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

584
012200/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184200,34840482,1490,1490,1490,1490,1934
20250508,184100,34840482,1490,1490,1490,1490,0
20250508,184000,34840482,1490,1490,1490,1490,0
20250508,183900,34840482,1490,1490,1490,1490,0
20250508,183800,34840482,1490,1490,1490,1490,0
20250508,183700,34840482,1490,1490,1490,1490,0
20250508,183600,34840482,1490,1490,1490,1490,0
20250508,183500,34840482,1490,1490,1490,1490,0
20250508,183400,34840482,1490,1490,1490,1490,0
20250508,183300,34840482,1490,1490,1490,1490,0
20250508,183200,34840482,1490,1490,1490,1490,0
20250508,183100,34840482,1490,1490,1490,1490,0
20250508,183000,34840482,1490,1490,1490,1490,0
20250508,182900,34840482,1490,1490,1490,1490,0
20250508,182800,34840482,1490,1490,1490,1490,0
20250508,182700,34840482,1490,1490,1490,1490,0
20250508,182600,34840482,1490,1490,1490,1490,0
20250508,182500,34840482,1490,1490,1490,1490,0
20250508,182400,34840482,1490,1490,1490,1490,0
20250508,182300,34840482,1490,1490,1490,1490,0
20250508,182200,34840482,1490,1490,1490,1490,0
20250508,182100,34840482,1490,1490,1490,1490,0
20250508,182000,34840482,1490,1490,1490,1490,0
20250508,181900,34840482,1490,1490,1490,1490,0
20250508,181800,34840482,1490,1490,1490,1490,0
20250508,181700,34840482,1490,1490,1490,1490,0
20250508,181600,34840482,1490,1490,1490,1490,0
20250508,181500,34840482,1490,1490,1490,1490,0
20250508,181400,34840482,1490,1490,1490,1490,0
20250508,181300,34840482,1490,1490,1490,1490,0
20250508,181200,34840482,1490,1490,1490,1490,1934
20250508,181100,34840482,1490,1490,1490,1490,0
20250508,181000,34840482,1490,1490,1490,1490,0
20250508,180900,34840482,1490,1490,1490,1490,0
20250508,180800,34840482,1490,1490,1490,1490,0
20250508,180700,34840482,1490,1490,1490,1490,0
20250508,180600,34840482,1490,1490,1490,1490,0
20250508,180500,34840482,1490,1490,1490,1490,0
20250508,180400,34840482,1490,1490,1490,1490,0
20250508,180300,34840482,1490,1490,1490,1490,0
20250508,180200,34840482,1490,1490,1490,1490,0
20250508,180100,34840482,1490,1490,1490,1490,0
20250508,180000,34840482,1490,1490,1490,1490,0
20250508,175900,34840482,1490,1490,1490,1490,0
20250508,175800,34840482,1490,1490,1490,1490,0
20250508,175700,34840482,1490,1490,1490,1490,0
20250508,175600,34840482,1490,1490,1490,1490,0
20250508,175500,34840482,1490,1490,1490,1490,0
20250508,175400,34840482,1490,1490,1490,1490,0
20250508,175300,34840482,1490,1490,1490,1490,0
20250508,175200,34840482,1490,1490,1490,1490,0
20250508,175100,34840482,1490,1490,1490,1490,0
20250508,175000,34840482,1490,1490,1490,1490,0
20250508,174900,34840482,1490,1490,1490,1490,0
20250508,174800,34840482,1490,1490,1490,1490,0
20250508,174700,34840482,1490,1490,1490,1490,0
20250508,174600,34840482,1490,1490,1490,1490,0
20250508,174500,34840482,1490,1490,1490,1490,0
20250508,174400,34840482,1490,1490,1490,1490,0
20250508,174300,34840482,1490,1490,1490,1490,0
20250508,174200,34840482,1490,1490,1490,1490,1934
20250508,174100,34840482,1490,1490,1490,1490,0
20250508,174000,34840482,1490,1490,1490,1490,0
20250508,173900,34840482,1490,1490,1490,1490,0
20250508,173800,34840482,1490,1490,1490,1490,0
20250508,173700,34840482,1490,1490,1490,1490,0
20250508,173600,34840482,1490,1490,1490,1490,0
20250508,173500,34840482,1490,1490,1490,1490,0
20250508,173400,34840482,1490,1490,1490,1490,0
20250508,173300,34840482,1490,1490,1490,1490,0
20250508,173200,34840482,1490,1490,1490,1490,0
20250508,173100,34840482,1490,1490,1490,1490,0
20250508,173000,34840482,1490,1490,1490,1490,0
20250508,172900,34840482,1490,1490,1490,1490,0
20250508,172800,34840482,1490,1490,1490,1490,0
20250508,172700,34840482,1490,1490,1490,1490,0
20250508,172600,34840482,1490,1490,1490,1490,0
20250508,172500,34840482,1490,1490,1490,1490,0
20250508,172400,34840482,1490,1490,1490,1490,0
20250508,172300,34840482,1490,1490,1490,1490,0
20250508,172200,34840482,1490,1490,1490,1490,0
20250508,172100,34840482,1490,1490,1490,1490,0
20250508,172000,34840482,1490,1490,1490,1490,0
20250508,171900,34840482,1490,1490,1490,1490,0
20250508,171800,34840482,1490,1490,1490,1490,0
20250508,171700,34840482,1490,1490,1490,1490,0
20250508,171600,34840482,1490,1490,1490,1490,0
20250508,171500,34840482,1490,1490,1490,1490,0
20250508,171400,34840482,1490,1490,1490,1490,0
20250508,171300,34840482,1490,1490,1490,1490,0
20250508,171200,34840482,1490,1490,1490,1490,1934
20250508,171100,34840482,1490,1490,1490,1490,0
20250508,171000,34840482,1490,1490,1490,1490,0
20250508,170900,34840482,1490,1490,1490,1490,0
20250508,170800,34840482,1490,1490,1490,1490,0
20250508,170700,34840482,1490,1490,1490,1490,0
20250508,170600,34840482,1490,1490,1490,1490,0
20250508,170500,34840482,1490,1490,1490,1490,0
20250508,170400,34840482,1490,1490,1490,1490,0
20250508,170300,34840482,1490,1490,1490,1490,0
20250508,170200,34840482,1490,1490,1490,1490,0
20250508,170100,34840482,1490,1490,1490,1490,0
20250508,170000,34840482,1490,1490,1490,1490,0
20250508,165900,34840482,1490,1490,1490,1490,0
20250508,165800,34840482,1490,1490,1490,1490,0
20250508,165700,34840482,1490,1490,1490,1490,0
20250508,165600,34840482,1490,1490,1490,1490,0
20250508,165500,34840482,1490,1490,1490,1490,0
20250508,165400,34840482,1490,1490,1490,1490,0
20250508,165300,34840482,1490,1490,1490,1490,0
20250508,165200,34840482,1490,1490,1490,1490,0
20250508,165100,34840482,1490,1490,1490,1490,0
20250508,165000,34840482,1490,1490,1490,1490,0
20250508,164900,34840482,1490,1490,1490,1490,0
20250508,164800,34840482,1490,1490,1490,1490,0
20250508,164700,34840482,1490,1490,1490,1490,0
20250508,164600,34840482,1490,1490,1490,1490,0
20250508,164500,34840482,1490,1490,1490,1490,0
20250508,164400,34840482,1490,1490,1490,1490,0
20250508,164300,34840482,1490,1490,1490,1490,0
20250508,164200,34840482,1490,1490,1490,1490,1934
20250508,164100,34840482,1490,1490,1490,1490,0
20250508,164000,34840482,1490,1490,1490,1490,0
20250508,163900,34840482,1490,1490,1490,1490,0
20250508,163800,34840482,1490,1490,1490,1490,0
20250508,163700,34840482,1490,1490,1490,1490,0
20250508,163600,34840482,1490,1490,1490,1490,0
20250508,163500,34840482,1490,1490,1490,1490,0
20250508,163400,34840482,1490,1490,1490,1490,0
20250508,163300,34840482,1490,1490,1490,1490,0
20250508,163200,34840482,1490,1490,1490,1490,0
20250508,163100,34840482,1490,1490,1490,1490,0
20250508,163000,34840482,1490,1490,1490,1490,0
20250508,162900,34840482,1490,1490,1490,1490,0
20250508,162800,34840482,1490,1490,1490,1490,0
20250508,162700,34840482,1490,1490,1490,1490,0
20250508,162600,34840482,1490,1490,1490,1490,0
20250508,162500,34840482,1490,1490,1490,1490,0
20250508,162400,34840482,1490,1490,1490,1490,0
20250508,162300,34840482,1490,1490,1490,1490,0
20250508,162200,34840482,1490,1490,1490,1490,0
20250508,162100,34840482,1490,1490,1490,1490,0
20250508,162000,34840482,1490,1490,1490,1490,0
20250508,161900,34840482,1490,1490,1490,1490,0
20250508,161800,34840482,1490,1490,1490,1490,0
20250508,161700,34840482,1490,1490,1490,1490,0
20250508,161600,34840482,1490,1490,1490,1490,0
20250508,161500,34840482,1490,1490,1490,1490,0
20250508,161400,34840482,1490,1490,1490,1490,0
