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

590
017900/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184800,86984825,1866,1866,1866,1866,1580
20250508,184700,86984825,1866,1866,1866,1866,0
20250508,184600,86984825,1866,1866,1866,1866,0
20250508,184500,86984825,1866,1866,1866,1866,0
20250508,184400,86984825,1866,1866,1866,1866,0
20250508,184300,86984825,1866,1866,1866,1866,0
20250508,184200,86984825,1866,1866,1866,1866,0
20250508,184100,86984825,1866,1866,1866,1866,0
20250508,184000,86984825,1866,1866,1866,1866,0
20250508,183900,86984825,1866,1866,1866,1866,0
20250508,183800,86984825,1866,1866,1866,1866,0
20250508,183700,86984825,1866,1866,1866,1866,0
20250508,183600,86984825,1866,1866,1866,1866,0
20250508,183500,86984825,1866,1866,1866,1866,0
20250508,183400,86984825,1866,1866,1866,1866,0
20250508,183300,86984825,1866,1866,1866,1866,0
20250508,183200,86984825,1866,1866,1866,1866,0
20250508,183100,86984825,1866,1866,1866,1866,0
20250508,183000,86984825,1866,1866,1866,1866,0
20250508,182900,86984825,1866,1866,1866,1866,0
20250508,182800,86984825,1866,1866,1866,1866,0
20250508,182700,86984825,1866,1866,1866,1866,0
20250508,182600,86984825,1866,1866,1866,1866,0
20250508,182500,86984825,1866,1866,1866,1866,0
20250508,182400,86984825,1866,1866,1866,1866,0
20250508,182300,86984825,1866,1866,1866,1866,0
20250508,182200,86984825,1866,1866,1866,1866,0
20250508,182100,86984825,1866,1866,1866,1866,0
20250508,182000,86984825,1866,1866,1866,1866,0
20250508,181900,86984825,1866,1866,1866,1866,0
20250508,181800,86984825,1866,1866,1866,1866,1580
20250508,181700,86984825,1866,1866,1866,1866,0
20250508,181600,86984825,1866,1866,1866,1866,0
20250508,181500,86984825,1866,1866,1866,1866,0
20250508,181400,86984825,1866,1866,1866,1866,0
20250508,181300,86984825,1866,1866,1866,1866,0
20250508,181200,86984825,1866,1866,1866,1866,0
20250508,181100,86984825,1866,1866,1866,1866,0
20250508,181000,86984825,1866,1866,1866,1866,0
20250508,180900,86984825,1866,1866,1866,1866,0
20250508,180800,86984825,1866,1866,1866,1866,0
20250508,180700,86984825,1866,1866,1866,1866,0
20250508,180600,86984825,1866,1866,1866,1866,0
20250508,180500,86984825,1866,1866,1866,1866,0
20250508,180400,86984825,1866,1866,1866,1866,0
20250508,180300,86984825,1866,1866,1866,1866,0
20250508,180200,86984825,1866,1866,1866,1866,0
20250508,180100,86984825,1866,1866,1866,1866,0
20250508,180000,86984825,1866,1866,1866,1866,0
20250508,175900,86984825,1866,1866,1866,1866,0
20250508,175800,86984825,1866,1866,1866,1866,0
20250508,175700,86984825,1866,1866,1866,1866,0
20250508,175600,86984825,1866,1866,1866,1866,0
20250508,175500,86984825,1866,1866,1866,1866,0
20250508,175400,86984825,1866,1866,1866,1866,0
20250508,175300,86984825,1866,1866,1866,1866,0
20250508,175200,86984825,1866,1866,1866,1866,0
20250508,175100,86984825,1866,1866,1866,1866,0
20250508,175000,86984825,1866,1866,1866,1866,0
20250508,174900,86984825,1866,1866,1866,1866,0
20250508,174800,86984825,1866,1866,1866,1866,1580
20250508,174700,86984825,1866,1866,1866,1866,0
20250508,174600,86984825,1866,1866,1866,1866,0
20250508,174500,86984825,1866,1866,1866,1866,0
20250508,174400,86984825,1866,1866,1866,1866,0
20250508,174300,86984825,1866,1866,1866,1866,0
20250508,174200,86984825,1866,1866,1866,1866,0
20250508,174100,86984825,1866,1866,1866,1866,0
20250508,174000,86984825,1866,1866,1866,1866,0
20250508,173900,86984825,1866,1866,1866,1866,0
20250508,173800,86984825,1866,1866,1866,1866,0
20250508,173700,86984825,1866,1866,1866,1866,0
20250508,173600,86984825,1866,1866,1866,1866,0
20250508,173500,86984825,1866,1866,1866,1866,0
20250508,173400,86984825,1866,1866,1866,1866,0
20250508,173300,86984825,1866,1866,1866,1866,0
20250508,173200,86984825,1866,1866,1866,1866,0
20250508,173100,86984825,1866,1866,1866,1866,0
20250508,173000,86984825,1866,1866,1866,1866,0
20250508,172900,86984825,1866,1866,1866,1866,0
20250508,172800,86984825,1866,1866,1866,1866,0
20250508,172700,86984825,1866,1866,1866,1866,0
20250508,172600,86984825,1866,1866,1866,1866,0
20250508,172500,86984825,1866,1866,1866,1866,0
20250508,172400,86984825,1866,1866,1866,1866,0
20250508,172300,86984825,1866,1866,1866,1866,0
20250508,172200,86984825,1866,1866,1866,1866,0
20250508,172100,86984825,1866,1866,1866,1866,0
20250508,172000,86984825,1866,1866,1866,1866,0
20250508,171900,86984825,1866,1866,1866,1866,0
20250508,171800,86984825,1866,1866,1866,1866,1580
20250508,171700,86984825,1866,1866,1866,1866,0
20250508,171600,86984825,1866,1866,1866,1866,0
20250508,171500,86984825,1866,1866,1866,1866,0
20250508,171400,86984825,1866,1866,1866,1866,0
20250508,171300,86984825,1866,1866,1866,1866,0
20250508,171200,86984825,1866,1866,1866,1866,0
20250508,171100,86984825,1866,1866,1866,1866,0
20250508,171000,86984825,1866,1866,1866,1866,0
20250508,170900,86984825,1866,1866,1866,1866,0
20250508,170800,86984825,1866,1866,1866,1866,0
20250508,170700,86984825,1866,1866,1866,1866,0
20250508,170600,86984825,1866,1866,1866,1866,0
20250508,170500,86984825,1866,1866,1866,1866,0
20250508,170400,86984825,1866,1866,1866,1866,0
20250508,170300,86984825,1866,1866,1866,1866,0
20250508,170200,86984825,1866,1866,1866,1866,0
20250508,170100,86984825,1866,1866,1866,1866,0
20250508,170000,86984825,1866,1866,1866,1866,0
20250508,165900,86984825,1866,1866,1866,1866,0
20250508,165800,86984825,1866,1866,1866,1866,0
20250508,165700,86984825,1866,1866,1866,1866,0
20250508,165600,86984825,1866,1866,1866,1866,0
20250508,165500,86984825,1866,1866,1866,1866,0
20250508,165400,86984825,1866,1866,1866,1866,0
20250508,165300,86984825,1866,1866,1866,1866,0
20250508,165200,86984825,1866,1866,1866,1866,0
20250508,165100,86984825,1866,1866,1866,1866,0
20250508,165000,86984825,1866,1866,1866,1866,0
20250508,164900,86984825,1866,1866,1866,1866,0
20250508,164800,86984825,1866,1866,1866,1866,1580
20250508,164700,86984825,1866,1866,1866,1866,0
20250508,164600,86984825,1866,1866,1866,1866,0
20250508,164500,86984825,1866,1866,1866,1866,0
20250508,164400,86984825,1866,1866,1866,1866,0
20250508,164300,86984825,1866,1866,1866,1866,0
20250508,164200,86984825,1866,1866,1866,1866,0
20250508,164100,86984825,1866,1866,1866,1866,0
20250508,164000,86984825,1866,1866,1866,1866,0
20250508,163900,86984825,1866,1866,1866,1866,0
20250508,163800,86984825,1866,1866,1866,1866,0
20250508,163700,86984825,1866,1866,1866,1866,0
20250508,163600,86984825,1866,1866,1866,1866,0
20250508,163500,86984825,1866,1866,1866,1866,0
20250508,163400,86984825,1866,1866,1866,1866,0
20250508,163300,86984825,1866,1866,1866,1866,0
20250508,163200,86984825,1866,1866,1866,1866,0
20250508,163100,86984825,1866,1866,1866,1866,0
20250508,163000,86984825,1866,1866,1866,1866,0
20250508,162900,86984825,1866,1866,1866,1866,0
20250508,162800,86984825,1866,1866,1866,1866,0
20250508,162700,86984825,1866,1866,1866,1866,0
20250508,162600,86984825,1866,1866,1866,1866,0
20250508,162500,86984825,1866,1866,1866,1866,0
20250508,162400,86984825,1866,1866,1866,1866,0
20250508,162300,86984825,1866,1866,1866,1866,0
20250508,162200,86984825,1866,1866,1866,1866,0
20250508,162100,86984825,1866,1866,1866,1866,0
20250508,162000,86984825,1866,1866,1866,1866,0
20250508,161900,86984825,1866,1866,1866,1866,0
20250508,161800,86984825,1866,1866,1866,1866,1580
