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
012210/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184200,80205,4200,4200,4200,4200,1
20250508,184100,80205,4200,4200,4200,4200,0
20250508,184000,80205,4200,4200,4200,4200,0
20250508,183900,80205,4200,4200,4200,4200,0
20250508,183800,80205,4200,4200,4200,4200,0
20250508,183700,80205,4200,4200,4200,4200,0
20250508,183600,80205,4200,4200,4200,4200,0
20250508,183500,80205,4200,4200,4200,4200,0
20250508,183400,80205,4200,4200,4200,4200,0
20250508,183300,80205,4200,4200,4200,4200,0
20250508,183200,80205,4200,4200,4200,4200,0
20250508,183100,80205,4200,4200,4200,4200,0
20250508,183000,80205,4200,4200,4200,4200,0
20250508,182900,80205,4200,4200,4200,4200,0
20250508,182800,80205,4200,4200,4200,4200,0
20250508,182700,80205,4200,4200,4200,4200,0
20250508,182600,80205,4200,4200,4200,4200,0
20250508,182500,80205,4200,4200,4200,4200,0
20250508,182400,80205,4200,4200,4200,4200,0
20250508,182300,80205,4200,4200,4200,4200,0
20250508,182200,80205,4200,4200,4200,4200,0
20250508,182100,80205,4200,4200,4200,4200,0
20250508,182000,80205,4200,4200,4200,4200,0
20250508,181900,80205,4200,4200,4200,4200,0
20250508,181800,80205,4200,4200,4200,4200,0
20250508,181700,80205,4200,4200,4200,4200,0
20250508,181600,80205,4200,4200,4200,4200,0
20250508,181500,80205,4200,4200,4200,4200,0
20250508,181400,80205,4200,4200,4200,4200,0
20250508,181300,80205,4200,4200,4200,4200,0
20250508,181200,80205,4200,4200,4200,4200,1
20250508,181100,80205,4200,4200,4200,4200,0
20250508,181000,80205,4200,4200,4200,4200,0
20250508,180900,80205,4200,4200,4200,4200,0
20250508,180800,80205,4200,4200,4200,4200,0
20250508,180700,80205,4200,4200,4200,4200,0
20250508,180600,80205,4200,4200,4200,4200,0
20250508,180500,80205,4200,4200,4200,4200,0
20250508,180400,80205,4200,4200,4200,4200,0
20250508,180300,80205,4200,4200,4200,4200,0
20250508,180200,80205,4200,4200,4200,4200,0
20250508,180100,80205,4200,4200,4200,4200,0
20250508,180000,80205,4200,4200,4200,4200,0
20250508,175900,80205,4200,4200,4200,4200,0
20250508,175800,80205,4200,4200,4200,4200,0
20250508,175700,80205,4200,4200,4200,4200,0
20250508,175600,80205,4200,4200,4200,4200,0
20250508,175500,80205,4200,4200,4200,4200,0
20250508,175400,80205,4200,4200,4200,4200,0
20250508,175300,80205,4200,4200,4200,4200,0
20250508,175200,80205,4200,4200,4200,4200,0
20250508,175100,80205,4200,4200,4200,4200,0
20250508,175000,80205,4200,4200,4200,4200,0
20250508,174900,80205,4200,4200,4200,4200,0
20250508,174800,80205,4200,4200,4200,4200,0
20250508,174700,80205,4200,4200,4200,4200,0
20250508,174600,80205,4200,4200,4200,4200,0
20250508,174500,80205,4200,4200,4200,4200,0
20250508,174400,80205,4200,4200,4200,4200,0
20250508,174300,80205,4200,4200,4200,4200,0
20250508,174200,80205,4200,4200,4200,4200,1
20250508,174100,80205,4200,4200,4200,4200,0
20250508,174000,80205,4200,4200,4200,4200,0
20250508,173900,80205,4200,4200,4200,4200,0
20250508,173800,80205,4200,4200,4200,4200,0
20250508,173700,80205,4200,4200,4200,4200,0
20250508,173600,80205,4200,4200,4200,4200,0
20250508,173500,80205,4200,4200,4200,4200,0
20250508,173400,80205,4200,4200,4200,4200,0
20250508,173300,80205,4200,4200,4200,4200,0
20250508,173200,80205,4200,4200,4200,4200,0
20250508,173100,80205,4200,4200,4200,4200,0
20250508,173000,80205,4200,4200,4200,4200,0
20250508,172900,80205,4200,4200,4200,4200,0
20250508,172800,80205,4200,4200,4200,4200,0
20250508,172700,80205,4200,4200,4200,4200,0
20250508,172600,80205,4200,4200,4200,4200,0
20250508,172500,80205,4200,4200,4200,4200,0
20250508,172400,80205,4200,4200,4200,4200,0
20250508,172300,80205,4200,4200,4200,4200,0
20250508,172200,80205,4200,4200,4200,4200,0
20250508,172100,80205,4200,4200,4200,4200,0
20250508,172000,80205,4200,4200,4200,4200,0
20250508,171900,80205,4200,4200,4200,4200,0
20250508,171800,80205,4200,4200,4200,4200,0
20250508,171700,80205,4200,4200,4200,4200,0
20250508,171600,80205,4200,4200,4200,4200,0
20250508,171500,80205,4200,4200,4200,4200,0
20250508,171400,80205,4200,4200,4200,4200,0
20250508,171300,80205,4200,4200,4200,4200,0
20250508,171200,80205,4200,4200,4200,4200,1
20250508,171100,80205,4200,4200,4200,4200,0
20250508,171000,80205,4200,4200,4200,4200,0
20250508,170900,80205,4200,4200,4200,4200,0
20250508,170800,80205,4200,4200,4200,4200,0
20250508,170700,80205,4200,4200,4200,4200,0
20250508,170600,80205,4200,4200,4200,4200,0
20250508,170500,80205,4200,4200,4200,4200,0
20250508,170400,80205,4200,4200,4200,4200,0
20250508,170300,80205,4200,4200,4200,4200,0
20250508,170200,80205,4200,4200,4200,4200,0
20250508,170100,80205,4200,4200,4200,4200,0
20250508,170000,80205,4200,4200,4200,4200,0
20250508,165900,80205,4200,4200,4200,4200,0
20250508,165800,80205,4200,4200,4200,4200,0
20250508,165700,80205,4200,4200,4200,4200,0
20250508,165600,80205,4200,4200,4200,4200,0
20250508,165500,80205,4200,4200,4200,4200,0
20250508,165400,80205,4200,4200,4200,4200,0
20250508,165300,80205,4200,4200,4200,4200,0
20250508,165200,80205,4200,4200,4200,4200,0
20250508,165100,80205,4200,4200,4200,4200,0
20250508,165000,80205,4200,4200,4200,4200,0
20250508,164900,80205,4200,4200,4200,4200,0
20250508,164800,80205,4200,4200,4200,4200,0
20250508,164700,80205,4200,4200,4200,4200,0
20250508,164600,80205,4200,4200,4200,4200,0
20250508,164500,80205,4200,4200,4200,4200,0
20250508,164400,80205,4200,4200,4200,4200,0
20250508,164300,80205,4200,4200,4200,4200,0
20250508,164200,80205,4200,4200,4200,4200,1
20250508,164100,80205,4200,4200,4200,4200,0
20250508,164000,80205,4200,4200,4200,4200,0
20250508,163900,80205,4200,4200,4200,4200,0
20250508,163800,80205,4200,4200,4200,4200,0
20250508,163700,80205,4200,4200,4200,4200,0
20250508,163600,80205,4200,4200,4200,4200,0
20250508,163500,80205,4200,4200,4200,4200,0
20250508,163400,80205,4200,4200,4200,4200,0
20250508,163300,80205,4200,4200,4200,4200,0
20250508,163200,80205,4200,4200,4200,4200,0
20250508,163100,80205,4200,4200,4200,4200,0
20250508,163000,80205,4200,4200,4200,4200,0
20250508,162900,80205,4200,4200,4200,4200,0
20250508,162800,80205,4200,4200,4200,4200,0
20250508,162700,80205,4200,4200,4200,4200,0
20250508,162600,80205,4200,4200,4200,4200,0
20250508,162500,80205,4200,4200,4200,4200,0
20250508,162400,80205,4200,4200,4200,4200,0
20250508,162300,80205,4200,4200,4200,4200,0
20250508,162200,80205,4200,4200,4200,4200,0
20250508,162100,80205,4200,4200,4200,4200,0
20250508,162000,80205,4200,4200,4200,4200,0
20250508,161900,80205,4200,4200,4200,4200,0
20250508,161800,80205,4200,4200,4200,4200,0
20250508,161700,80205,4200,4200,4200,4200,0
20250508,161600,80205,4200,4200,4200,4200,0
20250508,161500,80205,4200,4200,4200,4200,0
20250508,161400,80205,4200,4200,4200,4200,0
20250508,161300,80205,4200,4200,4200,4200,0