20250508,161300,34840482,1490,1490,1490,1490,0
20250508,161200,34840482,1490,1490,1490,1490,1934
20250508,161100,34840482,1490,1490,1490,1490,0
20250508,161000,34840482,1490,1490,1490,1490,0
20250508,160900,34840482,1490,1490,1490,1490,0
20250508,160800,34840482,1490,1490,1490,1490,0
20250508,160700,34840482,1490,1490,1490,1490,0
20250508,160600,34840482,1490,1490,1490,1490,0
20250508,160500,34840482,1490,1490,1490,1490,0
20250508,160400,34840482,1490,1490,1490,1490,0
20250508,160300,34840482,1490,1490,1490,1490,0
20250508,160200,34840482,1490,1490,1490,1490,0
20250508,160100,34840482,1490,1490,1490,1490,0
20250508,160000,34840482,1490,1490,1490,1490,0
20250508,155900,34840482,1490,1490,1490,1490,0
20250508,155800,34840482,1490,1490,1490,1490,0
20250508,155700,34840482,1490,1490,1490,1490,0
20250508,155600,34840482,1490,1490,1490,1490,0
20250508,155500,34840482,1490,1490,1490,1490,0
20250508,155400,34840482,1490,1490,1490,1490,0
20250508,155300,34840482,1490,1490,1490,1490,0
20250508,155200,34840482,1490,1490,1490,1490,0
20250508,155100,34840482,1490,1490,1490,1490,0
20250508,155000,34840482,1490,1490,1490,1490,0
20250508,154900,34840482,1490,1490,1490,1490,0
20250508,154800,34840482,1490,1490,1490,1490,0
20250508,154700,34840482,1490,1490,1490,1490,0
20250508,154600,34840482,1490,1490,1490,1490,0
20250508,154500,34840482,1490,1490,1490,1490,0
20250508,154400,34840482,1490,1490,1490,1490,0
20250508,154300,34840482,1490,1490,1490,1490,0
20250508,154200,34840482,1490,1490,1490,1490,1934
20250508,154100,34840482,1490,1490,1490,1490,0
20250508,154000,34840482,1490,1490,1490,1490,0
20250508,153900,34840482,1490,1490,1490,1490,0
20250508,153800,34840482,1490,1490,1490,1490,0
20250508,153700,34840482,1490,1490,1490,1490,0
20250508,153600,34840482,1490,1490,1490,1490,0
20250508,153500,34840482,1490,1490,1490,1490,0
20250508,153400,34840482,1490,1490,1490,1490,0
20250508,153300,34840482,1490,1490,1490,1490,0
20250508,153200,34840482,1490,1490,1490,1490,0
20250508,153100,34840482,1490,1490,1490,1490,0
20250508,153000,34840482,1490,1490,1490,1490,1934
20250508,152900,31958822,1489,1489,1489,1489,0
20250508,152800,31958822,1489,1489,1489,1489,0
20250508,152700,31958822,1489,1489,1489,1489,0
20250508,152600,31958822,1489,1489,1489,1489,0
20250508,152500,31958822,1489,1489,1489,1489,0
20250508,152400,31958822,1489,1489,1489,1489,0
20250508,152300,31958822,1489,1489,1489,1489,0
20250508,152200,31958822,1489,1489,1489,1489,0
20250508,152100,31958822,1489,1489,1489,1489,0
20250508,152000,31958822,1489,1489,1489,1489,0
20250508,151900,31958822,1489,1489,1489,1489,100
20250508,151800,31809922,1487,1487,1487,1487,943
20250508,151700,30407681,1487,1487,1487,1487,0
20250508,151600,30407681,1487,1487,1487,1487,0
20250508,151500,30407681,1487,1487,1487,1487,0
20250508,151400,30407681,1487,1487,1487,1487,0
20250508,151300,30407681,1487,1487,1487,1487,0
20250508,151200,30407681,1487,1487,1487,1487,0
20250508,151100,30407681,1487,1487,1487,1487,0
20250508,151000,30407681,1487,1487,1487,1487,0
20250508,150900,30407681,1487,1487,1487,1487,0
20250508,150800,30407681,1487,1487,1487,1487,1000
20250508,150700,28920681,1487,1487,1487,1487,0
20250508,150600,28920681,1487,1487,1487,1487,0
20250508,150500,28920681,1487,1487,1487,1487,0
20250508,150400,28920681,1487,1487,1487,1487,0
20250508,150300,28920681,1487,1487,1487,1487,80
20250508,150200,28801721,1487,1487,1487,1487,0
20250508,150100,28801721,1487,1487,1487,1487,1
20250508,150000,28800234,1487,1487,1487,1487,0
20250508,145900,28800234,1487,1487,1487,1487,0
20250508,145800,28800234,1487,1487,1487,1487,2
20250508,145700,28797260,1481,1481,1481,1481,0
20250508,145600,28797260,1481,1481,1481,1481,0
20250508,145500,28797260,1481,1481,1481,1481,0
20250508,145400,28797260,1481,1481,1481,1481,0
20250508,145300,28797260,1481,1481,1481,1481,0
20250508,145200,28797260,1481,1481,1481,1481,0
20250508,145100,28797260,1481,1481,1481,1481,0
20250508,145000,28797260,1481,1481,1481,1481,0
20250508,144900,28797260,1481,1481,1481,1481,0
20250508,144800,28797260,1481,1481,1481,1481,0
20250508,144700,28797260,1481,1481,1481,1481,0
20250508,144600,28797260,1481,1481,1481,1481,0
20250508,144500,28797260,1481,1481,1481,1481,0
20250508,144400,28797260,1481,1481,1481,1481,0
20250508,144300,28797260,1481,1481,1481,1481,0
20250508,144200,28797260,1481,1482,1482,1481,200
20250508,144100,28501057,1489,1489,1489,1489,0
20250508,144000,28501057,1489,1489,1489,1489,0
20250508,143900,28501057,1489,1489,1489,1489,0
20250508,143800,28501057,1489,1489,1489,1489,0
20250508,143700,28501057,1489,1489,1489,1489,0
20250508,143600,28501057,1489,1489,1489,1489,0
20250508,143500,28501057,1489,1489,1489,1489,0
20250508,143400,28501057,1489,1489,1489,1489,0
20250508,143300,28501057,1489,1489,1489,1489,0
20250508,143200,28501057,1489,1489,1489,1489,0
20250508,143100,28501057,1489,1489,1489,1489,0
20250508,143000,28501057,1489,1489,1489,1489,0
20250508,142900,28501057,1489,1489,1489,1489,0
20250508,142800,28501057,1489,1489,1489,1489,0
20250508,142700,28501057,1489,1489,1489,1489,0
20250508,142600,28501057,1489,1489,1489,1489,0
20250508,142500,28501057,1489,1489,1489,1489,0
20250508,142400,28501057,1489,1489,1489,1489,0
20250508,142300,28501057,1489,1489,1489,1489,0
20250508,142200,28501057,1489,1489,1489,1489,0
20250508,142100,28501057,1489,1489,1489,1489,0
20250508,142000,28501057,1489,1489,1489,1489,0
20250508,141900,28501057,1489,1489,1489,1489,0
20250508,141800,28501057,1489,1489,1489,1489,0
20250508,141700,28501057,1489,1489,1489,1489,0
20250508,141600,28501057,1489,1489,1489,1489,0
20250508,141500,28501057,1489,1489,1489,1489,0
20250508,141400,28501057,1489,1489,1489,1489,0
20250508,141300,28501057,1489,1489,1489,1489,0
20250508,141200,28501057,1489,1489,1489,1489,0
20250508,141100,28501057,1489,1489,1489,1489,0
20250508,141000,28501057,1489,1489,1489,1489,0
20250508,140900,28501057,1489,1489,1489,1489,0
20250508,140800,28501057,1489,1489,1489,1489,0
20250508,140700,28501057,1489,1489,1489,1489,0
20250508,140600,28501057,1489,1489,1489,1489,0
20250508,140500,28501057,1489,1489,1489,1489,0
20250508,140400,28501057,1489,1489,1489,1489,0
20250508,140300,28501057,1489,1489,1489,1489,0
20250508,140200,28501057,1489,1489,1489,1489,0
20250508,140100,28501057,1489,1489,1489,1489,1
20250508,140000,28499568,1480,1480,1480,1480,0
20250508,135900,28499568,1480,1480,1480,1480,0
20250508,135800,28499568,1480,1480,1480,1480,0
20250508,135700,28499568,1480,1480,1480,1480,0
20250508,135600,28499568,1480,1480,1480,1480,0
20250508,135500,28499568,1480,1480,1480,1480,0
20250508,135400,28499568,1480,1480,1480,1480,0
20250508,135300,28499568,1480,1480,1480,1480,0
20250508,135200,28499568,1480,1480,1480,1480,0
20250508,135100,28499568,1480,1480,1480,1480,0
20250508,135000,28499568,1480,1480,1480,1480,0
20250508,134900,28499568,1480,1480,1480,1480,110
20250508,134800,28336768,1489,1489,1489,1489,0
20250508,134700,28336768,1489,1489,1489,1489,0
20250508,134600,28336768,1489,1489,1489,1489,0
20250508,134500,28336768,1489,1489,1489,1489,0
20250508,134400,28336768,1489,1489,1489,1489,0
20250508,134300,28336768,1489,1489,1489,1489,0
20250508,134200,28336768,1489,1489,1489,1489,0
