382 20250508 121700 21720780 1012 1011 1012 1011 10
383 20250508 121600 21710661 1010 1010 1010 1010 0
384 20250508 121500 21710661 1010 1010 1010 1010 0
385 20250508 121400 21710661 1010 1010 1010 1010 0
386 20250508 121300 21710661 1010 1010 1010 1010 0
387 20250508 121200 21710661 1010 1010 1010 1010 0
388 20250508 121100 21710661 1010 1010 1010 1010 0
389 20250508 121000 21710661 1010 1010 1010 1010 0
390 20250508 120900 21710661 1010 1010 1010 1010 0
391 20250508 120800 21710661 1010 1010 1010 1010 0
392 20250508 120700 21710661 1010 1010 1010 1010 0
393 20250508 120600 21710661 1010 1008 1010 1008 203
394 20250508 120500 21505748 1008 1008 1008 1008 2
395 20250508 120400 21503732 1002 1002 1002 1002 0
396 20250508 120300 21503732 1002 1008 1008 1002 1001
397 20250508 120200 20497090 1009 1007 1009 1007 499
398 20250508 120100 19994073 1008 1008 1008 1008 0
399 20250508 120000 19994073 1008 1008 1008 1008 0
400 20250508 115900 19994073 1008 1008 1008 1008 0
401 20250508 115800 19994073 1008 1008 1008 1008 0
402 20250508 115700 19994073 1008 1008 1008 1008 0
403 20250508 115600 19994073 1008 1008 1008 1008 0
404 20250508 115500 19994073 1008 1008 1008 1008 0
405 20250508 115400 19994073 1008 1008 1008 1008 0
406 20250508 115300 19994073 1008 1008 1008 1008 0
407 20250508 115200 19994073 1008 1008 1008 1008 0
408 20250508 115100 19994073 1008 1008 1008 1008 0
409 20250508 115000 19994073 1008 1008 1008 1008 0
410 20250508 114900 19994073 1008 1008 1008 1008 0
411 20250508 114800 19994073 1008 1008 1008 1008 0
412 20250508 114700 19994073 1008 1008 1008 1008 0
413 20250508 114600 19994073 1008 1008 1008 1008 0
414 20250508 114500 19994073 1008 1008 1008 1008 0
415 20250508 114400 19994073 1008 1008 1008 1008 0
416 20250508 114300 19994073 1008 1008 1008 1008 0
417 20250508 114200 19994073 1008 1008 1008 1008 0
418 20250508 114100 19994073 1008 1008 1008 1008 0
419 20250508 114000 19994073 1008 1008 1008 1008 0
420 20250508 113900 19994073 1008 1008 1008 1008 0
421 20250508 113800 19994073 1008 1008 1008 1008 0
422 20250508 113700 19994073 1008 1008 1008 1008 1
423 20250508 113600 19993065 1008 1008 1008 1008 0
424 20250508 113500 19993065 1008 1008 1008 1008 0
425 20250508 113400 19993065 1008 1008 1008 1008 0
426 20250508 113300 19993065 1008 1008 1008 1008 0
427 20250508 113200 19993065 1008 1008 1008 1008 0
428 20250508 113100 19993065 1008 1008 1008 1008 0
429 20250508 113000 19993065 1008 1008 1008 1008 0
430 20250508 112900 19993065 1008 1008 1008 1008 0
431 20250508 112800 19993065 1008 1008 1008 1008 0
432 20250508 112700 19993065 1008 1008 1008 1008 0
433 20250508 112600 19993065 1008 1008 1008 1008 0
434 20250508 112500 19993065 1008 1008 1008 1008 0
435 20250508 112400 19993065 1008 1008 1008 1008 0
436 20250508 112300 19993065 1008 1008 1008 1008 0
437 20250508 112200 19993065 1008 1008 1008 1008 0
438 20250508 112100 19993065 1008 1008 1008 1008 6
439 20250508 112000 19987017 1008 1008 1008 1008 0
440 20250508 111900 19987017 1008 1008 1008 1008 0
441 20250508 111800 19987017 1008 1008 1008 1008 0
442 20250508 111700 19987017 1008 1008 1008 1008 1
443 20250508 111600 19986009 1008 1008 1008 1008 0
444 20250508 111500 19986009 1008 1008 1008 1008 0
445 20250508 111400 19986009 1008 1008 1008 1008 0
446 20250508 111300 19986009 1008 1008 1008 1008 0
447 20250508 111200 19986009 1008 1008 1008 1008 0