20250508,161700,86984825,1866,1866,1866,1866,0
20250508,161600,86984825,1866,1866,1866,1866,0
20250508,161500,86984825,1866,1866,1866,1866,0
20250508,161400,86984825,1866,1866,1866,1866,0
20250508,161300,86984825,1866,1866,1866,1866,0
20250508,161200,86984825,1866,1866,1866,1866,0
20250508,161100,86984825,1866,1866,1866,1866,0
20250508,161000,86984825,1866,1866,1866,1866,0
20250508,160900,86984825,1866,1866,1866,1866,0
20250508,160800,86984825,1866,1866,1866,1866,0
20250508,160700,86984825,1866,1866,1866,1866,0
20250508,160600,86984825,1866,1866,1866,1866,0
20250508,160500,86984825,1866,1866,1866,1866,0
20250508,160400,86984825,1866,1866,1866,1866,0
20250508,160300,86984825,1866,1866,1866,1866,0
20250508,160200,86984825,1866,1866,1866,1866,0
20250508,160100,86984825,1866,1866,1866,1866,0
20250508,160000,86984825,1866,1866,1866,1866,0
20250508,155900,86984825,1866,1866,1866,1866,0
20250508,155800,86984825,1866,1866,1866,1866,0
20250508,155700,86984825,1866,1866,1866,1866,0
20250508,155600,86984825,1866,1866,1866,1866,0
20250508,155500,86984825,1866,1866,1866,1866,0
20250508,155400,86984825,1866,1866,1866,1866,0
20250508,155300,86984825,1866,1866,1866,1866,0
20250508,155200,86984825,1866,1866,1866,1866,0
20250508,155100,86984825,1866,1866,1866,1866,0
20250508,155000,86984825,1866,1866,1866,1866,0
20250508,154900,86984825,1866,1866,1866,1866,0
20250508,154800,86984825,1866,1866,1866,1866,1580
20250508,154700,86984825,1866,1866,1866,1866,0
20250508,154600,86984825,1866,1866,1866,1866,0
20250508,154500,86984825,1866,1866,1866,1866,0
20250508,154400,86984825,1866,1866,1866,1866,0
20250508,154300,86984825,1866,1866,1866,1866,0
20250508,154200,86984825,1866,1866,1866,1866,0
20250508,154100,86984825,1866,1866,1866,1866,0
20250508,154000,86984825,1866,1866,1866,1866,0
20250508,153900,86984825,1866,1866,1866,1866,0
20250508,153800,86984825,1866,1866,1866,1866,0
20250508,153700,86984825,1866,1866,1866,1866,0
20250508,153600,86984825,1866,1866,1866,1866,0
20250508,153500,86984825,1866,1866,1866,1866,0
20250508,153400,86984825,1866,1866,1866,1866,0
20250508,153300,86984825,1866,1866,1866,1866,0
20250508,153200,86984825,1866,1866,1866,1866,0
20250508,153100,86984825,1866,1866,1866,1866,0
20250508,153000,86984825,1866,1866,1866,1866,1580
20250508,152900,84036545,1859,1859,1859,1859,0
20250508,152800,84036545,1859,1859,1859,1859,0
20250508,152700,84036545,1859,1859,1859,1859,0
20250508,152600,84036545,1859,1859,1859,1859,0
20250508,152500,84036545,1859,1859,1859,1859,0
20250508,152400,84036545,1859,1859,1859,1859,0
20250508,152300,84036545,1859,1859,1859,1859,0
20250508,152200,84036545,1859,1859,1859,1859,0
20250508,152100,84036545,1859,1859,1859,1859,0
20250508,152000,84036545,1859,1859,1859,1859,0
20250508,151900,84036545,1859,1858,1859,1858,42
20250508,151800,83958489,1859,1859,1859,1859,5
20250508,151700,83949194,1855,1855,1855,1855,0
20250508,151600,83949194,1855,1855,1855,1855,120
20250508,151500,83726594,1855,1855,1855,1855,1
20250508,151400,83724739,1859,1859,1859,1859,0
20250508,151300,83724739,1859,1859,1859,1859,154
20250508,151200,83438453,1854,1854,1854,1854,0
20250508,151100,83438453,1854,1854,1854,1854,0
20250508,151000,83438453,1854,1854,1854,1854,0
20250508,150900,83438453,1854,1854,1854,1854,0
20250508,150800,83438453,1854,1854,1854,1854,0
20250508,150700,83438453,1854,1854,1854,1854,2
20250508,150600,83434745,1859,1859,1859,1859,1
20250508,150500,83432886,1854,1854,1854,1854,0
20250508,150400,83432886,1854,1854,1854,1854,0
20250508,150300,83432886,1854,1854,1854,1854,20
20250508,150200,83395806,1854,1854,1854,1854,0
20250508,150100,83395806,1854,1854,1854,1854,0
20250508,150000,83395806,1854,1854,1854,1854,1
20250508,145900,83393952,1854,1854,1854,1854,0
20250508,145800,83393952,1854,1854,1854,1854,0
20250508,145700,83393952,1854,1854,1854,1854,2
20250508,145600,83390244,1854,1854,1854,1854,0
20250508,145500,83390244,1854,1854,1854,1854,1
20250508,145400,83388390,1853,1853,1853,1853,0
20250508,145300,83388390,1853,1853,1853,1853,10
20250508,145200,83369860,1854,1854,1854,1854,1
20250508,145100,83368006,1860,1859,1860,1859,13
20250508,145000,83343836,1854,1854,1854,1854,1
20250508,144900,83341982,1853,1853,1853,1853,0
20250508,144800,83341982,1853,1853,1853,1853,0
20250508,144700,83341982,1853,1853,1853,1853,1
20250508,144600,83340129,1860,1860,1860,1860,0
20250508,144500,83340129,1860,1860,1860,1860,0
20250508,144400,83340129,1860,1860,1860,1860,42
20250508,144300,83262009,1853,1853,1853,1853,0
20250508,144200,83262009,1853,1853,1853,1853,0
20250508,144100,83262009,1853,1854,1854,1853,5
20250508,144000,83252743,1853,1853,1853,1853,0
20250508,143900,83252743,1853,1853,1853,1853,0
20250508,143800,83252743,1853,1853,1853,1853,0
20250508,143700,83252743,1853,1853,1853,1853,0
20250508,143600,83252743,1853,1853,1853,1853,4
20250508,143500,83245331,1852,1852,1852,1852,30
20250508,143400,83189771,1852,1852,1852,1852,0
20250508,143300,83189771,1852,1852,1852,1852,0
20250508,143200,83189771,1852,1852,1852,1852,0
20250508,143100,83189771,1852,1852,1852,1852,0
20250508,143000,83189771,1852,1852,1852,1852,100
20250508,142900,83004571,1852,1852,1852,1852,0
20250508,142800,83004571,1852,1852,1852,1852,0
20250508,142700,83004571,1852,1852,1852,1852,0
20250508,142600,83004571,1852,1852,1852,1852,0
20250508,142500,83004571,1852,1852,1852,1852,10
20250508,142400,82986051,1852,1852,1852,1852,0
20250508,142300,82986051,1852,1852,1852,1852,0
20250508,142200,82986051,1852,1852,1852,1852,0
20250508,142100,82986051,1852,1852,1852,1852,0
20250508,142000,82986051,1852,1854,1854,1852,2
20250508,141900,82982345,1852,1852,1852,1852,6
20250508,141800,82971233,1853,1853,1853,1853,2
20250508,141700,82967527,1853,1853,1853,1853,0
20250508,141600,82967527,1853,1853,1853,1853,0
20250508,141500,82967527,1853,1853,1853,1853,0
20250508,141400,82967527,1853,1853,1853,1853,1
20250508,141300,82965674,1855,1855,1855,1855,50
20250508,141200,82872924,1855,1855,1855,1855,0
20250508,141100,82872924,1855,1853,1855,1852,4
20250508,141000,82865509,1855,1855,1855,1855,1
20250508,140900,82863654,1853,1853,1853,1853,0
20250508,140800,82863654,1853,1853,1853,1853,1
20250508,140700,82861801,1855,1855,1855,1855,0
20250508,140600,82861801,1855,1855,1855,1855,0
20250508,140500,82861801,1855,1854,1855,1853,3
20250508,140400,82856239,1853,1853,1853,1853,1
20250508,140300,82854386,1855,1855,1855,1855,0
20250508,140200,82854386,1855,1855,1855,1855,0
20250508,140100,82854386,1855,1855,1855,1855,0
20250508,140000,82854386,1855,1853,1855,1853,105
20250508,135900,82659815,1855,1853,1855,1853,2
20250508,135800,82656107,1855,1855,1855,1855,0
20250508,135700,82656107,1855,1855,1855,1855,1
20250508,135600,82654252,1853,1853,1853,1853,0
20250508,135500,82654252,1853,1853,1853,1853,0
20250508,135400,82654252,1853,1853,1853,1853,0
20250508,135300,82654252,1853,1853,1853,1853,0
20250508,135200,82654252,1853,1853,1853,1853,0
20250508,135100,82654252,1853,1853,1853,1853,1
20250508,135000,82652399,1855,1860,1861,1853,1013
20250508,134900,80768494,1860,1855,1861,1855,101
20250508,134800,80581042,1852,1852,1855,1852,1003
20250508,134700,78723480,1852,1852,1852,1852,0
20250508,134600,78723480,1852,1852,1852,1852,0
20250508,134500,78723480,1852,1852,1852,1852,0
20250508,134400,78723480,1852,1852,1852,1852,0