20250508,134100,28336768,1489,1489,1489,1489,0
20250508,134000,28336768,1489,1489,1489,1489,0
20250508,133900,28336768,1489,1489,1489,1489,0
20250508,133800,28336768,1489,1489,1489,1489,1
20250508,133700,28335279,1489,1489,1489,1489,0
20250508,133600,28335279,1489,1489,1489,1489,0
20250508,133500,28335279,1489,1489,1489,1489,5
20250508,133400,28327834,1489,1489,1489,1489,0
20250508,133300,28327834,1489,1489,1489,1489,0
20250508,133200,28327834,1489,1489,1489,1489,0
20250508,133100,28327834,1489,1489,1489,1489,0
20250508,133000,28327834,1489,1489,1489,1489,0
20250508,132900,28327834,1489,1489,1489,1489,0
20250508,132800,28327834,1489,1489,1489,1489,0
20250508,132700,28327834,1489,1489,1489,1489,0
20250508,132600,28327834,1489,1489,1489,1489,0
20250508,132500,28327834,1489,1489,1489,1489,0
20250508,132400,28327834,1489,1489,1489,1489,0
20250508,132300,28327834,1489,1489,1489,1489,0
20250508,132200,28327834,1489,1489,1489,1489,0
20250508,132100,28327834,1489,1489,1489,1489,0
20250508,132000,28327834,1489,1489,1489,1489,0
20250508,131900,28327834,1489,1489,1489,1489,0
20250508,131800,28327834,1489,1489,1489,1489,0
20250508,131700,28327834,1489,1489,1489,1489,0
20250508,131600,28327834,1489,1489,1489,1489,0
20250508,131500,28327834,1489,1489,1489,1489,0
20250508,131400,28327834,1489,1489,1489,1489,0
20250508,131300,28327834,1489,1489,1489,1489,0
20250508,131200,28327834,1489,1489,1489,1489,0
20250508,131100,28327834,1489,1489,1489,1489,0
20250508,131000,28327834,1489,1489,1489,1489,0
20250508,130900,28327834,1489,1489,1489,1489,0
20250508,130800,28327834,1489,1489,1489,1489,0
20250508,130700,28327834,1489,1489,1489,1489,0
20250508,130600,28327834,1489,1489,1489,1489,0
20250508,130500,28327834,1489,1489,1489,1489,0
20250508,130400,28327834,1489,1489,1489,1489,0
20250508,130300,28327834,1489,1489,1489,1489,0
20250508,130200,28327834,1489,1489,1489,1489,0
20250508,130100,28327834,1489,1489,1489,1489,0
20250508,130000,28327834,1489,1489,1489,1489,0
20250508,125900,28327834,1489,1489,1489,1489,0
20250508,125800,28327834,1489,1489,1489,1489,2
20250508,125700,28324856,1488,1488,1488,1488,4
20250508,125600,28318904,1488,1488,1488,1488,0
20250508,125500,28318904,1488,1488,1488,1488,0
20250508,125400,28318904,1488,1488,1488,1488,0
20250508,125300,28318904,1488,1488,1488,1488,0
20250508,125200,28318904,1488,1488,1488,1488,0
20250508,125100,28318904,1488,1488,1488,1488,0
20250508,125000,28318904,1488,1488,1488,1488,0
20250508,124900,28318904,1488,1488,1488,1488,0
20250508,124800,28318904,1488,1488,1488,1488,0
20250508,124700,28318904,1488,1488,1488,1488,0
20250508,124600,28318904,1488,1488,1488,1488,0
20250508,124500,28318904,1488,1488,1488,1488,0
20250508,124400,28318904,1488,1488,1488,1488,1
20250508,124300,28317416,1480,1480,1480,1480,0
20250508,124200,28317416,1480,1480,1480,1480,0
20250508,124100,28317416,1480,1480,1480,1480,0
20250508,124000,28317416,1480,1480,1480,1480,1
20250508,123900,28315936,1489,1489,1489,1489,0
20250508,123800,28315936,1489,1488,1489,1488,71
20250508,123700,28210277,1489,1489,1489,1489,0
20250508,123600,28210277,1489,1489,1489,1489,0
20250508,123500,28210277,1489,1489,1489,1489,0
20250508,123400,28210277,1489,1489,1489,1489,0
20250508,123300,28210277,1489,1489,1489,1489,0
20250508,123200,28210277,1489,1489,1489,1489,0
20250508,123100,28210277,1489,1489,1489,1489,0
20250508,123000,28210277,1489,1489,1489,1489,0
20250508,122900,28210277,1489,1489,1489,1489,0
20250508,122800,28210277,1489,1489,1489,1489,0
20250508,122700,28210277,1489,1489,1489,1489,0
20250508,122600,28210277,1489,1489,1489,1489,0
20250508,122500,28210277,1489,1489,1489,1489,0
20250508,122400,28210277,1489,1489,1489,1489,0
20250508,122300,28210277,1489,1489,1489,1489,0
20250508,122200,28210277,1489,1489,1489,1489,0
20250508,122100,28210277,1489,1489,1489,1489,55
20250508,122000,28128382,1489,1489,1489,1489,20
20250508,121900,28098602,1489,1488,1489,1488,500
20250508,121800,27354103,1488,1487,1488,1487,500
20250508,121700,26610104,1485,1485,1485,1485,0
20250508,121600,26610104,1485,1485,1485,1485,0
20250508,121500,26610104,1485,1485,1485,1485,0
20250508,121400,26610104,1485,1485,1485,1485,0
20250508,121300,26610104,1485,1485,1485,1485,0
20250508,121200,26610104,1485,1485,1485,1485,0
20250508,121100,26610104,1485,1485,1485,1485,0
20250508,121000,26610104,1485,1485,1485,1485,0
20250508,120900,26610104,1485,1485,1485,1485,0
20250508,120800,26610104,1485,1485,1485,1485,0
20250508,120700,26610104,1485,1485,1485,1485,0
20250508,120600,26610104,1485,1485,1485,1485,0
20250508,120500,26610104,1485,1485,1485,1485,0
20250508,120400,26610104,1485,1485,1485,1485,0
20250508,120300,26610104,1485,1485,1485,1485,326
20250508,120200,26125994,1484,1484,1484,1484,0
20250508,120100,26125994,1484,1484,1484,1484,0
20250508,120000,26125994,1484,1484,1484,1484,0
20250508,115900,26125994,1484,1484,1484,1484,20
20250508,115800,26096314,1485,1485,1485,1485,0
20250508,115700,26096314,1485,1485,1485,1485,0
20250508,115600,26096314,1485,1485,1485,1485,0
20250508,115500,26096314,1485,1485,1485,1485,0
20250508,115400,26096314,1485,1485,1485,1485,0
20250508,115300,26096314,1485,1485,1485,1485,0
20250508,115200,26096314,1485,1485,1485,1485,0
20250508,115100,26096314,1485,1480,1485,1480,983
20250508,115000,24636779,1473,1473,1473,1473,0
20250508,114900,24636779,1473,1473,1473,1473,0
20250508,114800,24636779,1473,1473,1473,1473,0
20250508,114700,24636779,1473,1473,1473,1473,0
20250508,114600,24636779,1473,1473,1473,1473,16
20250508,114500,24613211,1471,1471,1471,1471,0
20250508,114400,24613211,1471,1471,1471,1471,0
20250508,114300,24613211,1471,1471,1471,1471,0
20250508,114200,24613211,1471,1471,1471,1471,0
20250508,114100,24613211,1471,1471,1471,1471,0
20250508,114000,24613211,1471,1471,1471,1471,0
20250508,113900,24613211,1471,1471,1471,1471,0
20250508,113800,24613211,1471,1471,1471,1471,0
20250508,113700,24613211,1471,1471,1471,1471,0
20250508,113600,24613211,1471,1471,1471,1471,0
20250508,113500,24613211,1471,1471,1471,1471,0
20250508,113400,24613211,1471,1471,1471,1471,0
20250508,113300,24613211,1471,1471,1471,1471,1
20250508,113200,24611740,1469,1469,1469,1469,0
20250508,113100,24611740,1469,1469,1469,1469,0
20250508,113000,24611740,1469,1469,1469,1469,0
20250508,112900,24611740,1469,1469,1469,1469,0
20250508,112800,24611740,1469,1469,1469,1469,0
20250508,112700,24611740,1469,1469,1469,1469,0
20250508,112600,24611740,1469,1469,1469,1469,0
20250508,112500,24611740,1469,1470,1470,1469,11
20250508,112400,24595571,1486,1486,1486,1486,0
20250508,112300,24595571,1486,1486,1486,1486,0
20250508,112200,24595571,1486,1486,1486,1486,0
20250508,112100,24595571,1486,1486,1486,1486,0
20250508,112000,24595571,1486,1486,1486,1486,0
20250508,111900,24595571,1486,1486,1486,1486,0
20250508,111800,24595571,1486,1479,1486,1479,355
20250508,111700,24070477,1479,1479,1479,1479,0
20250508,111600,24070477,1479,1479,1479,1479,0
20250508,111500,24070477,1479,1479,1479,1479,0
20250508,111400,24070477,1479,1479,1479,1479,0
20250508,111300,24070477,1479,1479,1479,1479,0
20250508,111200,24070477,1479,1479,1479,1479,0
20250508,111100,24070477,1479,1477,1479,1477,2000
20250508,111000,21113961,1476,1476,1476,1476,0