20250508,161200,80205,4200,4200,4200,4200,1
20250508,161100,80205,4200,4200,4200,4200,0
20250508,161000,80205,4200,4200,4200,4200,0
20250508,160900,80205,4200,4200,4200,4200,0
20250508,160800,80205,4200,4200,4200,4200,0
20250508,160700,80205,4200,4200,4200,4200,0
20250508,160600,80205,4200,4200,4200,4200,0
20250508,160500,80205,4200,4200,4200,4200,0
20250508,160400,80205,4200,4200,4200,4200,0
20250508,160300,80205,4200,4200,4200,4200,0
20250508,160200,80205,4200,4200,4200,4200,0
20250508,160100,80205,4200,4200,4200,4200,0
20250508,160000,80205,4200,4200,4200,4200,0
20250508,155900,80205,4200,4200,4200,4200,0
20250508,155800,80205,4200,4200,4200,4200,0
20250508,155700,80205,4200,4200,4200,4200,0
20250508,155600,80205,4200,4200,4200,4200,0
20250508,155500,80205,4200,4200,4200,4200,0
20250508,155400,80205,4200,4200,4200,4200,0
20250508,155300,80205,4200,4200,4200,4200,0
20250508,155200,80205,4200,4200,4200,4200,0
20250508,155100,80205,4200,4200,4200,4200,0
20250508,155000,80205,4200,4200,4200,4200,0
20250508,154900,80205,4200,4200,4200,4200,0
20250508,154800,80205,4200,4200,4200,4200,0
20250508,154700,80205,4200,4200,4200,4200,0
20250508,154600,80205,4200,4200,4200,4200,0
20250508,154500,80205,4200,4200,4200,4200,0
20250508,154400,80205,4200,4200,4200,4200,0
20250508,154300,80205,4200,4200,4200,4200,0
20250508,154200,80205,4200,4200,4200,4200,1
20250508,154100,80205,4200,4200,4200,4200,0
20250508,154000,80205,4200,4200,4200,4200,0
20250508,153900,80205,4200,4200,4200,4200,0
20250508,153800,80205,4200,4200,4200,4200,0
20250508,153700,80205,4200,4200,4200,4200,0
20250508,153600,80205,4200,4200,4200,4200,0
20250508,153500,80205,4200,4200,4200,4200,0
20250508,153400,80205,4200,4200,4200,4200,0
20250508,153300,80205,4200,4200,4200,4200,0
20250508,153200,80205,4200,4200,4200,4200,0
20250508,153100,80205,4200,4200,4200,4200,0
20250508,153000,80205,4200,4200,4200,4200,0
20250508,152900,80205,4200,4200,4200,4200,0
20250508,152800,80205,4200,4200,4200,4200,0
20250508,152700,80205,4200,4200,4200,4200,0
20250508,152600,80205,4200,4200,4200,4200,0
20250508,152500,80205,4200,4200,4200,4200,0
20250508,152400,80205,4200,4200,4200,4200,0
20250508,152300,80205,4200,4200,4200,4200,0
20250508,152200,80205,4200,4200,4200,4200,0
20250508,152100,80205,4200,4200,4200,4200,0
20250508,152000,80205,4200,4200,4200,4200,0
20250508,151900,80205,4200,4200,4200,4200,0
20250508,151800,80205,4200,4200,4200,4200,0
20250508,151700,80205,4200,4200,4200,4200,0
20250508,151600,80205,4200,4200,4200,4200,0
20250508,151500,80205,4200,4200,4200,4200,0
20250508,151400,80205,4200,4200,4200,4200,0
20250508,151300,80205,4200,4200,4200,4200,0
20250508,151200,80205,4200,4200,4200,4200,0
20250508,151100,80205,4200,4200,4200,4200,0
20250508,151000,80205,4200,4200,4200,4200,0
20250508,150900,80205,4200,4200,4200,4200,0
20250508,150800,80205,4200,4200,4200,4200,0
20250508,150700,80205,4200,4200,4200,4200,0
20250508,150600,80205,4200,4200,4200,4200,0
20250508,150500,80205,4200,4200,4200,4200,0
20250508,150400,80205,4200,4200,4200,4200,0
20250508,150300,80205,4200,4200,4200,4200,0
20250508,150200,80205,4200,4200,4200,4200,0
20250508,150100,80205,4200,4200,4200,4200,0
20250508,150000,80205,4200,4200,4200,4200,0
20250508,145900,80205,4200,4200,4200,4200,0
20250508,145800,80205,4200,4200,4200,4200,0
20250508,145700,80205,4200,4200,4200,4200,0
20250508,145600,80205,4200,4200,4200,4200,0
20250508,145500,80205,4200,4200,4200,4200,0
20250508,145400,80205,4200,4200,4200,4200,0
20250508,145300,80205,4200,4200,4200,4200,0
20250508,145200,80205,4200,4200,4200,4200,0
20250508,145100,80205,4200,4200,4200,4200,0
20250508,145000,80205,4200,4200,4200,4200,0
20250508,144900,80205,4200,4200,4200,4200,0
20250508,144800,80205,4200,4200,4200,4200,0
20250508,144700,80205,4200,4200,4200,4200,0
20250508,144600,80205,4200,4200,4200,4200,0
20250508,144500,80205,4200,4200,4200,4200,0
20250508,144400,80205,4200,4200,4200,4200,0
20250508,144300,80205,4200,4200,4200,4200,0
20250508,144200,80205,4200,4200,4200,4200,0
20250508,144100,80205,4200,4200,4200,4200,0
20250508,144000,80205,4200,4200,4200,4200,0
20250508,143900,80205,4200,4200,4200,4200,0
20250508,143800,80205,4200,4200,4200,4200,0
20250508,143700,80205,4200,4200,4200,4200,0
20250508,143600,80205,4200,4200,4200,4200,0
20250508,143500,80205,4200,4200,4200,4200,0
20250508,143400,80205,4200,4200,4200,4200,0
20250508,143300,80205,4200,4200,4200,4200,0
20250508,143200,80205,4200,4200,4200,4200,0
20250508,143100,80205,4200,4200,4200,4200,0
20250508,143000,80205,4200,4200,4200,4200,0
20250508,142900,80205,4200,4200,4200,4200,0
20250508,142800,80205,4200,4200,4200,4200,0
20250508,142700,80205,4200,4200,4200,4200,0
20250508,142600,80205,4200,4200,4200,4200,0
20250508,142500,80205,4200,4200,4200,4200,0
20250508,142400,80205,4200,4200,4200,4200,0
20250508,142300,80205,4200,4200,4200,4200,0
20250508,142200,80205,4200,4200,4200,4200,0
20250508,142100,80205,4200,4200,4200,4200,0
20250508,142000,80205,4200,4200,4200,4200,0
20250508,141900,80205,4200,4200,4200,4200,0
20250508,141800,80205,4200,4200,4200,4200,0
20250508,141700,80205,4200,4200,4200,4200,0
20250508,141600,80205,4200,4200,4200,4200,0
20250508,141500,80205,4200,4200,4200,4200,0
20250508,141400,80205,4200,4200,4200,4200,0
20250508,141300,80205,4200,4200,4200,4200,0
20250508,141200,80205,4200,4200,4200,4200,0
20250508,141100,80205,4200,4200,4200,4200,0
20250508,141000,80205,4200,4200,4200,4200,0
20250508,140900,80205,4200,4200,4200,4200,0
20250508,140800,80205,4200,4200,4200,4200,0
20250508,140700,80205,4200,4200,4200,4200,0
20250508,140600,80205,4200,4200,4200,4200,0
20250508,140500,80205,4200,4200,4200,4200,0
20250508,140400,80205,4200,4200,4200,4200,0
20250508,140300,80205,4200,4200,4200,4200,0
20250508,140200,80205,4200,4200,4200,4200,0
20250508,140100,80205,4200,4200,4200,4200,0
20250508,140000,80205,4200,4200,4200,4200,0
20250508,135900,80205,4200,4200,4200,4200,0
20250508,135800,80205,4200,4200,4200,4200,0
20250508,135700,80205,4200,4200,4200,4200,0
20250508,135600,80205,4200,4200,4200,4200,0
20250508,135500,80205,4200,4200,4200,4200,0
20250508,135400,80205,4200,4200,4200,4200,0
20250508,135300,80205,4200,4200,4200,4200,0
20250508,135200,80205,4200,4200,4200,4200,0
20250508,135100,80205,4200,4200,4200,4200,0
20250508,135000,80205,4200,4200,4200,4200,0
20250508,134900,80205,4200,4200,4200,4200,0
20250508,134800,80205,4200,4200,4200,4200,0
20250508,134700,80205,4200,4200,4200,4200,0
20250508,134600,80205,4200,4200,4200,4200,1
20250508,134500,76005,4750,4750,4750,4750,0
20250508,134400,76005,4750,4750,4750,4750,0
20250508,134300,76005,4750,4750,4750,4750,0
20250508,134200,76005,4750,4750,4750,4750,0
20250508,134100,76005,4750,4750,4750,4750,0