20250508,134300,78723480,1852,1852,1852,1852,0
20250508,134200,78723480,1852,1852,1852,1852,0
20250508,134100,78723480,1852,1852,1852,1852,0
20250508,134000,78723480,1852,1852,1852,1852,0
20250508,133900,78723480,1852,1852,1852,1852,0
20250508,133800,78723480,1852,1852,1852,1852,0
20250508,133700,78723480,1852,1852,1852,1852,100
20250508,133600,78538280,1852,1852,1852,1852,100
20250508,133500,78353080,1852,1852,1852,1852,0
20250508,133400,78353080,1852,1852,1852,1852,1
20250508,133300,78351228,1855,1855,1855,1855,0
20250508,133200,78351228,1855,1855,1855,1855,1
20250508,133100,78349373,1850,1850,1850,1850,0
20250508,133000,78349373,1850,1850,1850,1850,0
20250508,132900,78349373,1850,1850,1850,1850,0
20250508,132800,78349373,1850,1850,1850,1850,0
20250508,132700,78349373,1850,1855,1855,1850,32
20250508,132600,78290029,1855,1855,1855,1855,1
20250508,132500,78288174,1859,1859,1859,1859,0
20250508,132400,78288174,1859,1859,1859,1859,0
20250508,132300,78288174,1859,1859,1859,1859,0
20250508,132200,78288174,1859,1859,1859,1859,51
20250508,132100,78193365,1859,1859,1859,1859,0
20250508,132000,78193365,1859,1859,1859,1859,0
20250508,131900,78193365,1859,1859,1859,1859,0
20250508,131800,78193365,1859,1859,1859,1859,0
20250508,131700,78193365,1859,1859,1859,1859,41
20250508,131600,78117146,1859,1859,1859,1859,0
20250508,131500,78117146,1859,1859,1859,1859,10
20250508,131400,78098556,1858,1858,1858,1858,0
20250508,131300,78098556,1858,1858,1858,1858,9
20250508,131200,78081834,1859,1858,1860,1858,696
20250508,131100,76787440,1858,1858,1858,1858,0
20250508,131000,76787440,1858,1858,1858,1858,1
20250508,130900,76785582,1860,1860,1860,1860,0
20250508,130800,76785582,1860,1860,1860,1860,0
20250508,130700,76785582,1860,1860,1860,1860,0
20250508,130600,76785582,1860,1860,1860,1860,0
20250508,130500,76785582,1860,1860,1860,1860,0
20250508,130400,76785582,1860,1860,1860,1860,0
20250508,130300,76785582,1860,1860,1860,1860,0
20250508,130200,76785582,1860,1860,1860,1860,0
20250508,130100,76785582,1860,1860,1860,1860,0
20250508,130000,76785582,1860,1860,1860,1860,0
20250508,125900,76785582,1860,1853,1860,1853,700
20250508,125800,75485284,1853,1853,1853,1853,0
20250508,125700,75485284,1853,1853,1853,1853,0
20250508,125600,75485284,1853,1853,1853,1853,1
20250508,125500,75483431,1850,1850,1850,1850,0
20250508,125400,75483431,1850,1850,1850,1850,2
20250508,125300,75479731,1854,1852,1854,1852,300
20250508,125200,74923753,1850,1850,1850,1850,3
20250508,125100,74918203,1850,1852,1852,1850,3
20250508,125000,74912651,1850,1850,1850,1850,0
20250508,124900,74912651,1850,1850,1850,1850,0
20250508,124800,74912651,1850,1850,1850,1850,0
20250508,124700,74912651,1850,1850,1850,1850,0
20250508,124600,74912651,1850,1850,1850,1850,0
20250508,124500,74912651,1850,1850,1850,1850,0
20250508,124400,74912651,1850,1850,1850,1850,0
20250508,124300,74912651,1850,1850,1850,1850,0
20250508,124200,74912651,1850,1851,1851,1850,2
20250508,124100,74908950,1850,1850,1850,1850,0
20250508,124000,74908950,1850,1850,1850,1850,0
20250508,123900,74908950,1850,1850,1850,1850,0
20250508,123800,74908950,1850,1850,1850,1850,328
20250508,123700,74302150,1850,1850,1850,1850,0
20250508,123600,74302150,1850,1850,1850,1850,0
20250508,123500,74302150,1850,1850,1850,1850,0
20250508,123400,74302150,1850,1850,1850,1850,1
20250508,123300,74300300,1850,1850,1850,1850,0
20250508,123200,74300300,1850,1850,1850,1850,0
20250508,123100,74300300,1850,1850,1850,1850,0
20250508,123000,74300300,1850,1850,1850,1850,0
20250508,122900,74300300,1850,1850,1850,1850,0
20250508,122800,74300300,1850,1850,1850,1848,1062
20250508,122700,72336811,1850,1850,1850,1850,0
20250508,122600,72336811,1850,1850,1850,1850,0
20250508,122500,72336811,1850,1850,1850,1850,0
20250508,122400,72336811,1850,1850,1850,1850,0
20250508,122300,72336811,1850,1850,1850,1850,0
20250508,122200,72336811,1850,1850,1850,1850,0
20250508,122100,72336811,1850,1850,1850,1850,0
20250508,122000,72336811,1850,1850,1850,1850,0
20250508,121900,72336811,1850,1850,1850,1850,0
20250508,121800,72336811,1850,1850,1850,1850,0
20250508,121700,72336811,1850,1850,1850,1850,0
20250508,121600,72336811,1850,1850,1850,1850,0
20250508,121500,72336811,1850,1850,1850,1850,0
20250508,121400,72336811,1850,1850,1850,1850,0
20250508,121300,72336811,1850,1850,1850,1850,0
20250508,121200,72336811,1850,1850,1850,1850,0
20250508,121100,72336811,1850,1850,1850,1850,2
20250508,121000,72333111,1850,1850,1850,1850,0
20250508,120900,72333111,1850,1850,1850,1850,0
20250508,120800,72333111,1850,1850,1850,1850,0
20250508,120700,72333111,1850,1850,1850,1850,0
20250508,120600,72333111,1850,1850,1850,1850,0
20250508,120500,72333111,1850,1850,1850,1850,1
20250508,120400,72331261,1850,1850,1850,1850,0
20250508,120300,72331261,1850,1850,1850,1850,0
20250508,120200,72331261,1850,1851,1851,1850,2
20250508,120100,72327560,1850,1850,1850,1850,0
20250508,120000,72327560,1850,1850,1850,1850,0
20250508,115900,72327560,1850,1850,1850,1850,0
20250508,115800,72327560,1850,1850,1850,1850,0
20250508,115700,72327560,1850,1850,1850,1850,0
20250508,115600,72327560,1850,1850,1850,1850,0
20250508,115500,72327560,1850,1850,1850,1850,0
20250508,115400,72327560,1850,1850,1850,1850,200
20250508,115300,71957560,1850,1850,1850,1850,0
20250508,115200,71957560,1850,1850,1850,1850,1003
20250508,115100,70102010,1850,1850,1850,1850,0
20250508,115000,70102010,1850,1850,1850,1850,0
20250508,114900,70102010,1850,1850,1850,1850,0
20250508,114800,70102010,1850,1850,1850,1850,0
20250508,114700,70102010,1850,1850,1850,1850,0
20250508,114600,70102010,1850,1850,1850,1850,0
20250508,114500,70102010,1850,1850,1850,1850,0
20250508,114400,70102010,1850,1850,1850,1850,0
20250508,114300,70102010,1850,1850,1850,1850,0
20250508,114200,70102010,1850,1850,1850,1850,0
20250508,114100,70102010,1850,1850,1850,1850,25
20250508,114000,70055760,1850,1850,1850,1850,0
20250508,113900,70055760,1850,1850,1850,1850,1
20250508,113800,70053910,1857,1857,1857,1857,1100
20250508,113700,68011210,1850,1857,1857,1850,1451
20250508,113600,65316710,1850,1850,1850,1850,1
20250508,113500,65314860,1857,1857,1857,1857,5
20250508,113400,65305575,1850,1850,1850,1850,0
20250508,113300,65305575,1850,1850,1850,1850,0
20250508,113200,65305575,1850,1850,1850,1850,0
20250508,113100,65305575,1850,1850,1850,1850,1
20250508,113000,65303725,1859,1856,1859,1856,1059
20250508,112900,63336447,1850,1850,1850,1850,0
20250508,112800,63336447,1850,1850,1850,1850,1
20250508,112700,63334597,1858,1857,1858,1857,3000
20250508,112600,57760965,1858,1858,1858,1858,0
20250508,112500,57760965,1858,1858,1858,1858,0
20250508,112400,57760965,1858,1853,1858,1853,488
20250508,112300,56856309,1854,1854,1854,1854,0
20250508,112200,56856309,1854,1851,1854,1851,10
20250508,112100,56837794,1851,1852,1852,1851,593
20250508,112000,55740150,1854,1854,1854,1854,0
20250508,111900,55740150,1854,1854,1854,1854,0
20250508,111800,55740150,1854,1854,1854,1854,0
20250508,111700,55740150,1854,1852,1854,1852,282
20250508,111600,55217882,1852,1854,1854,1852,345
20250508,111500,54578261,1854,1855,1855,1854,408
20250508,111400,53821724,1854,1854,1854,1854,0
20250508,111300,53821724,1854,1854,1854,1854,0
20250508,111200,53821724,1854,1854,1854,1854,0
20250508,111100,53821724,1854,1854,1854,1854,0