20250508,110900,21113961,1476,1476,1476,1476,186
20250508,110800,20839425,1476,1476,1476,1476,2
20250508,110700,20836473,1468,1483,1483,1468,5394
20250508,110600,12866227,1492,1492,1492,1492,0
20250508,110500,12866227,1492,1492,1492,1492,0
20250508,110400,12866227,1492,1492,1492,1492,0
20250508,110300,12866227,1492,1492,1492,1492,0
20250508,110200,12866227,1492,1492,1492,1492,0
20250508,110100,12866227,1492,1492,1492,1492,0
20250508,110000,12866227,1492,1492,1492,1492,0
20250508,105900,12866227,1492,1492,1492,1492,0
20250508,105800,12866227,1492,1492,1492,1492,0
20250508,105700,12866227,1492,1492,1492,1492,0
20250508,105600,12866227,1492,1492,1492,1492,0
20250508,105500,12866227,1492,1492,1492,1492,0
20250508,105400,12866227,1492,1492,1492,1492,0
20250508,105300,12866227,1492,1492,1492,1492,0
20250508,105200,12866227,1492,1492,1492,1492,0
20250508,105100,12866227,1492,1492,1492,1492,1
20250508,105000,12864735,1482,1482,1482,1482,0
20250508,104900,12864735,1482,1482,1482,1482,0
20250508,104800,12864735,1482,1482,1482,1482,0
20250508,104700,12864735,1482,1483,1483,1482,120
20250508,104600,12686778,1482,1482,1482,1482,0
20250508,104500,12686778,1482,1483,1483,1482,100
20250508,104400,12538486,1482,1482,1482,1482,0
20250508,104300,12538486,1482,1488,1488,1482,50
20250508,104200,12464245,1489,1489,1489,1489,0
20250508,104100,12464245,1489,1489,1489,1489,0
20250508,104000,12464245,1489,1489,1489,1489,286
20250508,103900,12038391,1489,1490,1490,1489,1000
20250508,103800,10549309,1492,1492,1492,1492,3
20250508,103700,10544833,1493,1493,1493,1493,368
20250508,103600,9995409,1494,1494,1494,1494,0
20250508,103500,9995409,1494,1494,1494,1494,0
20250508,103400,9995409,1494,1494,1494,1494,0
20250508,103300,9995409,1494,1494,1494,1494,30
20250508,103200,9950589,1494,1494,1494,1494,0
20250508,103100,9950589,1494,1494,1494,1494,0
20250508,103000,9950589,1494,1494,1494,1494,763
20250508,102900,8810667,1498,1494,1498,1494,630
20250508,102800,7869412,1494,1493,1494,1493,145
20250508,102700,7652917,1493,1493,1493,1493,0
20250508,102600,7652917,1493,1493,1493,1493,0
20250508,102500,7652917,1493,1493,1493,1493,0
20250508,102400,7652917,1493,1493,1493,1493,1
20250508,102300,7651424,1493,1493,1493,1493,0
20250508,102200,7651424,1493,1493,1493,1493,1864
20250508,102100,4868472,1493,1493,1493,1493,466
20250508,102000,4172734,1493,1493,1493,1493,0
20250508,101900,4172734,1493,1493,1493,1493,0
20250508,101800,4172734,1493,1493,1493,1493,0
20250508,101700,4172734,1493,1493,1493,1493,30
20250508,101600,4127944,1492,1492,1492,1492,0
20250508,101500,4127944,1492,1492,1492,1492,70
20250508,101400,4023504,1493,1493,1493,1493,1
20250508,101300,4022011,1493,1493,1493,1493,0
20250508,101200,4022011,1493,1493,1493,1493,30
20250508,101100,3977221,1492,1492,1492,1492,0
20250508,101000,3977221,1492,1492,1492,1492,0
20250508,100900,3977221,1492,1492,1492,1492,0
20250508,100800,3977221,1492,1492,1492,1492,32
20250508,100700,3929477,1492,1492,1492,1492,0
20250508,100600,3929477,1492,1492,1492,1492,0
20250508,100500,3929477,1492,1492,1492,1492,0
20250508,100400,3929477,1492,1492,1492,1492,0
20250508,100300,3929477,1492,1492,1492,1492,11
20250508,100200,3913065,1492,1492,1492,1492,0
20250508,100100,3913065,1492,1492,1492,1492,0
20250508,100000,3913065,1492,1492,1492,1492,6
20250508,095900,3904113,1491,1491,1491,1491,0
20250508,095800,3904113,1491,1491,1491,1491,835
20250508,095700,2659128,1492,1492,1492,1492,0
20250508,095600,2659128,1492,1492,1492,1492,0
20250508,095500,2659128,1492,1492,1492,1492,0
20250508,095400,2659128,1492,1492,1492,1492,0
20250508,095300,2659128,1492,1491,1492,1491,29
20250508,095200,2615887,1490,1490,1490,1490,0
20250508,095100,2615887,1490,1490,1490,1490,0
20250508,095000,2615887,1490,1490,1490,1490,0
20250508,094900,2615887,1490,1490,1490,1490,54
20250508,094800,2535427,1490,1490,1490,1490,27
20250508,094700,2495197,1490,1490,1490,1490,123
20250508,094600,2311927,1492,1492,1492,1492,0
20250508,094500,2311927,1492,1492,1492,1492,0
20250508,094400,2311927,1492,1492,1492,1492,0
20250508,094300,2311927,1492,1492,1492,1492,0
20250508,094200,2311927,1492,1492,1492,1492,0
20250508,094100,2311927,1492,1492,1492,1492,3
20250508,094000,2307451,1493,1493,1493,1493,0
20250508,093900,2307451,1493,1493,1493,1493,0
20250508,093800,2307451,1493,1493,1493,1493,0
20250508,093700,2307451,1493,1493,1493,1493,0
20250508,093600,2307451,1493,1490,1493,1490,20
20250508,093500,2277648,1490,1490,1490,1490,10
20250508,093400,2262748,1493,1493,1493,1493,0
20250508,093300,2262748,1493,1493,1493,1493,6
20250508,093200,2253790,1493,1493,1493,1493,5
20250508,093100,2246325,1493,1493,1493,1493,2
20250508,093000,2243339,1494,1494,1494,1494,0
20250508,092900,2243339,1494,1494,1494,1494,0
20250508,092800,2243339,1494,1493,1494,1493,300
20250508,092700,1795148,1494,1494,1494,1494,0
20250508,092600,1795148,1494,1491,1494,1491,512
20250508,092500,1031731,1491,1491,1491,1491,14
20250508,092400,1010857,1491,1491,1491,1491,0
20250508,092300,1010857,1491,1491,1491,1491,0
20250508,092200,1010857,1491,1491,1491,1491,0
20250508,092100,1010857,1491,1491,1491,1491,0
20250508,092000,1010857,1491,1491,1491,1491,0
20250508,091900,1010857,1491,1491,1491,1491,0
20250508,091800,1010857,1491,1491,1491,1491,0
20250508,091700,1010857,1491,1491,1491,1491,0
20250508,091600,1010857,1491,1491,1491,1491,0
20250508,091500,1010857,1491,1491,1491,1491,0
20250508,091400,1010857,1491,1491,1491,1491,0
20250508,091300,1010857,1491,1495,1495,1491,87
20250508,091200,881100,1495,1495,1495,1495,500
20250508,091100,133600,1492,1492,1492,1492,0
20250508,091000,133600,1492,1492,1492,1492,13
20250508,090900,114204,1498,1498,1498,1498,2
20250508,090800,111208,1491,1492,1499,1491,17
20250508,090700,85838,1491,1491,1491,1491,6
20250508,090600,76892,1492,1492,1492,1492,0
20250508,090500,76892,1492,1492,1492,1492,0
20250508,090400,76892,1492,1492,1492,1492,0
20250508,090300,76892,1492,1492,1492,1492,0
20250508,090200,76892,1492,1492,1492,1492,1
20250508,090100,75400,1508,1508,1508,1508,0
20250508,090000,75400,1508,1508,1508,1508,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184200 34840482 1490 1490 1490 1490 1934
3 20250508 184100 34840482 1490 1490 1490 1490 0
4 20250508 184000 34840482 1490 1490 1490 1490 0
5 20250508 183900 34840482 1490 1490 1490 1490 0
6 20250508 183800 34840482 1490 1490 1490 1490 0
7 20250508 183700 34840482 1490 1490 1490 1490 0
8 20250508 183600 34840482 1490 1490 1490 1490 0
9 20250508 183500 34840482 1490 1490 1490 1490 0
10 20250508 183400 34840482 1490 1490 1490 1490 0
11 20250508 183300 34840482 1490 1490 1490 1490 0
12 20250508 183200 34840482 1490 1490 1490 1490 0
13 20250508 183100 34840482 1490 1490 1490 1490 0
14 20250508 183000 34840482 1490 1490 1490 1490 0
15 20250508 182900 34840482 1490 1490 1490 1490 0
16 20250508 182800 34840482 1490 1490 1490 1490 0
17 20250508 182700 34840482 1490 1490 1490 1490 0
18 20250508 182600 34840482 1490 1490 1490 1490 0
19 20250508 182500 34840482 1490 1490 1490 1490 0
20 20250508 182400 34840482 1490 1490 1490 1490 0
21 20250508 182300 34840482 1490 1490 1490 1490 0
22 20250508 182200 34840482 1490 1490 1490 1490 0