20250508,134000,76005,4750,4750,4750,4750,0
20250508,133900,76005,4750,4750,4750,4750,0
20250508,133800,76005,4750,4750,4750,4750,0
20250508,133700,76005,4750,4750,4750,4750,0
20250508,133600,76005,4750,4750,4750,4750,0
20250508,133500,76005,4750,4750,4750,4750,0
20250508,133400,76005,4750,4750,4750,4750,0
20250508,133300,76005,4750,4750,4750,4750,0
20250508,133200,76005,4750,4750,4750,4750,0
20250508,133100,76005,4750,4750,4750,4750,0
20250508,133000,76005,4750,4750,4750,4750,0
20250508,132900,76005,4750,4750,4750,4750,0
20250508,132800,76005,4750,4750,4750,4750,0
20250508,132700,76005,4750,4750,4750,4750,0
20250508,132600,76005,4750,4750,4750,4750,0
20250508,132500,76005,4750,4750,4750,4750,0
20250508,132400,76005,4750,4750,4750,4750,0
20250508,132300,76005,4750,4750,4750,4750,0
20250508,132200,76005,4750,4750,4750,4750,0
20250508,132100,76005,4750,4750,4750,4750,0
20250508,132000,76005,4750,4750,4750,4750,0
20250508,131900,76005,4750,4750,4750,4750,0
20250508,131800,76005,4750,4750,4750,4750,0
20250508,131700,76005,4750,4750,4750,4750,0
20250508,131600,76005,4750,4750,4750,4750,0
20250508,131500,76005,4750,4750,4750,4750,0
20250508,131400,76005,4750,4750,4750,4750,0
20250508,131300,76005,4750,4750,4750,4750,0
20250508,131200,76005,4750,4750,4750,4750,0
20250508,131100,76005,4750,4750,4750,4750,0
20250508,131000,76005,4750,4750,4750,4750,0
20250508,130900,76005,4750,4750,4750,4750,0
20250508,130800,76005,4750,4750,4750,4750,0
20250508,130700,76005,4750,4750,4750,4750,0
20250508,130600,76005,4750,4750,4750,4750,0
20250508,130500,76005,4750,4750,4750,4750,0
20250508,130400,76005,4750,4750,4750,4750,0
20250508,130300,76005,4750,4750,4750,4750,0
20250508,130200,76005,4750,4750,4750,4750,0
20250508,130100,76005,4750,4750,4750,4750,0
20250508,130000,76005,4750,4750,4750,4750,0
20250508,125900,76005,4750,4750,4750,4750,0
20250508,125800,76005,4750,4750,4750,4750,0
20250508,125700,76005,4750,4750,4750,4750,0
20250508,125600,76005,4750,4750,4750,4750,0
20250508,125500,76005,4750,4750,4750,4750,0
20250508,125400,76005,4750,4750,4750,4750,0
20250508,125300,76005,4750,4750,4750,4750,0
20250508,125200,76005,4750,4750,4750,4750,0
20250508,125100,76005,4750,4750,4750,4750,0
20250508,125000,76005,4750,4750,4750,4750,0
20250508,124900,76005,4750,4750,4750,4750,0
20250508,124800,76005,4750,4750,4750,4750,0
20250508,124700,76005,4750,4750,4750,4750,0
20250508,124600,76005,4750,4750,4750,4750,0
20250508,124500,76005,4750,4750,4750,4750,0
20250508,124400,76005,4750,4750,4750,4750,0
20250508,124300,76005,4750,4750,4750,4750,0
20250508,124200,76005,4750,4750,4750,4750,0
20250508,124100,76005,4750,4750,4750,4750,0
20250508,124000,76005,4750,4750,4750,4750,0
20250508,123900,76005,4750,4750,4750,4750,0
20250508,123800,76005,4750,4750,4750,4750,0
20250508,123700,76005,4750,4750,4750,4750,0
20250508,123600,76005,4750,4750,4750,4750,0
20250508,123500,76005,4750,4750,4750,4750,0
20250508,123400,76005,4750,4750,4750,4750,0
20250508,123300,76005,4750,4750,4750,4750,0
20250508,123200,76005,4750,4750,4750,4750,0
20250508,123100,76005,4750,4750,4750,4750,0
20250508,123000,76005,4750,4750,4750,4750,0
20250508,122900,76005,4750,4750,4750,4750,0
20250508,122800,76005,4750,4750,4750,4750,0
20250508,122700,76005,4750,4750,4750,4750,0
20250508,122600,76005,4750,4750,4750,4750,0
20250508,122500,76005,4750,4750,4750,4750,0
20250508,122400,76005,4750,4750,4750,4750,0
20250508,122300,76005,4750,4750,4750,4750,0
20250508,122200,76005,4750,4750,4750,4750,0
20250508,122100,76005,4750,4750,4750,4750,0
20250508,122000,76005,4750,4750,4750,4750,0
20250508,121900,76005,4750,4750,4750,4750,0
20250508,121800,76005,4750,4750,4750,4750,0
20250508,121700,76005,4750,4750,4750,4750,0
20250508,121600,76005,4750,4750,4750,4750,0
20250508,121500,76005,4750,4750,4750,4750,0
20250508,121400,76005,4750,4750,4750,4750,0
20250508,121300,76005,4750,4750,4750,4750,0
20250508,121200,76005,4750,4750,4750,4750,0
20250508,121100,76005,4750,4750,4750,4750,0
20250508,121000,76005,4750,4750,4750,4750,0
20250508,120900,76005,4750,4750,4750,4750,0
20250508,120800,76005,4750,4750,4750,4750,0
20250508,120700,76005,4750,4750,4750,4750,0
20250508,120600,76005,4750,4750,4750,4750,0
20250508,120500,76005,4750,4750,4750,4750,0
20250508,120400,76005,4750,4750,4750,4750,0
20250508,120300,76005,4750,4750,4750,4750,0
20250508,120200,76005,4750,4750,4750,4750,0
20250508,120100,76005,4750,4750,4750,4750,0
20250508,120000,76005,4750,4750,4750,4750,0
20250508,115900,76005,4750,4750,4750,4750,0
20250508,115800,76005,4750,4750,4750,4750,0
20250508,115700,76005,4750,4750,4750,4750,0
20250508,115600,76005,4750,4750,4750,4750,0
20250508,115500,76005,4750,4750,4750,4750,0
20250508,115400,76005,4750,4750,4750,4750,0
20250508,115300,76005,4750,4750,4750,4750,0
20250508,115200,76005,4750,4750,4750,4750,0
20250508,115100,76005,4750,4750,4750,4750,0
20250508,115000,76005,4750,4750,4750,4750,0
20250508,114900,76005,4750,4750,4750,4750,0
20250508,114800,76005,4750,4750,4750,4750,0
20250508,114700,76005,4750,4750,4750,4750,0
20250508,114600,76005,4750,4750,4750,4750,0
20250508,114500,76005,4750,4750,4750,4750,0
20250508,114400,76005,4750,4750,4750,4750,0
20250508,114300,76005,4750,4750,4750,4750,0
20250508,114200,76005,4750,4750,4750,4750,0
20250508,114100,76005,4750,4750,4750,4750,0
20250508,114000,76005,4750,4750,4750,4750,0
20250508,113900,76005,4750,4750,4750,4750,0
20250508,113800,76005,4750,4750,4750,4750,0
20250508,113700,76005,4750,4750,4750,4750,0
20250508,113600,76005,4750,4750,4750,4750,0
20250508,113500,76005,4750,4750,4750,4750,0
20250508,113400,76005,4750,4750,4750,4750,0
20250508,113300,76005,4750,4750,4750,4750,0
20250508,113200,76005,4750,4750,4750,4750,0
20250508,113100,76005,4750,4750,4750,4750,0
20250508,113000,76005,4750,4750,4750,4750,0
20250508,112900,76005,4750,4750,4750,4750,0
20250508,112800,76005,4750,4750,4750,4750,0
20250508,112700,76005,4750,4750,4750,4750,0
20250508,112600,76005,4750,4750,4750,4750,0
20250508,112500,76005,4750,4750,4750,4750,0
20250508,112400,76005,4750,4750,4750,4750,0
20250508,112300,76005,4750,4750,4750,4750,0
20250508,112200,76005,4750,4750,4750,4750,0
20250508,112100,76005,4750,4750,4750,4750,0
20250508,112000,76005,4750,4750,4750,4750,0
20250508,111900,76005,4750,4750,4750,4750,0
20250508,111800,76005,4750,4750,4750,4750,0
20250508,111700,76005,4750,4750,4750,4750,0
20250508,111600,76005,4750,4750,4750,4750,0
20250508,111500,76005,4750,4750,4750,4750,0
20250508,111400,76005,4750,4750,4750,4750,0
20250508,111300,76005,4750,4750,4750,4750,0
20250508,111200,76005,4750,4750,4750,4750,0
20250508,111100,76005,4750,4750,4750,4750,0
20250508,111000,76005,4750,4750,4750,4750,0
20250508,110900,76005,4750,4750,4750,4750,0
20250508,110800,76005,4750,4750,4750,4750,0