448 20250508 111100 19986009 1008 1008 1008 1008 0
449 20250508 111000 19986009 1008 1008 1008 1008 0
450 20250508 110900 19986009 1008 1008 1008 1003 526
451 20250508 110800 19458301 1003 1005 1005 1003 215
452 20250508 110700 19242402 1007 1007 1007 1007 4
453 20250508 110600 19238374 1007 1007 1007 1007 281
454 20250508 110500 18955407 1008 1008 1008 1008 0
455 20250508 110400 18955407 1008 1008 1008 1008 0
456 20250508 110300 18955407 1008 1008 1008 1008 0
457 20250508 110200 18955407 1008 1008 1008 1008 0
458 20250508 110100 18955407 1008 1008 1008 1008 0
459 20250508 110000 18955407 1008 1008 1008 1008 0
460 20250508 105900 18955407 1008 1008 1008 1008 35
461 20250508 105800 18920127 1008 1008 1008 1008 0
462 20250508 105700 18920127 1008 1008 1008 1008 0
463 20250508 105600 18920127 1008 1008 1008 1008 0
464 20250508 105500 18920127 1008 1008 1008 1008 0
465 20250508 105400 18920127 1008 1008 1008 1008 0
466 20250508 105300 18920127 1008 1008 1008 1008 3
467 20250508 105200 18917103 1008 1008 1008 1008 0
468 20250508 105100 18917103 1008 1008 1008 1008 0
469 20250508 105000 18917103 1008 1008 1008 1008 0
470 20250508 104900 18917103 1008 1008 1008 1008 0
471 20250508 104800 18917103 1008 1008 1008 1008 0
472 20250508 104700 18917103 1008 1008 1008 1008 0
473 20250508 104600 18917103 1008 1008 1008 1008 0
474 20250508 104500 18917103 1008 1008 1008 1008 0
475 20250508 104400 18917103 1008 1008 1008 1008 0
476 20250508 104300 18917103 1008 1008 1008 1008 106
477 20250508 104200 18810255 1008 1008 1008 1008 106
478 20250508 104100 18703407 1008 1008 1008 1008 0
479 20250508 104000 18703407 1008 1008 1008 1008 0
480 20250508 103900 18703407 1008 1008 1008 1008 0
481 20250508 103800 18703407 1008 1008 1008 1008 0
482 20250508 103700 18703407 1008 1008 1008 1008 3
483 20250508 103600 18700383 1008 1008 1008 1008 0
484 20250508 103500 18700383 1008 1008 1009 1008 757
485 20250508 103400 17936686 1009 1009 1009 1009 0
486 20250508 103300 17936686 1009 1009 1009 1009 0
487 20250508 103200 17936686 1009 1009 1009 1009 0
488 20250508 103100 17936686 1009 1009 1009 1009 0
489 20250508 103000 17936686 1009 1009 1009 1009 0
490 20250508 102900 17936686 1009 1009 1009 1009 0
491 20250508 102800 17936686 1009 1009 1009 1009 0
492 20250508 102700 17936686 1009 1009 1009 1009 0
493 20250508 102600 17936686 1009 1009 1009 1009 2240
494 20250508 102500 15676526 1003 1003 1003 1003 0
495 20250508 102400 15676526 1003 1003 1003 1003 0
496 20250508 102300 15676526 1003 1003 1003 1003 0
497 20250508 102200 15676526 1003 1003 1003 1003 50
498 20250508 102100 15626376 1003 1003 1003 1003 0
499 20250508 102000 15626376 1003 1003 1003 1003 0
500 20250508 101900 15626376 1003 1003 1003 1003 0
501 20250508 101800 15626376 1003 1003 1003 1003 0
502 20250508 101700 15626376 1003 1003 1003 1003 1
503 20250508 101600 15625373 1009 1009 1009 1009 0
504 20250508 101500 15625373 1009 1009 1009 1009 20
505 20250508 101400 15605193 1009 1009 1009 1009 0
506 20250508 101300 15605193 1009 1009 1009 1009 2
507 20250508 101200 15603175 1004 1004 1004 1004 0
508 20250508 101100 15603175 1004 1004 1004 1004 0
509 20250508 101000 15603175 1004 1004 1004 1004 0
510 20250508 100900 15603175 1004 1004 1004 1004 0
511 20250508 100800 15603175 1004 1004 1004 1004 0
512 20250508 100700 15603175 1004 1004 1004 1004 0