20250508,111000,53821724,1854,1854,1854,1854,0
20250508,110900,53821724,1854,1854,1854,1854,0
20250508,110800,53821724,1854,1854,1854,1854,0
20250508,110700,53821724,1854,1854,1854,1854,0
20250508,110600,53821724,1854,1854,1854,1854,20
20250508,110500,53784644,1854,1854,1854,1854,0
20250508,110400,53784644,1854,1854,1854,1854,0
20250508,110300,53784644,1854,1854,1854,1854,0
20250508,110200,53784644,1854,1854,1854,1854,0
20250508,110100,53784644,1854,1854,1854,1854,0
20250508,110000,53784644,1854,1854,1854,1854,1
20250508,105900,53782790,1863,1860,1863,1860,574
20250508,105800,52714665,1854,1854,1854,1854,0
20250508,105700,52714665,1854,1854,1854,1854,0
20250508,105600,52714665,1854,1854,1854,1854,100
20250508,105500,52529265,1854,1854,1854,1854,0
20250508,105400,52529265,1854,1854,1854,1854,0
20250508,105300,52529265,1854,1854,1854,1854,0
20250508,105200,52529265,1854,1854,1854,1854,0
20250508,105100,52529265,1854,1854,1854,1854,0
20250508,105000,52529265,1854,1854,1854,1854,1
20250508,104900,52527411,1853,1853,1853,1853,0
20250508,104800,52527411,1853,1853,1853,1853,0
20250508,104700,52527411,1853,1853,1853,1853,0
20250508,104600,52527411,1853,1853,1853,1853,0
20250508,104500,52527411,1853,1862,1863,1853,66
20250508,104400,52404519,1852,1854,1854,1852,40
20250508,104300,52330395,1851,1851,1851,1851,0
20250508,104200,52330395,1851,1860,1860,1851,248
20250508,104100,51871104,1863,1863,1863,1863,0
20250508,104000,51871104,1863,1863,1863,1863,574
20250508,103900,50801742,1863,1863,1863,1863,1
20250508,103800,50799879,1867,1865,1867,1865,2
20250508,103700,50796147,1863,1862,1863,1862,438
20250508,103600,49980179,1862,1862,1862,1862,0
20250508,103500,49980179,1862,1860,1862,1860,2
20250508,103400,49976457,1862,1862,1862,1862,1
20250508,103300,49974595,1860,1860,1860,1860,1
20250508,103200,49972735,1862,1860,1862,1860,2
20250508,103100,49969013,1861,1862,1862,1861,57
20250508,103000,49862883,1861,1861,1861,1861,0
20250508,102900,49862883,1861,1861,1861,1861,0
20250508,102800,49862883,1861,1861,1861,1861,0
20250508,102700,49862883,1861,1861,1861,1861,0
20250508,102600,49862883,1861,1861,1861,1861,0
20250508,102500,49862883,1861,1861,1861,1861,0
20250508,102400,49862883,1861,1861,1861,1861,0
20250508,102300,49862883,1861,1861,1861,1861,1
20250508,102200,49861022,1854,1866,1866,1854,38
20250508,102100,49790315,1866,1866,1866,1866,1
20250508,102000,49788449,1876,1866,1876,1866,8
20250508,101900,49773451,1875,1875,1876,1875,50
20250508,101800,49679681,1875,1875,1880,1875,1449
20250508,101700,46957966,1875,1868,1878,1868,1300
20250508,101600,44520729,1870,1868,1870,1868,1000
20250508,101500,42650798,1855,1855,1855,1855,0
20250508,101400,42650798,1855,1859,1859,1855,38
20250508,101300,42580185,1859,1859,1859,1859,0
20250508,101200,42580185,1859,1859,1859,1859,1
20250508,101100,42578326,1858,1857,1870,1857,1273
20250508,101000,40201734,1844,1848,1860,1843,2007
20250508,100900,36476115,1837,1837,1837,1837,0
20250508,100800,36476115,1837,1837,1837,1837,0
20250508,100700,36476115,1837,1837,1837,1837,0
20250508,100600,36476115,1837,1836,1848,1836,182
20250508,100500,36140763,1836,1836,1836,1836,2
20250508,100400,36137091,1836,1836,1836,1836,6
20250508,100300,36126075,1850,1839,1850,1839,150
20250508,100200,35849610,1831,1835,1840,1831,31
20250508,100100,35792645,1830,1830,1830,1830,0
20250508,100000,35792645,1830,1830,1830,1830,0
20250508,095900,35792645,1830,1826,1830,1826,74
20250508,095800,35657229,1835,1830,1835,1823,1069
20250508,095700,33696231,1830,1830,1830,1830,102
20250508,095600,33509571,1823,1823,1823,1823,0
20250508,095500,33509571,1823,1828,1830,1823,8121
20250508,095400,18648288,1823,1823,1823,1823,0
20250508,095300,18648288,1823,1823,1823,1823,1
20250508,095200,18646465,1823,1823,1823,1823,0
20250508,095100,18646465,1823,1823,1823,1823,0
20250508,095000,18646465,1823,1823,1823,1823,0
20250508,094900,18646465,1823,1823,1823,1823,0
20250508,094800,18646465,1823,1823,1823,1823,0
20250508,094700,18646465,1823,1823,1823,1823,1
20250508,094600,18644642,1830,1830,1830,1823,1584
20250508,094500,15745939,1830,1828,1830,1823,2001
20250508,094400,12085114,1828,1828,1828,1828,0
20250508,094300,12085114,1828,1828,1828,1828,0
20250508,094200,12085114,1828,1828,1828,1828,1
20250508,094100,12083286,1830,1830,1830,1830,2250
20250508,094000,7965786,1823,1830,1830,1823,40
20250508,093900,7892859,1823,1823,1823,1823,34
20250508,093800,7830877,1830,1830,1830,1830,0
20250508,093700,7830877,1830,1830,1830,1830,0
20250508,093600,7830877,1830,1830,1830,1830,0
20250508,093500,7830877,1830,1830,1830,1830,0
20250508,093400,7830877,1830,1830,1830,1830,1
20250508,093300,7829047,1830,1830,1830,1830,5
20250508,093200,7819897,1830,1830,1830,1830,1
20250508,093100,7818067,1830,1822,1830,1822,1068
20250508,093000,5872163,1822,1830,1830,1822,1980
20250508,092900,2264523,1830,1830,1830,1830,0
20250508,092800,2264523,1830,1828,1830,1828,21
20250508,092700,2226133,1828,1828,1828,1828,1
20250508,092600,2224305,1819,1819,1819,1819,0
20250508,092500,2224305,1819,1819,1819,1819,0
20250508,092400,2224305,1819,1819,1819,1819,0
20250508,092300,2224305,1819,1819,1819,1819,0
20250508,092200,2224305,1819,1819,1819,1819,0
20250508,092100,2224305,1819,1819,1819,1819,0
20250508,092000,2224305,1819,1819,1819,1819,0
20250508,091900,2224305,1819,1819,1819,1818,1030
20250508,091800,351405,1818,1818,1818,1818,0
20250508,091700,351405,1818,1818,1818,1818,1
20250508,091600,349587,1827,1827,1827,1827,0
20250508,091500,349587,1827,1827,1827,1827,1
20250508,091400,347760,1817,1817,1817,1817,0
20250508,091300,347760,1817,1820,1820,1817,18
20250508,091200,315026,1823,1820,1823,1820,118
20250508,091100,100257,1820,1820,1820,1820,0
20250508,091000,100257,1820,1820,1820,1820,0
20250508,090900,100257,1820,1820,1820,1820,0
20250508,090800,100257,1820,1820,1820,1820,5
20250508,090700,91157,1820,1820,1820,1820,0
20250508,090600,91157,1820,1824,1824,1820,19
20250508,090500,56512,1824,1825,1825,1824,7
20250508,090400,43738,1829,1829,1829,1829,0
20250508,090300,43738,1829,1829,1829,1829,3
20250508,090200,38251,1822,1822,1822,1822,0
20250508,090100,38251,1822,1822,1822,1822,4
20250508,090000,30963,1822,1821,1822,1821,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184800 86984825 1866 1866 1866 1866 1580
3 20250508 184700 86984825 1866 1866 1866 1866 0
4 20250508 184600 86984825 1866 1866 1866 1866 0
5 20250508 184500 86984825 1866 1866 1866 1866 0
6 20250508 184400 86984825 1866 1866 1866 1866 0
7 20250508 184300 86984825 1866 1866 1866 1866 0
8 20250508 184200 86984825 1866 1866 1866 1866 0
9 20250508 184100 86984825 1866 1866 1866 1866 0
10 20250508 184000 86984825 1866 1866 1866 1866 0
11 20250508 183900 86984825 1866 1866 1866 1866 0
12 20250508 183800 86984825 1866 1866 1866 1866 0
13 20250508 183700 86984825 1866 1866 1866 1866 0
14 20250508 183600 86984825 1866 1866 1866 1866 0
15 20250508 183500 86984825 1866 1866 1866 1866 0
16 20250508 183400 86984825 1866 1866 1866 1866 0
17 20250508 183300 86984825 1866 1866 1866 1866 0
18 20250508 183200 86984825 1866 1866 1866 1866 0
19 20250508 183100 86984825 1866 1866 1866 1866 0
20 20250508 183000 86984825 1866 1866 1866 1866 0
21 20250508 182900 86984825 1866 1866 1866 1866 0
22 20250508 182800 86984825 1866 1866 1866 1866 0