20250508,110700,76005,4750,4750,4750,4750,0
20250508,110600,76005,4750,4750,4750,4750,0
20250508,110500,76005,4750,4750,4750,4750,0
20250508,110400,76005,4750,4750,4750,4750,0
20250508,110300,76005,4750,4750,4750,4750,0
20250508,110200,76005,4750,4750,4750,4750,0
20250508,110100,76005,4750,4750,4750,4750,0
20250508,110000,76005,4750,4750,4750,4750,0
20250508,105900,76005,4750,4750,4750,4750,0
20250508,105800,76005,4750,4750,4750,4750,0
20250508,105700,76005,4750,4750,4750,4750,0
20250508,105600,76005,4750,4750,4750,4750,0
20250508,105500,76005,4750,4750,4750,4750,0
20250508,105400,76005,4750,4750,4750,4750,0
20250508,105300,76005,4750,4750,4750,4750,0
20250508,105200,76005,4750,4750,4750,4750,0
20250508,105100,76005,4750,4750,4750,4750,0
20250508,105000,76005,4750,4750,4750,4750,0
20250508,104900,76005,4750,4750,4750,4750,0
20250508,104800,76005,4750,4750,4750,4750,0
20250508,104700,76005,4750,4750,4750,4750,0
20250508,104600,76005,4750,4750,4750,4750,0
20250508,104500,76005,4750,4750,4750,4750,0
20250508,104400,76005,4750,4750,4750,4750,0
20250508,104300,76005,4750,4750,4750,4750,0
20250508,104200,76005,4750,4750,4750,4750,0
20250508,104100,76005,4750,4750,4750,4750,0
20250508,104000,76005,4750,4750,4750,4750,0
20250508,103900,76005,4750,4750,4750,4750,0
20250508,103800,76005,4750,4750,4750,4750,0
20250508,103700,76005,4750,4750,4750,4750,0
20250508,103600,76005,4750,4750,4750,4750,0
20250508,103500,76005,4750,4750,4750,4750,0
20250508,103400,76005,4750,4750,4750,4750,0
20250508,103300,76005,4750,4750,4750,4750,0
20250508,103200,76005,4750,4750,4750,4750,0
20250508,103100,76005,4750,4750,4750,4750,0
20250508,103000,76005,4750,4750,4750,4750,0
20250508,102900,76005,4750,4750,4750,4750,0
20250508,102800,76005,4750,4750,4750,4750,0
20250508,102700,76005,4750,4750,4750,4750,0
20250508,102600,76005,4750,4750,4750,4750,0
20250508,102500,76005,4750,4750,4750,4750,0
20250508,102400,76005,4750,4750,4750,4750,0
20250508,102300,76005,4750,4750,4750,4750,0
20250508,102200,76005,4750,4750,4750,4750,0
20250508,102100,76005,4750,4750,4750,4750,0
20250508,102000,76005,4750,4750,4750,4750,0
20250508,101900,76005,4750,4750,4750,4750,0
20250508,101800,76005,4750,4750,4750,4750,0
20250508,101700,76005,4750,4750,4750,4750,0
20250508,101600,76005,4750,4750,4750,4750,0
20250508,101500,76005,4750,4750,4750,4750,0
20250508,101400,76005,4750,4750,4750,4750,0
20250508,101300,76005,4750,4750,4750,4750,0
20250508,101200,76005,4750,4750,4750,4750,0
20250508,101100,76005,4750,4750,4750,4750,0
20250508,101000,76005,4750,4750,4750,4750,0
20250508,100900,76005,4750,4750,4750,4750,0
20250508,100800,76005,4750,4750,4750,4750,0
20250508,100700,76005,4750,4750,4750,4750,0
20250508,100600,76005,4750,4750,4750,4750,0
20250508,100500,76005,4750,4750,4750,4750,0
20250508,100400,76005,4750,4750,4750,4750,0
20250508,100300,76005,4750,4750,4750,4750,0
20250508,100200,76005,4750,4750,4750,4750,0
20250508,100100,76005,4750,4750,4750,4750,0
20250508,100000,76005,4750,4750,4750,4750,0
20250508,095900,76005,4750,4750,4750,4750,0
20250508,095800,76005,4750,4750,4750,4750,0
20250508,095700,76005,4750,4750,4750,4750,0
20250508,095600,76005,4750,4750,4750,4750,0
20250508,095500,76005,4750,4750,4750,4750,0
20250508,095400,76005,4750,4750,4750,4750,0
20250508,095300,76005,4750,4750,4750,4750,0
20250508,095200,76005,4750,4750,4750,4750,0
20250508,095100,76005,4750,4750,4750,4750,0
20250508,095000,76005,4750,4750,4750,4750,0
20250508,094900,76005,4750,4750,4750,4750,0
20250508,094800,76005,4750,4750,4750,4750,0
20250508,094700,76005,4750,4750,4750,4750,0
20250508,094600,76005,4750,4750,4750,4750,0
20250508,094500,76005,4750,4750,4750,4750,0
20250508,094400,76005,4750,4750,4750,4750,0
20250508,094300,76005,4750,4750,4750,4750,0
20250508,094200,76005,4750,4750,4750,4750,0
20250508,094100,76005,4750,4750,4750,4750,0
20250508,094000,76005,4750,4750,4750,4750,0
20250508,093900,76005,4750,4750,4750,4750,0
20250508,093800,76005,4750,4750,4750,4750,0
20250508,093700,76005,4750,4750,4750,4750,0
20250508,093600,76005,4750,4750,4750,4750,0
20250508,093500,76005,4750,4750,4750,4750,0
20250508,093400,76005,4750,4750,4750,4750,0
20250508,093300,76005,4750,4750,4750,4750,0
20250508,093200,76005,4750,4750,4750,4750,0
20250508,093100,76005,4750,4750,4750,4750,0
20250508,093000,76005,4750,4750,4750,4750,0
20250508,092900,76005,4750,4750,4750,4750,0
20250508,092800,76005,4750,4750,4750,4750,0
20250508,092700,76005,4750,4750,4750,4750,0
20250508,092600,76005,4750,4750,4750,4750,0
20250508,092500,76005,4750,4750,4750,4750,0
20250508,092400,76005,4750,4750,4750,4750,0
20250508,092300,76005,4750,4750,4750,4750,0
20250508,092200,76005,4750,4750,4750,4750,0
20250508,092100,76005,4750,4750,4750,4750,0
20250508,092000,76005,4750,4750,4750,4750,0
20250508,091900,76005,4750,4750,4750,4750,0
20250508,091800,76005,4750,4750,4750,4750,0
20250508,091700,76005,4750,4750,4750,4750,0
20250508,091600,76005,4750,4750,4750,4750,0
20250508,091500,76005,4750,4750,4750,4750,0
20250508,091400,76005,4750,4750,4750,4750,0
20250508,091300,76005,4750,4750,4750,4750,0
20250508,091200,76005,4750,4750,4750,4750,0
20250508,091100,76005,4750,4750,4750,4750,0
20250508,091000,76005,4750,4750,4750,4750,15
20250508,090900,4755,4755,4755,4755,4755,0
20250508,090800,4755,4755,4755,4755,4755,0
20250508,090700,4755,4755,4755,4755,4755,0
20250508,090600,4755,4755,4755,4755,4755,0
20250508,090500,4755,4755,4755,4755,4755,0
20250508,090400,4755,4755,4755,4755,4755,0
20250508,090300,4755,4755,4755,4755,4755,0
20250508,090200,4755,4755,4755,4755,4755,0
20250508,090100,4755,4755,4755,4755,4755,1
20250508,090000,0,4145,4145,4145,4145,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184200 80205 4200 4200 4200 4200 1
3 20250508 184100 80205 4200 4200 4200 4200 0
4 20250508 184000 80205 4200 4200 4200 4200 0
5 20250508 183900 80205 4200 4200 4200 4200 0
6 20250508 183800 80205 4200 4200 4200 4200 0
7 20250508 183700 80205 4200 4200 4200 4200 0
8 20250508 183600 80205 4200 4200 4200 4200 0
9 20250508 183500 80205 4200 4200 4200 4200 0
10 20250508 183400 80205 4200 4200 4200 4200 0
11 20250508 183300 80205 4200 4200 4200 4200 0
12 20250508 183200 80205 4200 4200 4200 4200 0
13 20250508 183100 80205 4200 4200 4200 4200 0
14 20250508 183000 80205 4200 4200 4200 4200 0
15 20250508 182900 80205 4200 4200 4200 4200 0
16 20250508 182800 80205 4200 4200 4200 4200 0
17 20250508 182700 80205 4200 4200 4200 4200 0
18 20250508 182600 80205 4200 4200 4200 4200 0
19 20250508 182500 80205 4200 4200 4200 4200 0
20 20250508 182400 80205 4200 4200 4200 4200 0
21 20250508 182300 80205 4200 4200 4200 4200 0
22 20250508 182200 80205 4200 4200 4200 4200 0
23 20250508 182100 80205 4200 4200 4200 4200 0