23 20250508 182100 34840482 1490 1490 1490 1490 0
24 20250508 182000 34840482 1490 1490 1490 1490 0
25 20250508 181900 34840482 1490 1490 1490 1490 0
26 20250508 181800 34840482 1490 1490 1490 1490 0
27 20250508 181700 34840482 1490 1490 1490 1490 0
28 20250508 181600 34840482 1490 1490 1490 1490 0
29 20250508 181500 34840482 1490 1490 1490 1490 0
30 20250508 181400 34840482 1490 1490 1490 1490 0
31 20250508 181300 34840482 1490 1490 1490 1490 0
32 20250508 181200 34840482 1490 1490 1490 1490 1934
33 20250508 181100 34840482 1490 1490 1490 1490 0
34 20250508 181000 34840482 1490 1490 1490 1490 0
35 20250508 180900 34840482 1490 1490 1490 1490 0
36 20250508 180800 34840482 1490 1490 1490 1490 0
37 20250508 180700 34840482 1490 1490 1490 1490 0
38 20250508 180600 34840482 1490 1490 1490 1490 0
39 20250508 180500 34840482 1490 1490 1490 1490 0
40 20250508 180400 34840482 1490 1490 1490 1490 0
41 20250508 180300 34840482 1490 1490 1490 1490 0
42 20250508 180200 34840482 1490 1490 1490 1490 0
43 20250508 180100 34840482 1490 1490 1490 1490 0
44 20250508 180000 34840482 1490 1490 1490 1490 0
45 20250508 175900 34840482 1490 1490 1490 1490 0
46 20250508 175800 34840482 1490 1490 1490 1490 0
47 20250508 175700 34840482 1490 1490 1490 1490 0
48 20250508 175600 34840482 1490 1490 1490 1490 0
49 20250508 175500 34840482 1490 1490 1490 1490 0
50 20250508 175400 34840482 1490 1490 1490 1490 0
51 20250508 175300 34840482 1490 1490 1490 1490 0
52 20250508 175200 34840482 1490 1490 1490 1490 0
53 20250508 175100 34840482 1490 1490 1490 1490 0
54 20250508 175000 34840482 1490 1490 1490 1490 0
55 20250508 174900 34840482 1490 1490 1490 1490 0
56 20250508 174800 34840482 1490 1490 1490 1490 0
57 20250508 174700 34840482 1490 1490 1490 1490 0
58 20250508 174600 34840482 1490 1490 1490 1490 0
59 20250508 174500 34840482 1490 1490 1490 1490 0
60 20250508 174400 34840482 1490 1490 1490 1490 0
61 20250508 174300 34840482 1490 1490 1490 1490 0
62 20250508 174200 34840482 1490 1490 1490 1490 1934
63 20250508 174100 34840482 1490 1490 1490 1490 0
64 20250508 174000 34840482 1490 1490 1490 1490 0
65 20250508 173900 34840482 1490 1490 1490 1490 0
66 20250508 173800 34840482 1490 1490 1490 1490 0
67 20250508 173700 34840482 1490 1490 1490 1490 0
68 20250508 173600 34840482 1490 1490 1490 1490 0
69 20250508 173500 34840482 1490 1490 1490 1490 0
70 20250508 173400 34840482 1490 1490 1490 1490 0
71 20250508 173300 34840482 1490 1490 1490 1490 0
72 20250508 173200 34840482 1490 1490 1490 1490 0
73 20250508 173100 34840482 1490 1490 1490 1490 0
74 20250508 173000 34840482 1490 1490 1490 1490 0
75 20250508 172900 34840482 1490 1490 1490 1490 0
76 20250508 172800 34840482 1490 1490 1490 1490 0
77 20250508 172700 34840482 1490 1490 1490 1490 0
78 20250508 172600 34840482 1490 1490 1490 1490 0
79 20250508 172500 34840482 1490 1490 1490 1490 0
80 20250508 172400 34840482 1490 1490 1490 1490 0
81 20250508 172300 34840482 1490 1490 1490 1490 0
82 20250508 172200 34840482 1490 1490 1490 1490 0
83 20250508 172100 34840482 1490 1490 1490 1490 0
84 20250508 172000 34840482 1490 1490 1490 1490 0
85 20250508 171900 34840482 1490 1490 1490 1490 0
86 20250508 171800 34840482 1490 1490 1490 1490 0
87 20250508 171700 34840482 1490 1490 1490 1490 0
88 20250508 171600 34840482 1490 1490 1490 1490 0
89 20250508 171500 34840482 1490 1490 1490 1490 0
90 20250508 171400 34840482 1490 1490 1490 1490 0
91 20250508 171300 34840482 1490 1490 1490 1490 0
92 20250508 171200 34840482 1490 1490 1490 1490 1934
93 20250508 171100 34840482 1490 1490 1490 1490 0
94 20250508 171000 34840482 1490 1490 1490 1490 0
95 20250508 170900 34840482 1490 1490 1490 1490 0
96 20250508 170800 34840482 1490 1490 1490 1490 0
97 20250508 170700 34840482 1490 1490 1490 1490 0
98 20250508 170600 34840482 1490 1490 1490 1490 0
99 20250508 170500 34840482 1490 1490 1490 1490 0
100 20250508 170400 34840482 1490 1490 1490 1490 0
101 20250508 170300 34840482 1490 1490 1490 1490 0
102 20250508 170200 34840482 1490 1490 1490 1490 0
103 20250508 170100 34840482 1490 1490 1490 1490 0
104 20250508 170000 34840482 1490 1490 1490 1490 0
105 20250508 165900 34840482 1490 1490 1490 1490 0
106 20250508 165800 34840482 1490 1490 1490 1490 0
107 20250508 165700 34840482 1490 1490 1490 1490 0
108 20250508 165600 34840482 1490 1490 1490 1490 0
109 20250508 165500 34840482 1490 1490 1490 1490 0
110 20250508 165400 34840482 1490 1490 1490 1490 0
111 20250508 165300 34840482 1490 1490 1490 1490 0
112 20250508 165200 34840482 1490 1490 1490 1490 0
113 20250508 165100 34840482 1490 1490 1490 1490 0
114 20250508 165000 34840482 1490 1490 1490 1490 0
115 20250508 164900 34840482 1490 1490 1490 1490 0
116 20250508 164800 34840482 1490 1490 1490 1490 0
117 20250508 164700 34840482 1490 1490 1490 1490 0
118 20250508 164600 34840482 1490 1490 1490 1490 0
119 20250508 164500 34840482 1490 1490 1490 1490 0
120 20250508 164400 34840482 1490 1490 1490 1490 0
121 20250508 164300 34840482 1490 1490 1490 1490 0
122 20250508 164200 34840482 1490 1490 1490 1490 1934
123 20250508 164100 34840482 1490 1490 1490 1490 0
124 20250508 164000 34840482 1490 1490 1490 1490 0
125 20250508 163900 34840482 1490 1490 1490 1490 0
126 20250508 163800 34840482 1490 1490 1490 1490 0
127 20250508 163700 34840482 1490 1490 1490 1490 0
128 20250508 163600 34840482 1490 1490 1490 1490 0
129 20250508 163500 34840482 1490 1490 1490 1490 0
130 20250508 163400 34840482 1490 1490 1490 1490 0
131 20250508 163300 34840482 1490 1490 1490 1490 0
132 20250508 163200 34840482 1490 1490 1490 1490 0
133 20250508 163100 34840482 1490 1490 1490 1490 0
134 20250508 163000 34840482 1490 1490 1490 1490 0
135 20250508 162900 34840482 1490 1490 1490 1490 0
136 20250508 162800 34840482 1490 1490 1490 1490 0
137 20250508 162700 34840482 1490 1490 1490 1490 0
138 20250508 162600 34840482 1490 1490 1490 1490 0
139 20250508 162500 34840482 1490 1490 1490 1490 0
140 20250508 162400 34840482 1490 1490 1490 1490 0
141 20250508 162300 34840482 1490 1490 1490 1490 0
142 20250508 162200 34840482 1490 1490 1490 1490 0
143 20250508 162100 34840482 1490 1490 1490 1490 0
144 20250508 162000 34840482 1490 1490 1490 1490 0
145 20250508 161900 34840482 1490 1490 1490 1490 0
146 20250508 161800 34840482 1490 1490 1490 1490 0
147 20250508 161700 34840482 1490 1490 1490 1490 0
148 20250508 161600 34840482 1490 1490 1490 1490 0
149 20250508 161500 34840482 1490 1490 1490 1490 0
150 20250508 161400 34840482 1490 1490 1490 1490 0
151 20250508 161300 34840482 1490 1490 1490 1490 0
152 20250508 161200 34840482 1490 1490 1490 1490 1934
153 20250508 161100 34840482 1490 1490 1490 1490 0
154 20250508 161000 34840482 1490 1490 1490 1490 0
155 20250508 160900 34840482 1490 1490 1490 1490 0
156 20250508 160800 34840482 1490 1490 1490 1490 0
157 20250508 160700 34840482 1490 1490 1490 1490 0
158 20250508 160600 34840482 1490 1490 1490 1490 0
159 20250508 160500 34840482 1490 1490 1490 1490 0
160 20250508 160400 34840482 1490 1490 1490 1490 0
161 20250508 160300 34840482 1490 1490 1490 1490 0
162 20250508 160200 34840482 1490 1490 1490 1490 0
163 20250508 160100 34840482 1490 1490 1490 1490 0