23 20250508 182700 86984825 1866 1866 1866 1866 0
24 20250508 182600 86984825 1866 1866 1866 1866 0
25 20250508 182500 86984825 1866 1866 1866 1866 0
26 20250508 182400 86984825 1866 1866 1866 1866 0
27 20250508 182300 86984825 1866 1866 1866 1866 0
28 20250508 182200 86984825 1866 1866 1866 1866 0
29 20250508 182100 86984825 1866 1866 1866 1866 0
30 20250508 182000 86984825 1866 1866 1866 1866 0
31 20250508 181900 86984825 1866 1866 1866 1866 0
32 20250508 181800 86984825 1866 1866 1866 1866 1580
33 20250508 181700 86984825 1866 1866 1866 1866 0
34 20250508 181600 86984825 1866 1866 1866 1866 0
35 20250508 181500 86984825 1866 1866 1866 1866 0
36 20250508 181400 86984825 1866 1866 1866 1866 0
37 20250508 181300 86984825 1866 1866 1866 1866 0
38 20250508 181200 86984825 1866 1866 1866 1866 0
39 20250508 181100 86984825 1866 1866 1866 1866 0
40 20250508 181000 86984825 1866 1866 1866 1866 0
41 20250508 180900 86984825 1866 1866 1866 1866 0
42 20250508 180800 86984825 1866 1866 1866 1866 0
43 20250508 180700 86984825 1866 1866 1866 1866 0
44 20250508 180600 86984825 1866 1866 1866 1866 0
45 20250508 180500 86984825 1866 1866 1866 1866 0
46 20250508 180400 86984825 1866 1866 1866 1866 0
47 20250508 180300 86984825 1866 1866 1866 1866 0
48 20250508 180200 86984825 1866 1866 1866 1866 0
49 20250508 180100 86984825 1866 1866 1866 1866 0
50 20250508 180000 86984825 1866 1866 1866 1866 0
51 20250508 175900 86984825 1866 1866 1866 1866 0
52 20250508 175800 86984825 1866 1866 1866 1866 0
53 20250508 175700 86984825 1866 1866 1866 1866 0
54 20250508 175600 86984825 1866 1866 1866 1866 0
55 20250508 175500 86984825 1866 1866 1866 1866 0
56 20250508 175400 86984825 1866 1866 1866 1866 0
57 20250508 175300 86984825 1866 1866 1866 1866 0
58 20250508 175200 86984825 1866 1866 1866 1866 0
59 20250508 175100 86984825 1866 1866 1866 1866 0
60 20250508 175000 86984825 1866 1866 1866 1866 0
61 20250508 174900 86984825 1866 1866 1866 1866 0
62 20250508 174800 86984825 1866 1866 1866 1866 1580
63 20250508 174700 86984825 1866 1866 1866 1866 0
64 20250508 174600 86984825 1866 1866 1866 1866 0
65 20250508 174500 86984825 1866 1866 1866 1866 0
66 20250508 174400 86984825 1866 1866 1866 1866 0
67 20250508 174300 86984825 1866 1866 1866 1866 0
68 20250508 174200 86984825 1866 1866 1866 1866 0
69 20250508 174100 86984825 1866 1866 1866 1866 0
70 20250508 174000 86984825 1866 1866 1866 1866 0
71 20250508 173900 86984825 1866 1866 1866 1866 0
72 20250508 173800 86984825 1866 1866 1866 1866 0
73 20250508 173700 86984825 1866 1866 1866 1866 0
74 20250508 173600 86984825 1866 1866 1866 1866 0
75 20250508 173500 86984825 1866 1866 1866 1866 0
76 20250508 173400 86984825 1866 1866 1866 1866 0
77 20250508 173300 86984825 1866 1866 1866 1866 0
78 20250508 173200 86984825 1866 1866 1866 1866 0
79 20250508 173100 86984825 1866 1866 1866 1866 0
80 20250508 173000 86984825 1866 1866 1866 1866 0
81 20250508 172900 86984825 1866 1866 1866 1866 0
82 20250508 172800 86984825 1866 1866 1866 1866 0
83 20250508 172700 86984825 1866 1866 1866 1866 0
84 20250508 172600 86984825 1866 1866 1866 1866 0
85 20250508 172500 86984825 1866 1866 1866 1866 0
86 20250508 172400 86984825 1866 1866 1866 1866 0
87 20250508 172300 86984825 1866 1866 1866 1866 0
88 20250508 172200 86984825 1866 1866 1866 1866 0
89 20250508 172100 86984825 1866 1866 1866 1866 0
90 20250508 172000 86984825 1866 1866 1866 1866 0
91 20250508 171900 86984825 1866 1866 1866 1866 0
92 20250508 171800 86984825 1866 1866 1866 1866 1580
93 20250508 171700 86984825 1866 1866 1866 1866 0
94 20250508 171600 86984825 1866 1866 1866 1866 0
95 20250508 171500 86984825 1866 1866 1866 1866 0
96 20250508 171400 86984825 1866 1866 1866 1866 0
97 20250508 171300 86984825 1866 1866 1866 1866 0
98 20250508 171200 86984825 1866 1866 1866 1866 0
99 20250508 171100 86984825 1866 1866 1866 1866 0
100 20250508 171000 86984825 1866 1866 1866 1866 0
101 20250508 170900 86984825 1866 1866 1866 1866 0
102 20250508 170800 86984825 1866 1866 1866 1866 0
103 20250508 170700 86984825 1866 1866 1866 1866 0
104 20250508 170600 86984825 1866 1866 1866 1866 0
105 20250508 170500 86984825 1866 1866 1866 1866 0
106 20250508 170400 86984825 1866 1866 1866 1866 0
107 20250508 170300 86984825 1866 1866 1866 1866 0
108 20250508 170200 86984825 1866 1866 1866 1866 0
109 20250508 170100 86984825 1866 1866 1866 1866 0
110 20250508 170000 86984825 1866 1866 1866 1866 0
111 20250508 165900 86984825 1866 1866 1866 1866 0
112 20250508 165800 86984825 1866 1866 1866 1866 0
113 20250508 165700 86984825 1866 1866 1866 1866 0
114 20250508 165600 86984825 1866 1866 1866 1866 0
115 20250508 165500 86984825 1866 1866 1866 1866 0
116 20250508 165400 86984825 1866 1866 1866 1866 0
117 20250508 165300 86984825 1866 1866 1866 1866 0
118 20250508 165200 86984825 1866 1866 1866 1866 0
119 20250508 165100 86984825 1866 1866 1866 1866 0
120 20250508 165000 86984825 1866 1866 1866 1866 0
121 20250508 164900 86984825 1866 1866 1866 1866 0
122 20250508 164800 86984825 1866 1866 1866 1866 1580
123 20250508 164700 86984825 1866 1866 1866 1866 0
124 20250508 164600 86984825 1866 1866 1866 1866 0
125 20250508 164500 86984825 1866 1866 1866 1866 0
126 20250508 164400 86984825 1866 1866 1866 1866 0
127 20250508 164300 86984825 1866 1866 1866 1866 0
128 20250508 164200 86984825 1866 1866 1866 1866 0
129 20250508 164100 86984825 1866 1866 1866 1866 0
130 20250508 164000 86984825 1866 1866 1866 1866 0
131 20250508 163900 86984825 1866 1866 1866 1866 0
132 20250508 163800 86984825 1866 1866 1866 1866 0
133 20250508 163700 86984825 1866 1866 1866 1866 0
134 20250508 163600 86984825 1866 1866 1866 1866 0
135 20250508 163500 86984825 1866 1866 1866 1866 0
136 20250508 163400 86984825 1866 1866 1866 1866 0
137 20250508 163300 86984825 1866 1866 1866 1866 0
138 20250508 163200 86984825 1866 1866 1866 1866 0
139 20250508 163100 86984825 1866 1866 1866 1866 0
140 20250508 163000 86984825 1866 1866 1866 1866 0
141 20250508 162900 86984825 1866 1866 1866 1866 0
142 20250508 162800 86984825 1866 1866 1866 1866 0
143 20250508 162700 86984825 1866 1866 1866 1866 0
144 20250508 162600 86984825 1866 1866 1866 1866 0
145 20250508 162500 86984825 1866 1866 1866 1866 0
146 20250508 162400 86984825 1866 1866 1866 1866 0
147 20250508 162300 86984825 1866 1866 1866 1866 0
148 20250508 162200 86984825 1866 1866 1866 1866 0
149 20250508 162100 86984825 1866 1866 1866 1866 0
150 20250508 162000 86984825 1866 1866 1866 1866 0
151 20250508 161900 86984825 1866 1866 1866 1866 0
152 20250508 161800 86984825 1866 1866 1866 1866 1580
153 20250508 161700 86984825 1866 1866 1866 1866 0
154 20250508 161600 86984825 1866 1866 1866 1866 0
155 20250508 161500 86984825 1866 1866 1866 1866 0
156 20250508 161400 86984825 1866 1866 1866 1866 0
157 20250508 161300 86984825 1866 1866 1866 1866 0
158 20250508 161200 86984825 1866 1866 1866 1866 0
159 20250508 161100 86984825 1866 1866 1866 1866 0
160 20250508 161000 86984825 1866 1866 1866 1866 0
161 20250508 160900 86984825 1866 1866 1866 1866 0
162 20250508 160800 86984825 1866 1866 1866 1866 0
163 20250508 160700 86984825 1866 1866 1866 1866 0
164 20250508 160600 86984825 1866 1866 1866 1866 0
165 20250508 160500 86984825 1866 1866 1866 1866 0