24 20250508 182000 80205 4200 4200 4200 4200 0
25 20250508 181900 80205 4200 4200 4200 4200 0
26 20250508 181800 80205 4200 4200 4200 4200 0
27 20250508 181700 80205 4200 4200 4200 4200 0
28 20250508 181600 80205 4200 4200 4200 4200 0
29 20250508 181500 80205 4200 4200 4200 4200 0
30 20250508 181400 80205 4200 4200 4200 4200 0
31 20250508 181300 80205 4200 4200 4200 4200 0
32 20250508 181200 80205 4200 4200 4200 4200 1
33 20250508 181100 80205 4200 4200 4200 4200 0
34 20250508 181000 80205 4200 4200 4200 4200 0
35 20250508 180900 80205 4200 4200 4200 4200 0
36 20250508 180800 80205 4200 4200 4200 4200 0
37 20250508 180700 80205 4200 4200 4200 4200 0
38 20250508 180600 80205 4200 4200 4200 4200 0
39 20250508 180500 80205 4200 4200 4200 4200 0
40 20250508 180400 80205 4200 4200 4200 4200 0
41 20250508 180300 80205 4200 4200 4200 4200 0
42 20250508 180200 80205 4200 4200 4200 4200 0
43 20250508 180100 80205 4200 4200 4200 4200 0
44 20250508 180000 80205 4200 4200 4200 4200 0
45 20250508 175900 80205 4200 4200 4200 4200 0
46 20250508 175800 80205 4200 4200 4200 4200 0
47 20250508 175700 80205 4200 4200 4200 4200 0
48 20250508 175600 80205 4200 4200 4200 4200 0
49 20250508 175500 80205 4200 4200 4200 4200 0
50 20250508 175400 80205 4200 4200 4200 4200 0
51 20250508 175300 80205 4200 4200 4200 4200 0
52 20250508 175200 80205 4200 4200 4200 4200 0
53 20250508 175100 80205 4200 4200 4200 4200 0
54 20250508 175000 80205 4200 4200 4200 4200 0
55 20250508 174900 80205 4200 4200 4200 4200 0
56 20250508 174800 80205 4200 4200 4200 4200 0
57 20250508 174700 80205 4200 4200 4200 4200 0
58 20250508 174600 80205 4200 4200 4200 4200 0
59 20250508 174500 80205 4200 4200 4200 4200 0
60 20250508 174400 80205 4200 4200 4200 4200 0
61 20250508 174300 80205 4200 4200 4200 4200 0
62 20250508 174200 80205 4200 4200 4200 4200 1
63 20250508 174100 80205 4200 4200 4200 4200 0
64 20250508 174000 80205 4200 4200 4200 4200 0
65 20250508 173900 80205 4200 4200 4200 4200 0
66 20250508 173800 80205 4200 4200 4200 4200 0
67 20250508 173700 80205 4200 4200 4200 4200 0
68 20250508 173600 80205 4200 4200 4200 4200 0
69 20250508 173500 80205 4200 4200 4200 4200 0
70 20250508 173400 80205 4200 4200 4200 4200 0
71 20250508 173300 80205 4200 4200 4200 4200 0
72 20250508 173200 80205 4200 4200 4200 4200 0
73 20250508 173100 80205 4200 4200 4200 4200 0
74 20250508 173000 80205 4200 4200 4200 4200 0
75 20250508 172900 80205 4200 4200 4200 4200 0
76 20250508 172800 80205 4200 4200 4200 4200 0
77 20250508 172700 80205 4200 4200 4200 4200 0
78 20250508 172600 80205 4200 4200 4200 4200 0
79 20250508 172500 80205 4200 4200 4200 4200 0
80 20250508 172400 80205 4200 4200 4200 4200 0
81 20250508 172300 80205 4200 4200 4200 4200 0
82 20250508 172200 80205 4200 4200 4200 4200 0
83 20250508 172100 80205 4200 4200 4200 4200 0
84 20250508 172000 80205 4200 4200 4200 4200 0
85 20250508 171900 80205 4200 4200 4200 4200 0
86 20250508 171800 80205 4200 4200 4200 4200 0
87 20250508 171700 80205 4200 4200 4200 4200 0
88 20250508 171600 80205 4200 4200 4200 4200 0
89 20250508 171500 80205 4200 4200 4200 4200 0
90 20250508 171400 80205 4200 4200 4200 4200 0
91 20250508 171300 80205 4200 4200 4200 4200 0
92 20250508 171200 80205 4200 4200 4200 4200 1
93 20250508 171100 80205 4200 4200 4200 4200 0
94 20250508 171000 80205 4200 4200 4200 4200 0
95 20250508 170900 80205 4200 4200 4200 4200 0
96 20250508 170800 80205 4200 4200 4200 4200 0
97 20250508 170700 80205 4200 4200 4200 4200 0
98 20250508 170600 80205 4200 4200 4200 4200 0
99 20250508 170500 80205 4200 4200 4200 4200 0
100 20250508 170400 80205 4200 4200 4200 4200 0
101 20250508 170300 80205 4200 4200 4200 4200 0
102 20250508 170200 80205 4200 4200 4200 4200 0
103 20250508 170100 80205 4200 4200 4200 4200 0
104 20250508 170000 80205 4200 4200 4200 4200 0
105 20250508 165900 80205 4200 4200 4200 4200 0
106 20250508 165800 80205 4200 4200 4200 4200 0
107 20250508 165700 80205 4200 4200 4200 4200 0
108 20250508 165600 80205 4200 4200 4200 4200 0
109 20250508 165500 80205 4200 4200 4200 4200 0
110 20250508 165400 80205 4200 4200 4200 4200 0
111 20250508 165300 80205 4200 4200 4200 4200 0
112 20250508 165200 80205 4200 4200 4200 4200 0
113 20250508 165100 80205 4200 4200 4200 4200 0
114 20250508 165000 80205 4200 4200 4200 4200 0
115 20250508 164900 80205 4200 4200 4200 4200 0
116 20250508 164800 80205 4200 4200 4200 4200 0
117 20250508 164700 80205 4200 4200 4200 4200 0
118 20250508 164600 80205 4200 4200 4200 4200 0
119 20250508 164500 80205 4200 4200 4200 4200 0
120 20250508 164400 80205 4200 4200 4200 4200 0
121 20250508 164300 80205 4200 4200 4200 4200 0
122 20250508 164200 80205 4200 4200 4200 4200 1
123 20250508 164100 80205 4200 4200 4200 4200 0
124 20250508 164000 80205 4200 4200 4200 4200 0
125 20250508 163900 80205 4200 4200 4200 4200 0
126 20250508 163800 80205 4200 4200 4200 4200 0
127 20250508 163700 80205 4200 4200 4200 4200 0
128 20250508 163600 80205 4200 4200 4200 4200 0
129 20250508 163500 80205 4200 4200 4200 4200 0
130 20250508 163400 80205 4200 4200 4200 4200 0
131 20250508 163300 80205 4200 4200 4200 4200 0
132 20250508 163200 80205 4200 4200 4200 4200 0
133 20250508 163100 80205 4200 4200 4200 4200 0
134 20250508 163000 80205 4200 4200 4200 4200 0
135 20250508 162900 80205 4200 4200 4200 4200 0
136 20250508 162800 80205 4200 4200 4200 4200 0
137 20250508 162700 80205 4200 4200 4200 4200 0
138 20250508 162600 80205 4200 4200 4200 4200 0
139 20250508 162500 80205 4200 4200 4200 4200 0
140 20250508 162400 80205 4200 4200 4200 4200 0
141 20250508 162300 80205 4200 4200 4200 4200 0
142 20250508 162200 80205 4200 4200 4200 4200 0
143 20250508 162100 80205 4200 4200 4200 4200 0
144 20250508 162000 80205 4200 4200 4200 4200 0
145 20250508 161900 80205 4200 4200 4200 4200 0
146 20250508 161800 80205 4200 4200 4200 4200 0
147 20250508 161700 80205 4200 4200 4200 4200 0
148 20250508 161600 80205 4200 4200 4200 4200 0
149 20250508 161500 80205 4200 4200 4200 4200 0
150 20250508 161400 80205 4200 4200 4200 4200 0
151 20250508 161300 80205 4200 4200 4200 4200 0
152 20250508 161200 80205 4200 4200 4200 4200 1
153 20250508 161100 80205 4200 4200 4200 4200 0
154 20250508 161000 80205 4200 4200 4200 4200 0
155 20250508 160900 80205 4200 4200 4200 4200 0
156 20250508 160800 80205 4200 4200 4200 4200 0
157 20250508 160700 80205 4200 4200 4200 4200 0
158 20250508 160600 80205 4200 4200 4200 4200 0
159 20250508 160500 80205 4200 4200 4200 4200 0
160 20250508 160400 80205 4200 4200 4200 4200 0
161 20250508 160300 80205 4200 4200 4200 4200 0
162 20250508 160200 80205 4200 4200 4200 4200 0
163 20250508 160100 80205 4200 4200 4200 4200 0
164 20250508 160000 80205 4200 4200 4200 4200 0
165 20250508 155900 80205 4200 4200 4200 4200 0