164 20250508 160000 34840482 1490 1490 1490 1490 0
165 20250508 155900 34840482 1490 1490 1490 1490 0
166 20250508 155800 34840482 1490 1490 1490 1490 0
167 20250508 155700 34840482 1490 1490 1490 1490 0
168 20250508 155600 34840482 1490 1490 1490 1490 0
169 20250508 155500 34840482 1490 1490 1490 1490 0
170 20250508 155400 34840482 1490 1490 1490 1490 0
171 20250508 155300 34840482 1490 1490 1490 1490 0
172 20250508 155200 34840482 1490 1490 1490 1490 0
173 20250508 155100 34840482 1490 1490 1490 1490 0
174 20250508 155000 34840482 1490 1490 1490 1490 0
175 20250508 154900 34840482 1490 1490 1490 1490 0
176 20250508 154800 34840482 1490 1490 1490 1490 0
177 20250508 154700 34840482 1490 1490 1490 1490 0
178 20250508 154600 34840482 1490 1490 1490 1490 0
179 20250508 154500 34840482 1490 1490 1490 1490 0
180 20250508 154400 34840482 1490 1490 1490 1490 0
181 20250508 154300 34840482 1490 1490 1490 1490 0
182 20250508 154200 34840482 1490 1490 1490 1490 1934
183 20250508 154100 34840482 1490 1490 1490 1490 0
184 20250508 154000 34840482 1490 1490 1490 1490 0
185 20250508 153900 34840482 1490 1490 1490 1490 0
186 20250508 153800 34840482 1490 1490 1490 1490 0
187 20250508 153700 34840482 1490 1490 1490 1490 0
188 20250508 153600 34840482 1490 1490 1490 1490 0
189 20250508 153500 34840482 1490 1490 1490 1490 0
190 20250508 153400 34840482 1490 1490 1490 1490 0
191 20250508 153300 34840482 1490 1490 1490 1490 0
192 20250508 153200 34840482 1490 1490 1490 1490 0
193 20250508 153100 34840482 1490 1490 1490 1490 0
194 20250508 153000 34840482 1490 1490 1490 1490 1934
195 20250508 152900 31958822 1489 1489 1489 1489 0
196 20250508 152800 31958822 1489 1489 1489 1489 0
197 20250508 152700 31958822 1489 1489 1489 1489 0
198 20250508 152600 31958822 1489 1489 1489 1489 0
199 20250508 152500 31958822 1489 1489 1489 1489 0
200 20250508 152400 31958822 1489 1489 1489 1489 0
201 20250508 152300 31958822 1489 1489 1489 1489 0
202 20250508 152200 31958822 1489 1489 1489 1489 0
203 20250508 152100 31958822 1489 1489 1489 1489 0
204 20250508 152000 31958822 1489 1489 1489 1489 0
205 20250508 151900 31958822 1489 1489 1489 1489 100
206 20250508 151800 31809922 1487 1487 1487 1487 943
207 20250508 151700 30407681 1487 1487 1487 1487 0
208 20250508 151600 30407681 1487 1487 1487 1487 0
209 20250508 151500 30407681 1487 1487 1487 1487 0
210 20250508 151400 30407681 1487 1487 1487 1487 0
211 20250508 151300 30407681 1487 1487 1487 1487 0
212 20250508 151200 30407681 1487 1487 1487 1487 0
213 20250508 151100 30407681 1487 1487 1487 1487 0
214 20250508 151000 30407681 1487 1487 1487 1487 0
215 20250508 150900 30407681 1487 1487 1487 1487 0
216 20250508 150800 30407681 1487 1487 1487 1487 1000
217 20250508 150700 28920681 1487 1487 1487 1487 0
218 20250508 150600 28920681 1487 1487 1487 1487 0
219 20250508 150500 28920681 1487 1487 1487 1487 0
220 20250508 150400 28920681 1487 1487 1487 1487 0
221 20250508 150300 28920681 1487 1487 1487 1487 80
222 20250508 150200 28801721 1487 1487 1487 1487 0
223 20250508 150100 28801721 1487 1487 1487 1487 1
224 20250508 150000 28800234 1487 1487 1487 1487 0
225 20250508 145900 28800234 1487 1487 1487 1487 0
226 20250508 145800 28800234 1487 1487 1487 1487 2
227 20250508 145700 28797260 1481 1481 1481 1481 0
228 20250508 145600 28797260 1481 1481 1481 1481 0
229 20250508 145500 28797260 1481 1481 1481 1481 0
230 20250508 145400 28797260 1481 1481 1481 1481 0
231 20250508 145300 28797260 1481 1481 1481 1481 0
232 20250508 145200 28797260 1481 1481 1481 1481 0
233 20250508 145100 28797260 1481 1481 1481 1481 0
234 20250508 145000 28797260 1481 1481 1481 1481 0
235 20250508 144900 28797260 1481 1481 1481 1481 0
236 20250508 144800 28797260 1481 1481 1481 1481 0
237 20250508 144700 28797260 1481 1481 1481 1481 0
238 20250508 144600 28797260 1481 1481 1481 1481 0
239 20250508 144500 28797260 1481 1481 1481 1481 0
240 20250508 144400 28797260 1481 1481 1481 1481 0
241 20250508 144300 28797260 1481 1481 1481 1481 0
242 20250508 144200 28797260 1481 1482 1482 1481 200
243 20250508 144100 28501057 1489 1489 1489 1489 0
244 20250508 144000 28501057 1489 1489 1489 1489 0
245 20250508 143900 28501057 1489 1489 1489 1489 0
246 20250508 143800 28501057 1489 1489 1489 1489 0
247 20250508 143700 28501057 1489 1489 1489 1489 0
248 20250508 143600 28501057 1489 1489 1489 1489 0
249 20250508 143500 28501057 1489 1489 1489 1489 0
250 20250508 143400 28501057 1489 1489 1489 1489 0
251 20250508 143300 28501057 1489 1489 1489 1489 0
252 20250508 143200 28501057 1489 1489 1489 1489 0
253 20250508 143100 28501057 1489 1489 1489 1489 0
254 20250508 143000 28501057 1489 1489 1489 1489 0
255 20250508 142900 28501057 1489 1489 1489 1489 0
256 20250508 142800 28501057 1489 1489 1489 1489 0
257 20250508 142700 28501057 1489 1489 1489 1489 0
258 20250508 142600 28501057 1489 1489 1489 1489 0
259 20250508 142500 28501057 1489 1489 1489 1489 0
260 20250508 142400 28501057 1489 1489 1489 1489 0
261 20250508 142300 28501057 1489 1489 1489 1489 0
262 20250508 142200 28501057 1489 1489 1489 1489 0
263 20250508 142100 28501057 1489 1489 1489 1489 0
264 20250508 142000 28501057 1489 1489 1489 1489 0
265 20250508 141900 28501057 1489 1489 1489 1489 0
266 20250508 141800 28501057 1489 1489 1489 1489 0
267 20250508 141700 28501057 1489 1489 1489 1489 0
268 20250508 141600 28501057 1489 1489 1489 1489 0
269 20250508 141500 28501057 1489 1489 1489 1489 0
270 20250508 141400 28501057 1489 1489 1489 1489 0
271 20250508 141300 28501057 1489 1489 1489 1489 0
272 20250508 141200 28501057 1489 1489 1489 1489 0
273 20250508 141100 28501057 1489 1489 1489 1489 0
274 20250508 141000 28501057 1489 1489 1489 1489 0
275 20250508 140900 28501057 1489 1489 1489 1489 0
276 20250508 140800 28501057 1489 1489 1489 1489 0
277 20250508 140700 28501057 1489 1489 1489 1489 0
278 20250508 140600 28501057 1489 1489 1489 1489 0
279 20250508 140500 28501057 1489 1489 1489 1489 0
280 20250508 140400 28501057 1489 1489 1489 1489 0
281 20250508 140300 28501057 1489 1489 1489 1489 0
282 20250508 140200 28501057 1489 1489 1489 1489 0
283 20250508 140100 28501057 1489 1489 1489 1489 1
284 20250508 140000 28499568 1480 1480 1480 1480 0
285 20250508 135900 28499568 1480 1480 1480 1480 0
286 20250508 135800 28499568 1480 1480 1480 1480 0
287 20250508 135700 28499568 1480 1480 1480 1480 0
288 20250508 135600 28499568 1480 1480 1480 1480 0
289 20250508 135500 28499568 1480 1480 1480 1480 0
290 20250508 135400 28499568 1480 1480 1480 1480 0
291 20250508 135300 28499568 1480 1480 1480 1480 0
292 20250508 135200 28499568 1480 1480 1480 1480 0
293 20250508 135100 28499568 1480 1480 1480 1480 0
294 20250508 135000 28499568 1480 1480 1480 1480 0
295 20250508 134900 28499568 1480 1480 1480 1480 110
296 20250508 134800 28336768 1489 1489 1489 1489 0
297 20250508 134700 28336768 1489 1489 1489 1489 0
298 20250508 134600 28336768 1489 1489 1489 1489 0
299 20250508 134500 28336768 1489 1489 1489 1489 0
300 20250508 134400 28336768 1489 1489 1489 1489 0
301 20250508 134300 28336768 1489 1489 1489 1489 0
302 20250508 134200 28336768 1489 1489 1489 1489 0
303 20250508 134100 28336768 1489 1489 1489 1489 0