166 20250508 160400 86984825 1866 1866 1866 1866 0
167 20250508 160300 86984825 1866 1866 1866 1866 0
168 20250508 160200 86984825 1866 1866 1866 1866 0
169 20250508 160100 86984825 1866 1866 1866 1866 0
170 20250508 160000 86984825 1866 1866 1866 1866 0
171 20250508 155900 86984825 1866 1866 1866 1866 0
172 20250508 155800 86984825 1866 1866 1866 1866 0
173 20250508 155700 86984825 1866 1866 1866 1866 0
174 20250508 155600 86984825 1866 1866 1866 1866 0
175 20250508 155500 86984825 1866 1866 1866 1866 0
176 20250508 155400 86984825 1866 1866 1866 1866 0
177 20250508 155300 86984825 1866 1866 1866 1866 0
178 20250508 155200 86984825 1866 1866 1866 1866 0
179 20250508 155100 86984825 1866 1866 1866 1866 0
180 20250508 155000 86984825 1866 1866 1866 1866 0
181 20250508 154900 86984825 1866 1866 1866 1866 0
182 20250508 154800 86984825 1866 1866 1866 1866 1580
183 20250508 154700 86984825 1866 1866 1866 1866 0
184 20250508 154600 86984825 1866 1866 1866 1866 0
185 20250508 154500 86984825 1866 1866 1866 1866 0
186 20250508 154400 86984825 1866 1866 1866 1866 0
187 20250508 154300 86984825 1866 1866 1866 1866 0
188 20250508 154200 86984825 1866 1866 1866 1866 0
189 20250508 154100 86984825 1866 1866 1866 1866 0
190 20250508 154000 86984825 1866 1866 1866 1866 0
191 20250508 153900 86984825 1866 1866 1866 1866 0
192 20250508 153800 86984825 1866 1866 1866 1866 0
193 20250508 153700 86984825 1866 1866 1866 1866 0
194 20250508 153600 86984825 1866 1866 1866 1866 0
195 20250508 153500 86984825 1866 1866 1866 1866 0
196 20250508 153400 86984825 1866 1866 1866 1866 0
197 20250508 153300 86984825 1866 1866 1866 1866 0
198 20250508 153200 86984825 1866 1866 1866 1866 0
199 20250508 153100 86984825 1866 1866 1866 1866 0
200 20250508 153000 86984825 1866 1866 1866 1866 1580
201 20250508 152900 84036545 1859 1859 1859 1859 0
202 20250508 152800 84036545 1859 1859 1859 1859 0
203 20250508 152700 84036545 1859 1859 1859 1859 0
204 20250508 152600 84036545 1859 1859 1859 1859 0
205 20250508 152500 84036545 1859 1859 1859 1859 0
206 20250508 152400 84036545 1859 1859 1859 1859 0
207 20250508 152300 84036545 1859 1859 1859 1859 0
208 20250508 152200 84036545 1859 1859 1859 1859 0
209 20250508 152100 84036545 1859 1859 1859 1859 0
210 20250508 152000 84036545 1859 1859 1859 1859 0
211 20250508 151900 84036545 1859 1858 1859 1858 42
212 20250508 151800 83958489 1859 1859 1859 1859 5
213 20250508 151700 83949194 1855 1855 1855 1855 0
214 20250508 151600 83949194 1855 1855 1855 1855 120
215 20250508 151500 83726594 1855 1855 1855 1855 1
216 20250508 151400 83724739 1859 1859 1859 1859 0
217 20250508 151300 83724739 1859 1859 1859 1859 154
218 20250508 151200 83438453 1854 1854 1854 1854 0
219 20250508 151100 83438453 1854 1854 1854 1854 0
220 20250508 151000 83438453 1854 1854 1854 1854 0
221 20250508 150900 83438453 1854 1854 1854 1854 0
222 20250508 150800 83438453 1854 1854 1854 1854 0
223 20250508 150700 83438453 1854 1854 1854 1854 2
224 20250508 150600 83434745 1859 1859 1859 1859 1
225 20250508 150500 83432886 1854 1854 1854 1854 0
226 20250508 150400 83432886 1854 1854 1854 1854 0
227 20250508 150300 83432886 1854 1854 1854 1854 20
228 20250508 150200 83395806 1854 1854 1854 1854 0
229 20250508 150100 83395806 1854 1854 1854 1854 0
230 20250508 150000 83395806 1854 1854 1854 1854 1
231 20250508 145900 83393952 1854 1854 1854 1854 0
232 20250508 145800 83393952 1854 1854 1854 1854 0
233 20250508 145700 83393952 1854 1854 1854 1854 2
234 20250508 145600 83390244 1854 1854 1854 1854 0
235 20250508 145500 83390244 1854 1854 1854 1854 1
236 20250508 145400 83388390 1853 1853 1853 1853 0
237 20250508 145300 83388390 1853 1853 1853 1853 10
238 20250508 145200 83369860 1854 1854 1854 1854 1
239 20250508 145100 83368006 1860 1859 1860 1859 13
240 20250508 145000 83343836 1854 1854 1854 1854 1
241 20250508 144900 83341982 1853 1853 1853 1853 0
242 20250508 144800 83341982 1853 1853 1853 1853 0
243 20250508 144700 83341982 1853 1853 1853 1853 1
244 20250508 144600 83340129 1860 1860 1860 1860 0
245 20250508 144500 83340129 1860 1860 1860 1860 0
246 20250508 144400 83340129 1860 1860 1860 1860 42
247 20250508 144300 83262009 1853 1853 1853 1853 0
248 20250508 144200 83262009 1853 1853 1853 1853 0
249 20250508 144100 83262009 1853 1854 1854 1853 5
250 20250508 144000 83252743 1853 1853 1853 1853 0
251 20250508 143900 83252743 1853 1853 1853 1853 0
252 20250508 143800 83252743 1853 1853 1853 1853 0
253 20250508 143700 83252743 1853 1853 1853 1853 0
254 20250508 143600 83252743 1853 1853 1853 1853 4
255 20250508 143500 83245331 1852 1852 1852 1852 30
256 20250508 143400 83189771 1852 1852 1852 1852 0
257 20250508 143300 83189771 1852 1852 1852 1852 0
258 20250508 143200 83189771 1852 1852 1852 1852 0
259 20250508 143100 83189771 1852 1852 1852 1852 0
260 20250508 143000 83189771 1852 1852 1852 1852 100
261 20250508 142900 83004571 1852 1852 1852 1852 0
262 20250508 142800 83004571 1852 1852 1852 1852 0
263 20250508 142700 83004571 1852 1852 1852 1852 0
264 20250508 142600 83004571 1852 1852 1852 1852 0
265 20250508 142500 83004571 1852 1852 1852 1852 10
266 20250508 142400 82986051 1852 1852 1852 1852 0
267 20250508 142300 82986051 1852 1852 1852 1852 0
268 20250508 142200 82986051 1852 1852 1852 1852 0
269 20250508 142100 82986051 1852 1852 1852 1852 0
270 20250508 142000 82986051 1852 1854 1854 1852 2
271 20250508 141900 82982345 1852 1852 1852 1852 6
272 20250508 141800 82971233 1853 1853 1853 1853 2
273 20250508 141700 82967527 1853 1853 1853 1853 0
274 20250508 141600 82967527 1853 1853 1853 1853 0
275 20250508 141500 82967527 1853 1853 1853 1853 0
276 20250508 141400 82967527 1853 1853 1853 1853 1
277 20250508 141300 82965674 1855 1855 1855 1855 50
278 20250508 141200 82872924 1855 1855 1855 1855 0
279 20250508 141100 82872924 1855 1853 1855 1852 4
280 20250508 141000 82865509 1855 1855 1855 1855 1
281 20250508 140900 82863654 1853 1853 1853 1853 0
282 20250508 140800 82863654 1853 1853 1853 1853 1
283 20250508 140700 82861801 1855 1855 1855 1855 0
284 20250508 140600 82861801 1855 1855 1855 1855 0
285 20250508 140500 82861801 1855 1854 1855 1853 3
286 20250508 140400 82856239 1853 1853 1853 1853 1
287 20250508 140300 82854386 1855 1855 1855 1855 0
288 20250508 140200 82854386 1855 1855 1855 1855 0
289 20250508 140100 82854386 1855 1855 1855 1855 0
290 20250508 140000 82854386 1855 1853 1855 1853 105
291 20250508 135900 82659815 1855 1853 1855 1853 2
292 20250508 135800 82656107 1855 1855 1855 1855 0
293 20250508 135700 82656107 1855 1855 1855 1855 1
294 20250508 135600 82654252 1853 1853 1853 1853 0
295 20250508 135500 82654252 1853 1853 1853 1853 0
296 20250508 135400 82654252 1853 1853 1853 1853 0
297 20250508 135300 82654252 1853 1853 1853 1853 0
298 20250508 135200 82654252 1853 1853 1853 1853 0
299 20250508 135100 82654252 1853 1853 1853 1853 1
300 20250508 135000 82652399 1855 1860 1861 1853 1013
301 20250508 134900 80768494 1860 1855 1861 1855 101
302 20250508 134800 80581042 1852 1852 1855 1852 1003
303 20250508 134700 78723480 1852 1852 1852 1852 0
304 20250508 134600 78723480 1852 1852 1852 1852 0
305 20250508 134500 78723480 1852 1852 1852 1852 0
306 20250508 134400 78723480 1852 1852 1852 1852 0
307 20250508 134300 78723480 1852 1852 1852 1852 0