166 20250508 155800 80205 4200 4200 4200 4200 0
167 20250508 155700 80205 4200 4200 4200 4200 0
168 20250508 155600 80205 4200 4200 4200 4200 0
169 20250508 155500 80205 4200 4200 4200 4200 0
170 20250508 155400 80205 4200 4200 4200 4200 0
171 20250508 155300 80205 4200 4200 4200 4200 0
172 20250508 155200 80205 4200 4200 4200 4200 0
173 20250508 155100 80205 4200 4200 4200 4200 0
174 20250508 155000 80205 4200 4200 4200 4200 0
175 20250508 154900 80205 4200 4200 4200 4200 0
176 20250508 154800 80205 4200 4200 4200 4200 0
177 20250508 154700 80205 4200 4200 4200 4200 0
178 20250508 154600 80205 4200 4200 4200 4200 0
179 20250508 154500 80205 4200 4200 4200 4200 0
180 20250508 154400 80205 4200 4200 4200 4200 0
181 20250508 154300 80205 4200 4200 4200 4200 0
182 20250508 154200 80205 4200 4200 4200 4200 1
183 20250508 154100 80205 4200 4200 4200 4200 0
184 20250508 154000 80205 4200 4200 4200 4200 0
185 20250508 153900 80205 4200 4200 4200 4200 0
186 20250508 153800 80205 4200 4200 4200 4200 0
187 20250508 153700 80205 4200 4200 4200 4200 0
188 20250508 153600 80205 4200 4200 4200 4200 0
189 20250508 153500 80205 4200 4200 4200 4200 0
190 20250508 153400 80205 4200 4200 4200 4200 0
191 20250508 153300 80205 4200 4200 4200 4200 0
192 20250508 153200 80205 4200 4200 4200 4200 0
193 20250508 153100 80205 4200 4200 4200 4200 0
194 20250508 153000 80205 4200 4200 4200 4200 0
195 20250508 152900 80205 4200 4200 4200 4200 0
196 20250508 152800 80205 4200 4200 4200 4200 0
197 20250508 152700 80205 4200 4200 4200 4200 0
198 20250508 152600 80205 4200 4200 4200 4200 0
199 20250508 152500 80205 4200 4200 4200 4200 0
200 20250508 152400 80205 4200 4200 4200 4200 0
201 20250508 152300 80205 4200 4200 4200 4200 0
202 20250508 152200 80205 4200 4200 4200 4200 0
203 20250508 152100 80205 4200 4200 4200 4200 0
204 20250508 152000 80205 4200 4200 4200 4200 0
205 20250508 151900 80205 4200 4200 4200 4200 0
206 20250508 151800 80205 4200 4200 4200 4200 0
207 20250508 151700 80205 4200 4200 4200 4200 0
208 20250508 151600 80205 4200 4200 4200 4200 0
209 20250508 151500 80205 4200 4200 4200 4200 0
210 20250508 151400 80205 4200 4200 4200 4200 0
211 20250508 151300 80205 4200 4200 4200 4200 0
212 20250508 151200 80205 4200 4200 4200 4200 0
213 20250508 151100 80205 4200 4200 4200 4200 0
214 20250508 151000 80205 4200 4200 4200 4200 0
215 20250508 150900 80205 4200 4200 4200 4200 0
216 20250508 150800 80205 4200 4200 4200 4200 0
217 20250508 150700 80205 4200 4200 4200 4200 0
218 20250508 150600 80205 4200 4200 4200 4200 0
219 20250508 150500 80205 4200 4200 4200 4200 0
220 20250508 150400 80205 4200 4200 4200 4200 0
221 20250508 150300 80205 4200 4200 4200 4200 0
222 20250508 150200 80205 4200 4200 4200 4200 0
223 20250508 150100 80205 4200 4200 4200 4200 0
224 20250508 150000 80205 4200 4200 4200 4200 0
225 20250508 145900 80205 4200 4200 4200 4200 0
226 20250508 145800 80205 4200 4200 4200 4200 0
227 20250508 145700 80205 4200 4200 4200 4200 0
228 20250508 145600 80205 4200 4200 4200 4200 0
229 20250508 145500 80205 4200 4200 4200 4200 0
230 20250508 145400 80205 4200 4200 4200 4200 0
231 20250508 145300 80205 4200 4200 4200 4200 0
232 20250508 145200 80205 4200 4200 4200 4200 0
233 20250508 145100 80205 4200 4200 4200 4200 0
234 20250508 145000 80205 4200 4200 4200 4200 0
235 20250508 144900 80205 4200 4200 4200 4200 0
236 20250508 144800 80205 4200 4200 4200 4200 0
237 20250508 144700 80205 4200 4200 4200 4200 0
238 20250508 144600 80205 4200 4200 4200 4200 0
239 20250508 144500 80205 4200 4200 4200 4200 0
240 20250508 144400 80205 4200 4200 4200 4200 0
241 20250508 144300 80205 4200 4200 4200 4200 0
242 20250508 144200 80205 4200 4200 4200 4200 0
243 20250508 144100 80205 4200 4200 4200 4200 0
244 20250508 144000 80205 4200 4200 4200 4200 0
245 20250508 143900 80205 4200 4200 4200 4200 0
246 20250508 143800 80205 4200 4200 4200 4200 0
247 20250508 143700 80205 4200 4200 4200 4200 0
248 20250508 143600 80205 4200 4200 4200 4200 0
249 20250508 143500 80205 4200 4200 4200 4200 0
250 20250508 143400 80205 4200 4200 4200 4200 0
251 20250508 143300 80205 4200 4200 4200 4200 0
252 20250508 143200 80205 4200 4200 4200 4200 0
253 20250508 143100 80205 4200 4200 4200 4200 0
254 20250508 143000 80205 4200 4200 4200 4200 0
255 20250508 142900 80205 4200 4200 4200 4200 0
256 20250508 142800 80205 4200 4200 4200 4200 0
257 20250508 142700 80205 4200 4200 4200 4200 0
258 20250508 142600 80205 4200 4200 4200 4200 0
259 20250508 142500 80205 4200 4200 4200 4200 0
260 20250508 142400 80205 4200 4200 4200 4200 0
261 20250508 142300 80205 4200 4200 4200 4200 0
262 20250508 142200 80205 4200 4200 4200 4200 0
263 20250508 142100 80205 4200 4200 4200 4200 0
264 20250508 142000 80205 4200 4200 4200 4200 0
265 20250508 141900 80205 4200 4200 4200 4200 0
266 20250508 141800 80205 4200 4200 4200 4200 0
267 20250508 141700 80205 4200 4200 4200 4200 0
268 20250508 141600 80205 4200 4200 4200 4200 0
269 20250508 141500 80205 4200 4200 4200 4200 0
270 20250508 141400 80205 4200 4200 4200 4200 0
271 20250508 141300 80205 4200 4200 4200 4200 0
272 20250508 141200 80205 4200 4200 4200 4200 0
273 20250508 141100 80205 4200 4200 4200 4200 0
274 20250508 141000 80205 4200 4200 4200 4200 0
275 20250508 140900 80205 4200 4200 4200 4200 0
276 20250508 140800 80205 4200 4200 4200 4200 0
277 20250508 140700 80205 4200 4200 4200 4200 0
278 20250508 140600 80205 4200 4200 4200 4200 0
279 20250508 140500 80205 4200 4200 4200 4200 0
280 20250508 140400 80205 4200 4200 4200 4200 0
281 20250508 140300 80205 4200 4200 4200 4200 0
282 20250508 140200 80205 4200 4200 4200 4200 0
283 20250508 140100 80205 4200 4200 4200 4200 0
284 20250508 140000 80205 4200 4200 4200 4200 0
285 20250508 135900 80205 4200 4200 4200 4200 0
286 20250508 135800 80205 4200 4200 4200 4200 0
287 20250508 135700 80205 4200 4200 4200 4200 0
288 20250508 135600 80205 4200 4200 4200 4200 0
289 20250508 135500 80205 4200 4200 4200 4200 0
290 20250508 135400 80205 4200 4200 4200 4200 0
291 20250508 135300 80205 4200 4200 4200 4200 0
292 20250508 135200 80205 4200 4200 4200 4200 0
293 20250508 135100 80205 4200 4200 4200 4200 0
294 20250508 135000 80205 4200 4200 4200 4200 0
295 20250508 134900 80205 4200 4200 4200 4200 0
296 20250508 134800 80205 4200 4200 4200 4200 0
297 20250508 134700 80205 4200 4200 4200 4200 0
298 20250508 134600 80205 4200 4200 4200 4200 1
299 20250508 134500 76005 4750 4750 4750 4750 0
300 20250508 134400 76005 4750 4750 4750 4750 0
301 20250508 134300 76005 4750 4750 4750 4750 0
302 20250508 134200 76005 4750 4750 4750 4750 0
303 20250508 134100 76005 4750 4750 4750 4750 0
304 20250508 134000 76005 4750 4750 4750 4750 0