513 20250508 100600 15603175 1004 1004 1004 1004 1
514 20250508 100500 15602171 1009 1009 1009 1009 0
515 20250508 100400 15602171 1009 1009 1009 1009 0
516 20250508 100300 15602171 1009 1009 1009 1009 1
517 20250508 100200 15601162 1005 1005 1005 1005 0
518 20250508 100100 15601162 1005 1005 1005 1005 0
519 20250508 100000 15601162 1005 1005 1005 1005 0
520 20250508 095900 15601162 1005 1005 1005 1005 0
521 20250508 095800 15601162 1005 1003 1007 1003 60
522 20250508 095700 15540777 1007 1009 1009 1007 3
523 20250508 095600 15537753 1009 1009 1009 1009 0
524 20250508 095500 15537753 1009 1009 1009 1009 0
525 20250508 095400 15537753 1009 1009 1009 1009 0
526 20250508 095300 15537753 1009 1009 1009 1009 0
527 20250508 095200 15537753 1009 1009 1009 1009 1
528 20250508 095100 15536744 1009 1009 1009 1009 0
529 20250508 095000 15536744 1009 1009 1009 1009 0
530 20250508 094900 15536744 1009 1009 1009 1009 2
531 20250508 094800 15534726 1004 1008 1009 1004 717
532 20250508 094700 14811371 1000 1006 1006 1000 10341
533 20250508 094600 4448410 1011 1011 1011 1011 0
534 20250508 094500 4448410 1011 1011 1011 1011 0
535 20250508 094400 4448410 1011 1011 1011 1011 0
536 20250508 094300 4448410 1011 1006 1011 1006 1002
537 20250508 094200 3440388 1006 1006 1006 1006 0
538 20250508 094100 3440388 1006 1006 1006 1006 0
539 20250508 094000 3440388 1006 1006 1006 1006 0
540 20250508 093900 3440388 1006 1006 1006 1006 0
541 20250508 093800 3440388 1006 1006 1006 1006 0
542 20250508 093700 3440388 1006 1006 1006 1006 0
543 20250508 093600 3440388 1006 1007 1007 1006 999
544 20250508 093500 2435198 1012 1012 1012 1012 0
545 20250508 093400 2435198 1012 1012 1012 1012 0
546 20250508 093300 2435198 1012 1012 1012 1012 1
547 20250508 093200 2434186 1013 1013 1013 1013 0
548 20250508 093100 2434186 1013 1013 1013 1013 3
549 20250508 093000 2431147 1007 1007 1007 1007 0
550 20250508 092900 2431147 1007 1007 1007 1007 0
551 20250508 092800 2431147 1007 1008 1008 1007 395
552 20250508 092700 2033204 1012 1012 1012 1012 0
553 20250508 092600 2033204 1012 1012 1012 1012 0
554 20250508 092500 2033204 1012 1012 1012 1012 0
555 20250508 092400 2033204 1012 1012 1012 1012 0
556 20250508 092300 2033204 1012 1012 1012 1012 5
557 20250508 092200 2028144 1013 1013 1013 1013 0
558 20250508 092100 2028144 1013 1013 1013 1013 0
559 20250508 092000 2028144 1013 1013 1013 1013 0
560 20250508 091900 2028144 1013 1013 1013 1013 0
561 20250508 091800 2028144 1013 1013 1013 1013 0
562 20250508 091700 2028144 1013 1013 1013 1013 0
563 20250508 091600 2028144 1013 1013 1013 1013 0
564 20250508 091500 2028144 1013 1013 1013 1013 0
565 20250508 091400 2028144 1013 1013 1013 1013 0
566 20250508 091300 2028144 1013 1013 1013 1013 0
567 20250508 091200 2028144 1013 1013 1013 1013 0
568 20250508 091100 2028144 1013 1013 1013 1013 0
569 20250508 091000 2028144 1013 1013 1013 1013 0
570 20250508 090900 2028144 1013 1013 1013 1013 0
571 20250508 090800 2028144 1013 1013 1013 1013 0
572 20250508 090700 2028144 1013 1013 1013 1013 0
573 20250508 090600 2028144 1013 1013 1013 1013 5
574 20250508 090500 2023079 1013 1013 1013 1013 0
575 20250508 090400 2023079 1013 1013 1013 1013 0
576 20250508 090300 2023079 1013 1013 1013 1013 0
577 20250508 090200 2023079 1013 1012 1013 1012 3
578 20250508 090100 2020042 1003 1003 1003 1003 0
579 20250508 090000 2020042 1003 1003 1003 1003 2014