308 20250508 134200 78723480 1852 1852 1852 1852 0
309 20250508 134100 78723480 1852 1852 1852 1852 0
310 20250508 134000 78723480 1852 1852 1852 1852 0
311 20250508 133900 78723480 1852 1852 1852 1852 0
312 20250508 133800 78723480 1852 1852 1852 1852 0
313 20250508 133700 78723480 1852 1852 1852 1852 100
314 20250508 133600 78538280 1852 1852 1852 1852 100
315 20250508 133500 78353080 1852 1852 1852 1852 0
316 20250508 133400 78353080 1852 1852 1852 1852 1
317 20250508 133300 78351228 1855 1855 1855 1855 0
318 20250508 133200 78351228 1855 1855 1855 1855 1
319 20250508 133100 78349373 1850 1850 1850 1850 0
320 20250508 133000 78349373 1850 1850 1850 1850 0
321 20250508 132900 78349373 1850 1850 1850 1850 0
322 20250508 132800 78349373 1850 1850 1850 1850 0
323 20250508 132700 78349373 1850 1855 1855 1850 32
324 20250508 132600 78290029 1855 1855 1855 1855 1
325 20250508 132500 78288174 1859 1859 1859 1859 0
326 20250508 132400 78288174 1859 1859 1859 1859 0
327 20250508 132300 78288174 1859 1859 1859 1859 0
328 20250508 132200 78288174 1859 1859 1859 1859 51
329 20250508 132100 78193365 1859 1859 1859 1859 0
330 20250508 132000 78193365 1859 1859 1859 1859 0
331 20250508 131900 78193365 1859 1859 1859 1859 0
332 20250508 131800 78193365 1859 1859 1859 1859 0
333 20250508 131700 78193365 1859 1859 1859 1859 41
334 20250508 131600 78117146 1859 1859 1859 1859 0
335 20250508 131500 78117146 1859 1859 1859 1859 10
336 20250508 131400 78098556 1858 1858 1858 1858 0
337 20250508 131300 78098556 1858 1858 1858 1858 9
338 20250508 131200 78081834 1859 1858 1860 1858 696
339 20250508 131100 76787440 1858 1858 1858 1858 0
340 20250508 131000 76787440 1858 1858 1858 1858 1
341 20250508 130900 76785582 1860 1860 1860 1860 0
342 20250508 130800 76785582 1860 1860 1860 1860 0
343 20250508 130700 76785582 1860 1860 1860 1860 0
344 20250508 130600 76785582 1860 1860 1860 1860 0
345 20250508 130500 76785582 1860 1860 1860 1860 0
346 20250508 130400 76785582 1860 1860 1860 1860 0
347 20250508 130300 76785582 1860 1860 1860 1860 0
348 20250508 130200 76785582 1860 1860 1860 1860 0
349 20250508 130100 76785582 1860 1860 1860 1860 0
350 20250508 130000 76785582 1860 1860 1860 1860 0
351 20250508 125900 76785582 1860 1853 1860 1853 700
352 20250508 125800 75485284 1853 1853 1853 1853 0
353 20250508 125700 75485284 1853 1853 1853 1853 0
354 20250508 125600 75485284 1853 1853 1853 1853 1
355 20250508 125500 75483431 1850 1850 1850 1850 0
356 20250508 125400 75483431 1850 1850 1850 1850 2
357 20250508 125300 75479731 1854 1852 1854 1852 300
358 20250508 125200 74923753 1850 1850 1850 1850 3
359 20250508 125100 74918203 1850 1852 1852 1850 3
360 20250508 125000 74912651 1850 1850 1850 1850 0
361 20250508 124900 74912651 1850 1850 1850 1850 0
362 20250508 124800 74912651 1850 1850 1850 1850 0
363 20250508 124700 74912651 1850 1850 1850 1850 0
364 20250508 124600 74912651 1850 1850 1850 1850 0
365 20250508 124500 74912651 1850 1850 1850 1850 0
366 20250508 124400 74912651 1850 1850 1850 1850 0
367 20250508 124300 74912651 1850 1850 1850 1850 0
368 20250508 124200 74912651 1850 1851 1851 1850 2
369 20250508 124100 74908950 1850 1850 1850 1850 0
370 20250508 124000 74908950 1850 1850 1850 1850 0
371 20250508 123900 74908950 1850 1850 1850 1850 0
372 20250508 123800 74908950 1850 1850 1850 1850 328
373 20250508 123700 74302150 1850 1850 1850 1850 0
374 20250508 123600 74302150 1850 1850 1850 1850 0
375 20250508 123500 74302150 1850 1850 1850 1850 0
376 20250508 123400 74302150 1850 1850 1850 1850 1
377 20250508 123300 74300300 1850 1850 1850 1850 0
378 20250508 123200 74300300 1850 1850 1850 1850 0
379 20250508 123100 74300300 1850 1850 1850 1850 0
380 20250508 123000 74300300 1850 1850 1850 1850 0
381 20250508 122900 74300300 1850 1850 1850 1850 0
382 20250508 122800 74300300 1850 1850 1850 1848 1062
383 20250508 122700 72336811 1850 1850 1850 1850 0
384 20250508 122600 72336811 1850 1850 1850 1850 0
385 20250508 122500 72336811 1850 1850 1850 1850 0
386 20250508 122400 72336811 1850 1850 1850 1850 0
387 20250508 122300 72336811 1850 1850 1850 1850 0
388 20250508 122200 72336811 1850 1850 1850 1850 0
389 20250508 122100 72336811 1850 1850 1850 1850 0
390 20250508 122000 72336811 1850 1850 1850 1850 0
391 20250508 121900 72336811 1850 1850 1850 1850 0
392 20250508 121800 72336811 1850 1850 1850 1850 0
393 20250508 121700 72336811 1850 1850 1850 1850 0
394 20250508 121600 72336811 1850 1850 1850 1850 0
395 20250508 121500 72336811 1850 1850 1850 1850 0
396 20250508 121400 72336811 1850 1850 1850 1850 0
397 20250508 121300 72336811 1850 1850 1850 1850 0
398 20250508 121200 72336811 1850 1850 1850 1850 0
399 20250508 121100 72336811 1850 1850 1850 1850 2
400 20250508 121000 72333111 1850 1850 1850 1850 0
401 20250508 120900 72333111 1850 1850 1850 1850 0
402 20250508 120800 72333111 1850 1850 1850 1850 0
403 20250508 120700 72333111 1850 1850 1850 1850 0
404 20250508 120600 72333111 1850 1850 1850 1850 0
405 20250508 120500 72333111 1850 1850 1850 1850 1
406 20250508 120400 72331261 1850 1850 1850 1850 0
407 20250508 120300 72331261 1850 1850 1850 1850 0
408 20250508 120200 72331261 1850 1851 1851 1850 2
409 20250508 120100 72327560 1850 1850 1850 1850 0
410 20250508 120000 72327560 1850 1850 1850 1850 0
411 20250508 115900 72327560 1850 1850 1850 1850 0
412 20250508 115800 72327560 1850 1850 1850 1850 0
413 20250508 115700 72327560 1850 1850 1850 1850 0
414 20250508 115600 72327560 1850 1850 1850 1850 0
415 20250508 115500 72327560 1850 1850 1850 1850 0
416 20250508 115400 72327560 1850 1850 1850 1850 200
417 20250508 115300 71957560 1850 1850 1850 1850 0
418 20250508 115200 71957560 1850 1850 1850 1850 1003
419 20250508 115100 70102010 1850 1850 1850 1850 0
420 20250508 115000 70102010 1850 1850 1850 1850 0
421 20250508 114900 70102010 1850 1850 1850 1850 0
422 20250508 114800 70102010 1850 1850 1850 1850 0
423 20250508 114700 70102010 1850 1850 1850 1850 0
424 20250508 114600 70102010 1850 1850 1850 1850 0
425 20250508 114500 70102010 1850 1850 1850 1850 0
426 20250508 114400 70102010 1850 1850 1850 1850 0
427 20250508 114300 70102010 1850 1850 1850 1850 0
428 20250508 114200 70102010 1850 1850 1850 1850 0
429 20250508 114100 70102010 1850 1850 1850 1850 25
430 20250508 114000 70055760 1850 1850 1850 1850 0
431 20250508 113900 70055760 1850 1850 1850 1850 1
432 20250508 113800 70053910 1857 1857 1857 1857 1100
433 20250508 113700 68011210 1850 1857 1857 1850 1451
434 20250508 113600 65316710 1850 1850 1850 1850 1
435 20250508 113500 65314860 1857 1857 1857 1857 5
436 20250508 113400 65305575 1850 1850 1850 1850 0
437 20250508 113300 65305575 1850 1850 1850 1850 0
438 20250508 113200 65305575 1850 1850 1850 1850 0
439 20250508 113100 65305575 1850 1850 1850 1850 1
440 20250508 113000 65303725 1859 1856 1859 1856 1059
441 20250508 112900 63336447 1850 1850 1850 1850 0
442 20250508 112800 63336447 1850 1850 1850 1850 1
443 20250508 112700 63334597 1858 1857 1858 1857 3000
444 20250508 112600 57760965 1858 1858 1858 1858 0
445 20250508 112500 57760965 1858 1858 1858 1858 0
446 20250508 112400 57760965 1858 1853 1858 1853 488
447 20250508 112300 56856309 1854 1854 1854 1854 0
448 20250508 112200 56856309 1854 1851 1854 1851 10