305 20250508 133900 76005 4750 4750 4750 4750 0
306 20250508 133800 76005 4750 4750 4750 4750 0
307 20250508 133700 76005 4750 4750 4750 4750 0
308 20250508 133600 76005 4750 4750 4750 4750 0
309 20250508 133500 76005 4750 4750 4750 4750 0
310 20250508 133400 76005 4750 4750 4750 4750 0
311 20250508 133300 76005 4750 4750 4750 4750 0
312 20250508 133200 76005 4750 4750 4750 4750 0
313 20250508 133100 76005 4750 4750 4750 4750 0
314 20250508 133000 76005 4750 4750 4750 4750 0
315 20250508 132900 76005 4750 4750 4750 4750 0
316 20250508 132800 76005 4750 4750 4750 4750 0
317 20250508 132700 76005 4750 4750 4750 4750 0
318 20250508 132600 76005 4750 4750 4750 4750 0
319 20250508 132500 76005 4750 4750 4750 4750 0
320 20250508 132400 76005 4750 4750 4750 4750 0
321 20250508 132300 76005 4750 4750 4750 4750 0
322 20250508 132200 76005 4750 4750 4750 4750 0
323 20250508 132100 76005 4750 4750 4750 4750 0
324 20250508 132000 76005 4750 4750 4750 4750 0
325 20250508 131900 76005 4750 4750 4750 4750 0
326 20250508 131800 76005 4750 4750 4750 4750 0
327 20250508 131700 76005 4750 4750 4750 4750 0
328 20250508 131600 76005 4750 4750 4750 4750 0
329 20250508 131500 76005 4750 4750 4750 4750 0
330 20250508 131400 76005 4750 4750 4750 4750 0
331 20250508 131300 76005 4750 4750 4750 4750 0
332 20250508 131200 76005 4750 4750 4750 4750 0
333 20250508 131100 76005 4750 4750 4750 4750 0
334 20250508 131000 76005 4750 4750 4750 4750 0
335 20250508 130900 76005 4750 4750 4750 4750 0
336 20250508 130800 76005 4750 4750 4750 4750 0
337 20250508 130700 76005 4750 4750 4750 4750 0
338 20250508 130600 76005 4750 4750 4750 4750 0
339 20250508 130500 76005 4750 4750 4750 4750 0
340 20250508 130400 76005 4750 4750 4750 4750 0
341 20250508 130300 76005 4750 4750 4750 4750 0
342 20250508 130200 76005 4750 4750 4750 4750 0
343 20250508 130100 76005 4750 4750 4750 4750 0
344 20250508 130000 76005 4750 4750 4750 4750 0
345 20250508 125900 76005 4750 4750 4750 4750 0
346 20250508 125800 76005 4750 4750 4750 4750 0
347 20250508 125700 76005 4750 4750 4750 4750 0
348 20250508 125600 76005 4750 4750 4750 4750 0
349 20250508 125500 76005 4750 4750 4750 4750 0
350 20250508 125400 76005 4750 4750 4750 4750 0
351 20250508 125300 76005 4750 4750 4750 4750 0
352 20250508 125200 76005 4750 4750 4750 4750 0
353 20250508 125100 76005 4750 4750 4750 4750 0
354 20250508 125000 76005 4750 4750 4750 4750 0
355 20250508 124900 76005 4750 4750 4750 4750 0
356 20250508 124800 76005 4750 4750 4750 4750 0
357 20250508 124700 76005 4750 4750 4750 4750 0
358 20250508 124600 76005 4750 4750 4750 4750 0
359 20250508 124500 76005 4750 4750 4750 4750 0
360 20250508 124400 76005 4750 4750 4750 4750 0
361 20250508 124300 76005 4750 4750 4750 4750 0
362 20250508 124200 76005 4750 4750 4750 4750 0
363 20250508 124100 76005 4750 4750 4750 4750 0
364 20250508 124000 76005 4750 4750 4750 4750 0
365 20250508 123900 76005 4750 4750 4750 4750 0
366 20250508 123800 76005 4750 4750 4750 4750 0
367 20250508 123700 76005 4750 4750 4750 4750 0
368 20250508 123600 76005 4750 4750 4750 4750 0
369 20250508 123500 76005 4750 4750 4750 4750 0
370 20250508 123400 76005 4750 4750 4750 4750 0
371 20250508 123300 76005 4750 4750 4750 4750 0
372 20250508 123200 76005 4750 4750 4750 4750 0
373 20250508 123100 76005 4750 4750 4750 4750 0
374 20250508 123000 76005 4750 4750 4750 4750 0
375 20250508 122900 76005 4750 4750 4750 4750 0
376 20250508 122800 76005 4750 4750 4750 4750 0
377 20250508 122700 76005 4750 4750 4750 4750 0
378 20250508 122600 76005 4750 4750 4750 4750 0
379 20250508 122500 76005 4750 4750 4750 4750 0
380 20250508 122400 76005 4750 4750 4750 4750 0
381 20250508 122300 76005 4750 4750 4750 4750 0
382 20250508 122200 76005 4750 4750 4750 4750 0
383 20250508 122100 76005 4750 4750 4750 4750 0
384 20250508 122000 76005 4750 4750 4750 4750 0
385 20250508 121900 76005 4750 4750 4750 4750 0
386 20250508 121800 76005 4750 4750 4750 4750 0
387 20250508 121700 76005 4750 4750 4750 4750 0
388 20250508 121600 76005 4750 4750 4750 4750 0
389 20250508 121500 76005 4750 4750 4750 4750 0
390 20250508 121400 76005 4750 4750 4750 4750 0
391 20250508 121300 76005 4750 4750 4750 4750 0
392 20250508 121200 76005 4750 4750 4750 4750 0
393 20250508 121100 76005 4750 4750 4750 4750 0
394 20250508 121000 76005 4750 4750 4750 4750 0
395 20250508 120900 76005 4750 4750 4750 4750 0
396 20250508 120800 76005 4750 4750 4750 4750 0
397 20250508 120700 76005 4750 4750 4750 4750 0
398 20250508 120600 76005 4750 4750 4750 4750 0
399 20250508 120500 76005 4750 4750 4750 4750 0
400 20250508 120400 76005 4750 4750 4750 4750 0
401 20250508 120300 76005 4750 4750 4750 4750 0
402 20250508 120200 76005 4750 4750 4750 4750 0
403 20250508 120100 76005 4750 4750 4750 4750 0
404 20250508 120000 76005 4750 4750 4750 4750 0
405 20250508 115900 76005 4750 4750 4750 4750 0
406 20250508 115800 76005 4750 4750 4750 4750 0
407 20250508 115700 76005 4750 4750 4750 4750 0
408 20250508 115600 76005 4750 4750 4750 4750 0
409 20250508 115500 76005 4750 4750 4750 4750 0
410 20250508 115400 76005 4750 4750 4750 4750 0
411 20250508 115300 76005 4750 4750 4750 4750 0
412 20250508 115200 76005 4750 4750 4750 4750 0
413 20250508 115100 76005 4750 4750 4750 4750 0
414 20250508 115000 76005 4750 4750 4750 4750 0
415 20250508 114900 76005 4750 4750 4750 4750 0
416 20250508 114800 76005 4750 4750 4750 4750 0
417 20250508 114700 76005 4750 4750 4750 4750 0
418 20250508 114600 76005 4750 4750 4750 4750 0
419 20250508 114500 76005 4750 4750 4750 4750 0
420 20250508 114400 76005 4750 4750 4750 4750 0
421 20250508 114300 76005 4750 4750 4750 4750 0
422 20250508 114200 76005 4750 4750 4750 4750 0
423 20250508 114100 76005 4750 4750 4750 4750 0
424 20250508 114000 76005 4750 4750 4750 4750 0
425 20250508 113900 76005 4750 4750 4750 4750 0
426 20250508 113800 76005 4750 4750 4750 4750 0
427 20250508 113700 76005 4750 4750 4750 4750 0
428 20250508 113600 76005 4750 4750 4750 4750 0
429 20250508 113500 76005 4750 4750 4750 4750 0
430 20250508 113400 76005 4750 4750 4750 4750 0
431 20250508 113300 76005 4750 4750 4750 4750 0
432 20250508 113200 76005 4750 4750 4750 4750 0
433 20250508 113100 76005 4750 4750 4750 4750 0
434 20250508 113000 76005 4750 4750 4750 4750 0
435 20250508 112900 76005 4750 4750 4750 4750 0
436 20250508 112800 76005 4750 4750 4750 4750 0
437 20250508 112700 76005 4750 4750 4750 4750 0
438 20250508 112600 76005 4750 4750 4750 4750 0
439 20250508 112500 76005 4750 4750 4750 4750 0
440 20250508 112400 76005 4750 4750 4750 4750 0
441 20250508 112300 76005 4750 4750 4750 4750 0
442 20250508 112200 76005 4750 4750 4750 4750 0
443 20250508 112100 76005 4750 4750 4750 4750 0
444 20250508 112000 76005 4750 4750 4750 4750 0