304 20250508 134000 28336768 1489 1489 1489 1489 0
305 20250508 133900 28336768 1489 1489 1489 1489 0
306 20250508 133800 28336768 1489 1489 1489 1489 1
307 20250508 133700 28335279 1489 1489 1489 1489 0
308 20250508 133600 28335279 1489 1489 1489 1489 0
309 20250508 133500 28335279 1489 1489 1489 1489 5
310 20250508 133400 28327834 1489 1489 1489 1489 0
311 20250508 133300 28327834 1489 1489 1489 1489 0
312 20250508 133200 28327834 1489 1489 1489 1489 0
313 20250508 133100 28327834 1489 1489 1489 1489 0
314 20250508 133000 28327834 1489 1489 1489 1489 0
315 20250508 132900 28327834 1489 1489 1489 1489 0
316 20250508 132800 28327834 1489 1489 1489 1489 0
317 20250508 132700 28327834 1489 1489 1489 1489 0
318 20250508 132600 28327834 1489 1489 1489 1489 0
319 20250508 132500 28327834 1489 1489 1489 1489 0
320 20250508 132400 28327834 1489 1489 1489 1489 0
321 20250508 132300 28327834 1489 1489 1489 1489 0
322 20250508 132200 28327834 1489 1489 1489 1489 0
323 20250508 132100 28327834 1489 1489 1489 1489 0
324 20250508 132000 28327834 1489 1489 1489 1489 0
325 20250508 131900 28327834 1489 1489 1489 1489 0
326 20250508 131800 28327834 1489 1489 1489 1489 0
327 20250508 131700 28327834 1489 1489 1489 1489 0
328 20250508 131600 28327834 1489 1489 1489 1489 0
329 20250508 131500 28327834 1489 1489 1489 1489 0
330 20250508 131400 28327834 1489 1489 1489 1489 0
331 20250508 131300 28327834 1489 1489 1489 1489 0
332 20250508 131200 28327834 1489 1489 1489 1489 0
333 20250508 131100 28327834 1489 1489 1489 1489 0
334 20250508 131000 28327834 1489 1489 1489 1489 0
335 20250508 130900 28327834 1489 1489 1489 1489 0
336 20250508 130800 28327834 1489 1489 1489 1489 0
337 20250508 130700 28327834 1489 1489 1489 1489 0
338 20250508 130600 28327834 1489 1489 1489 1489 0
339 20250508 130500 28327834 1489 1489 1489 1489 0
340 20250508 130400 28327834 1489 1489 1489 1489 0
341 20250508 130300 28327834 1489 1489 1489 1489 0
342 20250508 130200 28327834 1489 1489 1489 1489 0
343 20250508 130100 28327834 1489 1489 1489 1489 0
344 20250508 130000 28327834 1489 1489 1489 1489 0
345 20250508 125900 28327834 1489 1489 1489 1489 0
346 20250508 125800 28327834 1489 1489 1489 1489 2
347 20250508 125700 28324856 1488 1488 1488 1488 4
348 20250508 125600 28318904 1488 1488 1488 1488 0
349 20250508 125500 28318904 1488 1488 1488 1488 0
350 20250508 125400 28318904 1488 1488 1488 1488 0
351 20250508 125300 28318904 1488 1488 1488 1488 0
352 20250508 125200 28318904 1488 1488 1488 1488 0
353 20250508 125100 28318904 1488 1488 1488 1488 0
354 20250508 125000 28318904 1488 1488 1488 1488 0
355 20250508 124900 28318904 1488 1488 1488 1488 0
356 20250508 124800 28318904 1488 1488 1488 1488 0
357 20250508 124700 28318904 1488 1488 1488 1488 0
358 20250508 124600 28318904 1488 1488 1488 1488 0
359 20250508 124500 28318904 1488 1488 1488 1488 0
360 20250508 124400 28318904 1488 1488 1488 1488 1
361 20250508 124300 28317416 1480 1480 1480 1480 0
362 20250508 124200 28317416 1480 1480 1480 1480 0
363 20250508 124100 28317416 1480 1480 1480 1480 0
364 20250508 124000 28317416 1480 1480 1480 1480 1
365 20250508 123900 28315936 1489 1489 1489 1489 0
366 20250508 123800 28315936 1489 1488 1489 1488 71
367 20250508 123700 28210277 1489 1489 1489 1489 0
368 20250508 123600 28210277 1489 1489 1489 1489 0
369 20250508 123500 28210277 1489 1489 1489 1489 0
370 20250508 123400 28210277 1489 1489 1489 1489 0
371 20250508 123300 28210277 1489 1489 1489 1489 0
372 20250508 123200 28210277 1489 1489 1489 1489 0
373 20250508 123100 28210277 1489 1489 1489 1489 0
374 20250508 123000 28210277 1489 1489 1489 1489 0
375 20250508 122900 28210277 1489 1489 1489 1489 0
376 20250508 122800 28210277 1489 1489 1489 1489 0
377 20250508 122700 28210277 1489 1489 1489 1489 0
378 20250508 122600 28210277 1489 1489 1489 1489 0
379 20250508 122500 28210277 1489 1489 1489 1489 0
380 20250508 122400 28210277 1489 1489 1489 1489 0
381 20250508 122300 28210277 1489 1489 1489 1489 0
382 20250508 122200 28210277 1489 1489 1489 1489 0
383 20250508 122100 28210277 1489 1489 1489 1489 55
384 20250508 122000 28128382 1489 1489 1489 1489 20
385 20250508 121900 28098602 1489 1488 1489 1488 500
386 20250508 121800 27354103 1488 1487 1488 1487 500
387 20250508 121700 26610104 1485 1485 1485 1485 0
388 20250508 121600 26610104 1485 1485 1485 1485 0
389 20250508 121500 26610104 1485 1485 1485 1485 0
390 20250508 121400 26610104 1485 1485 1485 1485 0
391 20250508 121300 26610104 1485 1485 1485 1485 0
392 20250508 121200 26610104 1485 1485 1485 1485 0
393 20250508 121100 26610104 1485 1485 1485 1485 0
394 20250508 121000 26610104 1485 1485 1485 1485 0
395 20250508 120900 26610104 1485 1485 1485 1485 0
396 20250508 120800 26610104 1485 1485 1485 1485 0
397 20250508 120700 26610104 1485 1485 1485 1485 0
398 20250508 120600 26610104 1485 1485 1485 1485 0
399 20250508 120500 26610104 1485 1485 1485 1485 0
400 20250508 120400 26610104 1485 1485 1485 1485 0
401 20250508 120300 26610104 1485 1485 1485 1485 326
402 20250508 120200 26125994 1484 1484 1484 1484 0
403 20250508 120100 26125994 1484 1484 1484 1484 0
404 20250508 120000 26125994 1484 1484 1484 1484 0
405 20250508 115900 26125994 1484 1484 1484 1484 20
406 20250508 115800 26096314 1485 1485 1485 1485 0
407 20250508 115700 26096314 1485 1485 1485 1485 0
408 20250508 115600 26096314 1485 1485 1485 1485 0
409 20250508 115500 26096314 1485 1485 1485 1485 0
410 20250508 115400 26096314 1485 1485 1485 1485 0
411 20250508 115300 26096314 1485 1485 1485 1485 0
412 20250508 115200 26096314 1485 1485 1485 1485 0
413 20250508 115100 26096314 1485 1480 1485 1480 983
414 20250508 115000 24636779 1473 1473 1473 1473 0
415 20250508 114900 24636779 1473 1473 1473 1473 0
416 20250508 114800 24636779 1473 1473 1473 1473 0
417 20250508 114700 24636779 1473 1473 1473 1473 0
418 20250508 114600 24636779 1473 1473 1473 1473 16
419 20250508 114500 24613211 1471 1471 1471 1471 0
420 20250508 114400 24613211 1471 1471 1471 1471 0
421 20250508 114300 24613211 1471 1471 1471 1471 0
422 20250508 114200 24613211 1471 1471 1471 1471 0
423 20250508 114100 24613211 1471 1471 1471 1471 0
424 20250508 114000 24613211 1471 1471 1471 1471 0
425 20250508 113900 24613211 1471 1471 1471 1471 0
426 20250508 113800 24613211 1471 1471 1471 1471 0
427 20250508 113700 24613211 1471 1471 1471 1471 0
428 20250508 113600 24613211 1471 1471 1471 1471 0
429 20250508 113500 24613211 1471 1471 1471 1471 0
430 20250508 113400 24613211 1471 1471 1471 1471 0
431 20250508 113300 24613211 1471 1471 1471 1471 1
432 20250508 113200 24611740 1469 1469 1469 1469 0
433 20250508 113100 24611740 1469 1469 1469 1469 0
434 20250508 113000 24611740 1469 1469 1469 1469 0
435 20250508 112900 24611740 1469 1469 1469 1469 0
436 20250508 112800 24611740 1469 1469 1469 1469 0
437 20250508 112700 24611740 1469 1469 1469 1469 0
438 20250508 112600 24611740 1469 1469 1469 1469 0
439 20250508 112500 24611740 1469 1470 1470 1469 11
440 20250508 112400 24595571 1486 1486 1486 1486 0
441 20250508 112300 24595571 1486 1486 1486 1486 0
442 20250508 112200 24595571 1486 1486 1486 1486 0
443 20250508 112100 24595571 1486 1486 1486 1486 0