449 20250508 112100 56837794 1851 1852 1852 1851 593
450 20250508 112000 55740150 1854 1854 1854 1854 0
451 20250508 111900 55740150 1854 1854 1854 1854 0
452 20250508 111800 55740150 1854 1854 1854 1854 0
453 20250508 111700 55740150 1854 1852 1854 1852 282
454 20250508 111600 55217882 1852 1854 1854 1852 345
455 20250508 111500 54578261 1854 1855 1855 1854 408
456 20250508 111400 53821724 1854 1854 1854 1854 0
457 20250508 111300 53821724 1854 1854 1854 1854 0
458 20250508 111200 53821724 1854 1854 1854 1854 0
459 20250508 111100 53821724 1854 1854 1854 1854 0
460 20250508 111000 53821724 1854 1854 1854 1854 0
461 20250508 110900 53821724 1854 1854 1854 1854 0
462 20250508 110800 53821724 1854 1854 1854 1854 0
463 20250508 110700 53821724 1854 1854 1854 1854 0
464 20250508 110600 53821724 1854 1854 1854 1854 20
465 20250508 110500 53784644 1854 1854 1854 1854 0
466 20250508 110400 53784644 1854 1854 1854 1854 0
467 20250508 110300 53784644 1854 1854 1854 1854 0
468 20250508 110200 53784644 1854 1854 1854 1854 0
469 20250508 110100 53784644 1854 1854 1854 1854 0
470 20250508 110000 53784644 1854 1854 1854 1854 1
471 20250508 105900 53782790 1863 1860 1863 1860 574
472 20250508 105800 52714665 1854 1854 1854 1854 0
473 20250508 105700 52714665 1854 1854 1854 1854 0
474 20250508 105600 52714665 1854 1854 1854 1854 100
475 20250508 105500 52529265 1854 1854 1854 1854 0
476 20250508 105400 52529265 1854 1854 1854 1854 0
477 20250508 105300 52529265 1854 1854 1854 1854 0
478 20250508 105200 52529265 1854 1854 1854 1854 0
479 20250508 105100 52529265 1854 1854 1854 1854 0
480 20250508 105000 52529265 1854 1854 1854 1854 1
481 20250508 104900 52527411 1853 1853 1853 1853 0
482 20250508 104800 52527411 1853 1853 1853 1853 0
483 20250508 104700 52527411 1853 1853 1853 1853 0
484 20250508 104600 52527411 1853 1853 1853 1853 0
485 20250508 104500 52527411 1853 1862 1863 1853 66
486 20250508 104400 52404519 1852 1854 1854 1852 40
487 20250508 104300 52330395 1851 1851 1851 1851 0
488 20250508 104200 52330395 1851 1860 1860 1851 248
489 20250508 104100 51871104 1863 1863 1863 1863 0
490 20250508 104000 51871104 1863 1863 1863 1863 574
491 20250508 103900 50801742 1863 1863 1863 1863 1
492 20250508 103800 50799879 1867 1865 1867 1865 2
493 20250508 103700 50796147 1863 1862 1863 1862 438
494 20250508 103600 49980179 1862 1862 1862 1862 0
495 20250508 103500 49980179 1862 1860 1862 1860 2
496 20250508 103400 49976457 1862 1862 1862 1862 1
497 20250508 103300 49974595 1860 1860 1860 1860 1
498 20250508 103200 49972735 1862 1860 1862 1860 2
499 20250508 103100 49969013 1861 1862 1862 1861 57
500 20250508 103000 49862883 1861 1861 1861 1861 0
501 20250508 102900 49862883 1861 1861 1861 1861 0
502 20250508 102800 49862883 1861 1861 1861 1861 0
503 20250508 102700 49862883 1861 1861 1861 1861 0
504 20250508 102600 49862883 1861 1861 1861 1861 0
505 20250508 102500 49862883 1861 1861 1861 1861 0
506 20250508 102400 49862883 1861 1861 1861 1861 0
507 20250508 102300 49862883 1861 1861 1861 1861 1
508 20250508 102200 49861022 1854 1866 1866 1854 38
509 20250508 102100 49790315 1866 1866 1866 1866 1
510 20250508 102000 49788449 1876 1866 1876 1866 8
511 20250508 101900 49773451 1875 1875 1876 1875 50
512 20250508 101800 49679681 1875 1875 1880 1875 1449
513 20250508 101700 46957966 1875 1868 1878 1868 1300
514 20250508 101600 44520729 1870 1868 1870 1868 1000
515 20250508 101500 42650798 1855 1855 1855 1855 0
516 20250508 101400 42650798 1855 1859 1859 1855 38
517 20250508 101300 42580185 1859 1859 1859 1859 0
518 20250508 101200 42580185 1859 1859 1859 1859 1
519 20250508 101100 42578326 1858 1857 1870 1857 1273
520 20250508 101000 40201734 1844 1848 1860 1843 2007
521 20250508 100900 36476115 1837 1837 1837 1837 0
522 20250508 100800 36476115 1837 1837 1837 1837 0
523 20250508 100700 36476115 1837 1837 1837 1837 0
524 20250508 100600 36476115 1837 1836 1848 1836 182
525 20250508 100500 36140763 1836 1836 1836 1836 2
526 20250508 100400 36137091 1836 1836 1836 1836 6
527 20250508 100300 36126075 1850 1839 1850 1839 150
528 20250508 100200 35849610 1831 1835 1840 1831 31
529 20250508 100100 35792645 1830 1830 1830 1830 0
530 20250508 100000 35792645 1830 1830 1830 1830 0
531 20250508 095900 35792645 1830 1826 1830 1826 74
532 20250508 095800 35657229 1835 1830 1835 1823 1069
533 20250508 095700 33696231 1830 1830 1830 1830 102
534 20250508 095600 33509571 1823 1823 1823 1823 0
535 20250508 095500 33509571 1823 1828 1830 1823 8121
536 20250508 095400 18648288 1823 1823 1823 1823 0
537 20250508 095300 18648288 1823 1823 1823 1823 1
538 20250508 095200 18646465 1823 1823 1823 1823 0
539 20250508 095100 18646465 1823 1823 1823 1823 0
540 20250508 095000 18646465 1823 1823 1823 1823 0
541 20250508 094900 18646465 1823 1823 1823 1823 0
542 20250508 094800 18646465 1823 1823 1823 1823 0
543 20250508 094700 18646465 1823 1823 1823 1823 1
544 20250508 094600 18644642 1830 1830 1830 1823 1584
545 20250508 094500 15745939 1830 1828 1830 1823 2001
546 20250508 094400 12085114 1828 1828 1828 1828 0
547 20250508 094300 12085114 1828 1828 1828 1828 0
548 20250508 094200 12085114 1828 1828 1828 1828 1
549 20250508 094100 12083286 1830 1830 1830 1830 2250
550 20250508 094000 7965786 1823 1830 1830 1823 40
551 20250508 093900 7892859 1823 1823 1823 1823 34
552 20250508 093800 7830877 1830 1830 1830 1830 0
553 20250508 093700 7830877 1830 1830 1830 1830 0
554 20250508 093600 7830877 1830 1830 1830 1830 0
555 20250508 093500 7830877 1830 1830 1830 1830 0
556 20250508 093400 7830877 1830 1830 1830 1830 1
557 20250508 093300 7829047 1830 1830 1830 1830 5
558 20250508 093200 7819897 1830 1830 1830 1830 1
559 20250508 093100 7818067 1830 1822 1830 1822 1068
560 20250508 093000 5872163 1822 1830 1830 1822 1980
561 20250508 092900 2264523 1830 1830 1830 1830 0
562 20250508 092800 2264523 1830 1828 1830 1828 21
563 20250508 092700 2226133 1828 1828 1828 1828 1
564 20250508 092600 2224305 1819 1819 1819 1819 0
565 20250508 092500 2224305 1819 1819 1819 1819 0
566 20250508 092400 2224305 1819 1819 1819 1819 0
567 20250508 092300 2224305 1819 1819 1819 1819 0
568 20250508 092200 2224305 1819 1819 1819 1819 0
569 20250508 092100 2224305 1819 1819 1819 1819 0
570 20250508 092000 2224305 1819 1819 1819 1819 0
571 20250508 091900 2224305 1819 1819 1819 1818 1030
572 20250508 091800 351405 1818 1818 1818 1818 0
573 20250508 091700 351405 1818 1818 1818 1818 1
574 20250508 091600 349587 1827 1827 1827 1827 0
575 20250508 091500 349587 1827 1827 1827 1827 1
576 20250508 091400 347760 1817 1817 1817 1817 0
577 20250508 091300 347760 1817 1820 1820 1817 18
578 20250508 091200 315026 1823 1820 1823 1820 118
579 20250508 091100 100257 1820 1820 1820 1820 0
580 20250508 091000 100257 1820 1820 1820 1820 0
581 20250508 090900 100257 1820 1820 1820 1820 0
582 20250508 090800 100257 1820 1820 1820 1820 5
583 20250508 090700 91157 1820 1820 1820 1820 0
584 20250508 090600 91157 1820 1824 1824 1820 19
585 20250508 090500 56512 1824 1825 1825 1824 7
586 20250508 090400 43738 1829 1829 1829 1829 0
587 20250508 090300 43738 1829 1829 1829 1829 3
588 20250508 090200 38251 1822 1822 1822 1822 0
589 20250508 090100 38251 1822 1822 1822 1822 4
590 20250508 090000 30963 1822 1821 1822 1821 17