445 20250508 111900 76005 4750 4750 4750 4750 0
446 20250508 111800 76005 4750 4750 4750 4750 0
447 20250508 111700 76005 4750 4750 4750 4750 0
448 20250508 111600 76005 4750 4750 4750 4750 0
449 20250508 111500 76005 4750 4750 4750 4750 0
450 20250508 111400 76005 4750 4750 4750 4750 0
451 20250508 111300 76005 4750 4750 4750 4750 0
452 20250508 111200 76005 4750 4750 4750 4750 0
453 20250508 111100 76005 4750 4750 4750 4750 0
454 20250508 111000 76005 4750 4750 4750 4750 0
455 20250508 110900 76005 4750 4750 4750 4750 0
456 20250508 110800 76005 4750 4750 4750 4750 0
457 20250508 110700 76005 4750 4750 4750 4750 0
458 20250508 110600 76005 4750 4750 4750 4750 0
459 20250508 110500 76005 4750 4750 4750 4750 0
460 20250508 110400 76005 4750 4750 4750 4750 0
461 20250508 110300 76005 4750 4750 4750 4750 0
462 20250508 110200 76005 4750 4750 4750 4750 0
463 20250508 110100 76005 4750 4750 4750 4750 0
464 20250508 110000 76005 4750 4750 4750 4750 0
465 20250508 105900 76005 4750 4750 4750 4750 0
466 20250508 105800 76005 4750 4750 4750 4750 0
467 20250508 105700 76005 4750 4750 4750 4750 0
468 20250508 105600 76005 4750 4750 4750 4750 0
469 20250508 105500 76005 4750 4750 4750 4750 0
470 20250508 105400 76005 4750 4750 4750 4750 0
471 20250508 105300 76005 4750 4750 4750 4750 0
472 20250508 105200 76005 4750 4750 4750 4750 0
473 20250508 105100 76005 4750 4750 4750 4750 0
474 20250508 105000 76005 4750 4750 4750 4750 0
475 20250508 104900 76005 4750 4750 4750 4750 0
476 20250508 104800 76005 4750 4750 4750 4750 0
477 20250508 104700 76005 4750 4750 4750 4750 0
478 20250508 104600 76005 4750 4750 4750 4750 0
479 20250508 104500 76005 4750 4750 4750 4750 0
480 20250508 104400 76005 4750 4750 4750 4750 0
481 20250508 104300 76005 4750 4750 4750 4750 0
482 20250508 104200 76005 4750 4750 4750 4750 0
483 20250508 104100 76005 4750 4750 4750 4750 0
484 20250508 104000 76005 4750 4750 4750 4750 0
485 20250508 103900 76005 4750 4750 4750 4750 0
486 20250508 103800 76005 4750 4750 4750 4750 0
487 20250508 103700 76005 4750 4750 4750 4750 0
488 20250508 103600 76005 4750 4750 4750 4750 0
489 20250508 103500 76005 4750 4750 4750 4750 0
490 20250508 103400 76005 4750 4750 4750 4750 0
491 20250508 103300 76005 4750 4750 4750 4750 0
492 20250508 103200 76005 4750 4750 4750 4750 0
493 20250508 103100 76005 4750 4750 4750 4750 0
494 20250508 103000 76005 4750 4750 4750 4750 0
495 20250508 102900 76005 4750 4750 4750 4750 0
496 20250508 102800 76005 4750 4750 4750 4750 0
497 20250508 102700 76005 4750 4750 4750 4750 0
498 20250508 102600 76005 4750 4750 4750 4750 0
499 20250508 102500 76005 4750 4750 4750 4750 0
500 20250508 102400 76005 4750 4750 4750 4750 0
501 20250508 102300 76005 4750 4750 4750 4750 0
502 20250508 102200 76005 4750 4750 4750 4750 0
503 20250508 102100 76005 4750 4750 4750 4750 0
504 20250508 102000 76005 4750 4750 4750 4750 0
505 20250508 101900 76005 4750 4750 4750 4750 0
506 20250508 101800 76005 4750 4750 4750 4750 0
507 20250508 101700 76005 4750 4750 4750 4750 0
508 20250508 101600 76005 4750 4750 4750 4750 0
509 20250508 101500 76005 4750 4750 4750 4750 0
510 20250508 101400 76005 4750 4750 4750 4750 0
511 20250508 101300 76005 4750 4750 4750 4750 0
512 20250508 101200 76005 4750 4750 4750 4750 0
513 20250508 101100 76005 4750 4750 4750 4750 0
514 20250508 101000 76005 4750 4750 4750 4750 0
515 20250508 100900 76005 4750 4750 4750 4750 0
516 20250508 100800 76005 4750 4750 4750 4750 0
517 20250508 100700 76005 4750 4750 4750 4750 0
518 20250508 100600 76005 4750 4750 4750 4750 0
519 20250508 100500 76005 4750 4750 4750 4750 0
520 20250508 100400 76005 4750 4750 4750 4750 0
521 20250508 100300 76005 4750 4750 4750 4750 0
522 20250508 100200 76005 4750 4750 4750 4750 0
523 20250508 100100 76005 4750 4750 4750 4750 0
524 20250508 100000 76005 4750 4750 4750 4750 0
525 20250508 095900 76005 4750 4750 4750 4750 0
526 20250508 095800 76005 4750 4750 4750 4750 0
527 20250508 095700 76005 4750 4750 4750 4750 0
528 20250508 095600 76005 4750 4750 4750 4750 0
529 20250508 095500 76005 4750 4750 4750 4750 0
530 20250508 095400 76005 4750 4750 4750 4750 0
531 20250508 095300 76005 4750 4750 4750 4750 0
532 20250508 095200 76005 4750 4750 4750 4750 0
533 20250508 095100 76005 4750 4750 4750 4750 0
534 20250508 095000 76005 4750 4750 4750 4750 0
535 20250508 094900 76005 4750 4750 4750 4750 0
536 20250508 094800 76005 4750 4750 4750 4750 0
537 20250508 094700 76005 4750 4750 4750 4750 0
538 20250508 094600 76005 4750 4750 4750 4750 0
539 20250508 094500 76005 4750 4750 4750 4750 0
540 20250508 094400 76005 4750 4750 4750 4750 0
541 20250508 094300 76005 4750 4750 4750 4750 0
542 20250508 094200 76005 4750 4750 4750 4750 0
543 20250508 094100 76005 4750 4750 4750 4750 0
544 20250508 094000 76005 4750 4750 4750 4750 0
545 20250508 093900 76005 4750 4750 4750 4750 0
546 20250508 093800 76005 4750 4750 4750 4750 0
547 20250508 093700 76005 4750 4750 4750 4750 0
548 20250508 093600 76005 4750 4750 4750 4750 0
549 20250508 093500 76005 4750 4750 4750 4750 0
550 20250508 093400 76005 4750 4750 4750 4750 0
551 20250508 093300 76005 4750 4750 4750 4750 0
552 20250508 093200 76005 4750 4750 4750 4750 0
553 20250508 093100 76005 4750 4750 4750 4750 0
554 20250508 093000 76005 4750 4750 4750 4750 0
555 20250508 092900 76005 4750 4750 4750 4750 0
556 20250508 092800 76005 4750 4750 4750 4750 0
557 20250508 092700 76005 4750 4750 4750 4750 0
558 20250508 092600 76005 4750 4750 4750 4750 0
559 20250508 092500 76005 4750 4750 4750 4750 0
560 20250508 092400 76005 4750 4750 4750 4750 0
561 20250508 092300 76005 4750 4750 4750 4750 0
562 20250508 092200 76005 4750 4750 4750 4750 0
563 20250508 092100 76005 4750 4750 4750 4750 0
564 20250508 092000 76005 4750 4750 4750 4750 0
565 20250508 091900 76005 4750 4750 4750 4750 0
566 20250508 091800 76005 4750 4750 4750 4750 0
567 20250508 091700 76005 4750 4750 4750 4750 0
568 20250508 091600 76005 4750 4750 4750 4750 0
569 20250508 091500 76005 4750 4750 4750 4750 0
570 20250508 091400 76005 4750 4750 4750 4750 0
571 20250508 091300 76005 4750 4750 4750 4750 0
572 20250508 091200 76005 4750 4750 4750 4750 0
573 20250508 091100 76005 4750 4750 4750 4750 0
574 20250508 091000 76005 4750 4750 4750 4750 15
575 20250508 090900 4755 4755 4755 4755 4755 0
576 20250508 090800 4755 4755 4755 4755 4755 0
577 20250508 090700 4755 4755 4755 4755 4755 0
578 20250508 090600 4755 4755 4755 4755 4755 0
579 20250508 090500 4755 4755 4755 4755 4755 0
580 20250508 090400 4755 4755 4755 4755 4755 0
581 20250508 090300 4755 4755 4755 4755 4755 0
582 20250508 090200 4755 4755 4755 4755 4755 0
583 20250508 090100 4755 4755 4755 4755 4755 1
584 20250508 090000 0 4145 4145 4145 4145 0