444 20250508 112000 24595571 1486 1486 1486 1486 0
445 20250508 111900 24595571 1486 1486 1486 1486 0
446 20250508 111800 24595571 1486 1479 1486 1479 355
447 20250508 111700 24070477 1479 1479 1479 1479 0
448 20250508 111600 24070477 1479 1479 1479 1479 0
449 20250508 111500 24070477 1479 1479 1479 1479 0
450 20250508 111400 24070477 1479 1479 1479 1479 0
451 20250508 111300 24070477 1479 1479 1479 1479 0
452 20250508 111200 24070477 1479 1479 1479 1479 0
453 20250508 111100 24070477 1479 1477 1479 1477 2000
454 20250508 111000 21113961 1476 1476 1476 1476 0
455 20250508 110900 21113961 1476 1476 1476 1476 186
456 20250508 110800 20839425 1476 1476 1476 1476 2
457 20250508 110700 20836473 1468 1483 1483 1468 5394
458 20250508 110600 12866227 1492 1492 1492 1492 0
459 20250508 110500 12866227 1492 1492 1492 1492 0
460 20250508 110400 12866227 1492 1492 1492 1492 0
461 20250508 110300 12866227 1492 1492 1492 1492 0
462 20250508 110200 12866227 1492 1492 1492 1492 0
463 20250508 110100 12866227 1492 1492 1492 1492 0
464 20250508 110000 12866227 1492 1492 1492 1492 0
465 20250508 105900 12866227 1492 1492 1492 1492 0
466 20250508 105800 12866227 1492 1492 1492 1492 0
467 20250508 105700 12866227 1492 1492 1492 1492 0
468 20250508 105600 12866227 1492 1492 1492 1492 0
469 20250508 105500 12866227 1492 1492 1492 1492 0
470 20250508 105400 12866227 1492 1492 1492 1492 0
471 20250508 105300 12866227 1492 1492 1492 1492 0
472 20250508 105200 12866227 1492 1492 1492 1492 0
473 20250508 105100 12866227 1492 1492 1492 1492 1
474 20250508 105000 12864735 1482 1482 1482 1482 0
475 20250508 104900 12864735 1482 1482 1482 1482 0
476 20250508 104800 12864735 1482 1482 1482 1482 0
477 20250508 104700 12864735 1482 1483 1483 1482 120
478 20250508 104600 12686778 1482 1482 1482 1482 0
479 20250508 104500 12686778 1482 1483 1483 1482 100
480 20250508 104400 12538486 1482 1482 1482 1482 0
481 20250508 104300 12538486 1482 1488 1488 1482 50
482 20250508 104200 12464245 1489 1489 1489 1489 0
483 20250508 104100 12464245 1489 1489 1489 1489 0
484 20250508 104000 12464245 1489 1489 1489 1489 286
485 20250508 103900 12038391 1489 1490 1490 1489 1000
486 20250508 103800 10549309 1492 1492 1492 1492 3
487 20250508 103700 10544833 1493 1493 1493 1493 368
488 20250508 103600 9995409 1494 1494 1494 1494 0
489 20250508 103500 9995409 1494 1494 1494 1494 0
490 20250508 103400 9995409 1494 1494 1494 1494 0
491 20250508 103300 9995409 1494 1494 1494 1494 30
492 20250508 103200 9950589 1494 1494 1494 1494 0
493 20250508 103100 9950589 1494 1494 1494 1494 0
494 20250508 103000 9950589 1494 1494 1494 1494 763
495 20250508 102900 8810667 1498 1494 1498 1494 630
496 20250508 102800 7869412 1494 1493 1494 1493 145
497 20250508 102700 7652917 1493 1493 1493 1493 0
498 20250508 102600 7652917 1493 1493 1493 1493 0
499 20250508 102500 7652917 1493 1493 1493 1493 0
500 20250508 102400 7652917 1493 1493 1493 1493 1
501 20250508 102300 7651424 1493 1493 1493 1493 0
502 20250508 102200 7651424 1493 1493 1493 1493 1864
503 20250508 102100 4868472 1493 1493 1493 1493 466
504 20250508 102000 4172734 1493 1493 1493 1493 0
505 20250508 101900 4172734 1493 1493 1493 1493 0
506 20250508 101800 4172734 1493 1493 1493 1493 0
507 20250508 101700 4172734 1493 1493 1493 1493 30
508 20250508 101600 4127944 1492 1492 1492 1492 0
509 20250508 101500 4127944 1492 1492 1492 1492 70
510 20250508 101400 4023504 1493 1493 1493 1493 1
511 20250508 101300 4022011 1493 1493 1493 1493 0
512 20250508 101200 4022011 1493 1493 1493 1493 30
513 20250508 101100 3977221 1492 1492 1492 1492 0
514 20250508 101000 3977221 1492 1492 1492 1492 0
515 20250508 100900 3977221 1492 1492 1492 1492 0
516 20250508 100800 3977221 1492 1492 1492 1492 32
517 20250508 100700 3929477 1492 1492 1492 1492 0
518 20250508 100600 3929477 1492 1492 1492 1492 0
519 20250508 100500 3929477 1492 1492 1492 1492 0
520 20250508 100400 3929477 1492 1492 1492 1492 0
521 20250508 100300 3929477 1492 1492 1492 1492 11
522 20250508 100200 3913065 1492 1492 1492 1492 0
523 20250508 100100 3913065 1492 1492 1492 1492 0
524 20250508 100000 3913065 1492 1492 1492 1492 6
525 20250508 095900 3904113 1491 1491 1491 1491 0
526 20250508 095800 3904113 1491 1491 1491 1491 835
527 20250508 095700 2659128 1492 1492 1492 1492 0
528 20250508 095600 2659128 1492 1492 1492 1492 0
529 20250508 095500 2659128 1492 1492 1492 1492 0
530 20250508 095400 2659128 1492 1492 1492 1492 0
531 20250508 095300 2659128 1492 1491 1492 1491 29
532 20250508 095200 2615887 1490 1490 1490 1490 0
533 20250508 095100 2615887 1490 1490 1490 1490 0
534 20250508 095000 2615887 1490 1490 1490 1490 0
535 20250508 094900 2615887 1490 1490 1490 1490 54
536 20250508 094800 2535427 1490 1490 1490 1490 27
537 20250508 094700 2495197 1490 1490 1490 1490 123
538 20250508 094600 2311927 1492 1492 1492 1492 0
539 20250508 094500 2311927 1492 1492 1492 1492 0
540 20250508 094400 2311927 1492 1492 1492 1492 0
541 20250508 094300 2311927 1492 1492 1492 1492 0
542 20250508 094200 2311927 1492 1492 1492 1492 0
543 20250508 094100 2311927 1492 1492 1492 1492 3
544 20250508 094000 2307451 1493 1493 1493 1493 0
545 20250508 093900 2307451 1493 1493 1493 1493 0
546 20250508 093800 2307451 1493 1493 1493 1493 0
547 20250508 093700 2307451 1493 1493 1493 1493 0
548 20250508 093600 2307451 1493 1490 1493 1490 20
549 20250508 093500 2277648 1490 1490 1490 1490 10
550 20250508 093400 2262748 1493 1493 1493 1493 0
551 20250508 093300 2262748 1493 1493 1493 1493 6
552 20250508 093200 2253790 1493 1493 1493 1493 5
553 20250508 093100 2246325 1493 1493 1493 1493 2
554 20250508 093000 2243339 1494 1494 1494 1494 0
555 20250508 092900 2243339 1494 1494 1494 1494 0
556 20250508 092800 2243339 1494 1493 1494 1493 300
557 20250508 092700 1795148 1494 1494 1494 1494 0
558 20250508 092600 1795148 1494 1491 1494 1491 512
559 20250508 092500 1031731 1491 1491 1491 1491 14
560 20250508 092400 1010857 1491 1491 1491 1491 0
561 20250508 092300 1010857 1491 1491 1491 1491 0
562 20250508 092200 1010857 1491 1491 1491 1491 0
563 20250508 092100 1010857 1491 1491 1491 1491 0
564 20250508 092000 1010857 1491 1491 1491 1491 0
565 20250508 091900 1010857 1491 1491 1491 1491 0
566 20250508 091800 1010857 1491 1491 1491 1491 0
567 20250508 091700 1010857 1491 1491 1491 1491 0
568 20250508 091600 1010857 1491 1491 1491 1491 0
569 20250508 091500 1010857 1491 1491 1491 1491 0
570 20250508 091400 1010857 1491 1491 1491 1491 0
571 20250508 091300 1010857 1491 1495 1495 1491 87
572 20250508 091200 881100 1495 1495 1495 1495 500
573 20250508 091100 133600 1492 1492 1492 1492 0
574 20250508 091000 133600 1492 1492 1492 1492 13
575 20250508 090900 114204 1498 1498 1498 1498 2
576 20250508 090800 111208 1491 1492 1499 1491 17
577 20250508 090700 85838 1491 1491 1491 1491 6
578 20250508 090600 76892 1492 1492 1492 1492 0
579 20250508 090500 76892 1492 1492 1492 1492 0
580 20250508 090400 76892 1492 1492 1492 1492 0
581 20250508 090300 76892 1492 1492 1492 1492 0
582 20250508 090200 76892 1492 1492 1492 1492 1
583 20250508 090100 75400 1508 1508 1508 1508 0
584 20250508 090000 75400 1508 1508 1508 1508 50