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

594
023460/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185200,0,109,109,109,109,0
20250508,185100,0,109,109,109,109,0
20250508,185000,0,109,109,109,109,0
20250508,184900,0,109,109,109,109,0
20250508,184800,0,109,109,109,109,0
20250508,184700,0,109,109,109,109,0
20250508,184600,0,109,109,109,109,0
20250508,184500,0,109,109,109,109,0
20250508,184400,0,109,109,109,109,0
20250508,184300,0,109,109,109,109,0
20250508,184200,0,109,109,109,109,0
20250508,184100,0,109,109,109,109,0
20250508,184000,0,109,109,109,109,0
20250508,183900,0,109,109,109,109,0
20250508,183800,0,109,109,109,109,0
20250508,183700,0,109,109,109,109,0
20250508,183600,0,109,109,109,109,0
20250508,183500,0,109,109,109,109,0
20250508,183400,0,109,109,109,109,0
20250508,183300,0,109,109,109,109,0
20250508,183200,0,109,109,109,109,0
20250508,183100,0,109,109,109,109,0
20250508,183000,0,109,109,109,109,0
20250508,182900,0,109,109,109,109,0
20250508,182800,0,109,109,109,109,0
20250508,182700,0,109,109,109,109,0
20250508,182600,0,109,109,109,109,0
20250508,182500,0,109,109,109,109,0
20250508,182400,0,109,109,109,109,0
20250508,182300,0,109,109,109,109,0
20250508,182200,0,109,109,109,109,0
20250508,182100,0,109,109,109,109,0
20250508,182000,0,109,109,109,109,0
20250508,181900,0,109,109,109,109,0
20250508,181800,0,109,109,109,109,0
20250508,181700,0,109,109,109,109,0
20250508,181600,0,109,109,109,109,0
20250508,181500,0,109,109,109,109,0
20250508,181400,0,109,109,109,109,0
20250508,181300,0,109,109,109,109,0
20250508,181200,0,109,109,109,109,0
20250508,181100,0,109,109,109,109,0
20250508,181000,0,109,109,109,109,0
20250508,180900,0,109,109,109,109,0
20250508,180800,0,109,109,109,109,0
20250508,180700,0,109,109,109,109,0
20250508,180600,0,109,109,109,109,0
20250508,180500,0,109,109,109,109,0
20250508,180400,0,109,109,109,109,0
20250508,180300,0,109,109,109,109,0
20250508,180200,0,109,109,109,109,0
20250508,180100,0,109,109,109,109,0
20250508,180000,0,109,109,109,109,0
20250508,175900,0,109,109,109,109,0
20250508,175800,0,109,109,109,109,0
20250508,175700,0,109,109,109,109,0
20250508,175600,0,109,109,109,109,0
20250508,175500,0,109,109,109,109,0
20250508,175400,0,109,109,109,109,0
20250508,175300,0,109,109,109,109,0
20250508,175200,0,109,109,109,109,0
20250508,175100,0,109,109,109,109,0
20250508,175000,0,109,109,109,109,0
20250508,174900,0,109,109,109,109,0
20250508,174800,0,109,109,109,109,0
20250508,174700,0,109,109,109,109,0
20250508,174600,0,109,109,109,109,0
20250508,174500,0,109,109,109,109,0
20250508,174400,0,109,109,109,109,0
20250508,174300,0,109,109,109,109,0
20250508,174200,0,109,109,109,109,0
20250508,174100,0,109,109,109,109,0
20250508,174000,0,109,109,109,109,0
20250508,173900,0,109,109,109,109,0
20250508,173800,0,109,109,109,109,0
20250508,173700,0,109,109,109,109,0
20250508,173600,0,109,109,109,109,0
20250508,173500,0,109,109,109,109,0
20250508,173400,0,109,109,109,109,0
20250508,173300,0,109,109,109,109,0
20250508,173200,0,109,109,109,109,0
20250508,173100,0,109,109,109,109,0
20250508,173000,0,109,109,109,109,0
20250508,172900,0,109,109,109,109,0
20250508,172800,0,109,109,109,109,0
20250508,172700,0,109,109,109,109,0
20250508,172600,0,109,109,109,109,0
20250508,172500,0,109,109,109,109,0
20250508,172400,0,109,109,109,109,0
20250508,172300,0,109,109,109,109,0
20250508,172200,0,109,109,109,109,0
20250508,172100,0,109,109,109,109,0
20250508,172000,0,109,109,109,109,0
20250508,171900,0,109,109,109,109,0
20250508,171800,0,109,109,109,109,0
20250508,171700,0,109,109,109,109,0
20250508,171600,0,109,109,109,109,0
20250508,171500,0,109,109,109,109,0
20250508,171400,0,109,109,109,109,0
20250508,171300,0,109,109,109,109,0
20250508,171200,0,109,109,109,109,0
20250508,171100,0,109,109,109,109,0
20250508,171000,0,109,109,109,109,0
20250508,170900,0,109,109,109,109,0
20250508,170800,0,109,109,109,109,0
20250508,170700,0,109,109,109,109,0
20250508,170600,0,109,109,109,109,0
20250508,170500,0,109,109,109,109,0
20250508,170400,0,109,109,109,109,0
20250508,170300,0,109,109,109,109,0
20250508,170200,0,109,109,109,109,0
20250508,170100,0,109,109,109,109,0
20250508,170000,0,109,109,109,109,0
20250508,165900,0,109,109,109,109,0
20250508,165800,0,109,109,109,109,0
20250508,165700,0,109,109,109,109,0
20250508,165600,0,109,109,109,109,0
20250508,165500,0,109,109,109,109,0
20250508,165400,0,109,109,109,109,0
20250508,165300,0,109,109,109,109,0
20250508,165200,0,109,109,109,109,0
20250508,165100,0,109,109,109,109,0
20250508,165000,0,109,109,109,109,0
20250508,164900,0,109,109,109,109,0
20250508,164800,0,109,109,109,109,0
20250508,164700,0,109,109,109,109,0
20250508,164600,0,109,109,109,109,0
20250508,164500,0,109,109,109,109,0
20250508,164400,0,109,109,109,109,0
20250508,164300,0,109,109,109,109,0
20250508,164200,0,109,109,109,109,0
20250508,164100,0,109,109,109,109,0
20250508,164000,0,109,109,109,109,0
20250508,163900,0,109,109,109,109,0
20250508,163800,0,109,109,109,109,0
20250508,163700,0,109,109,109,109,0
20250508,163600,0,109,109,109,109,0
20250508,163500,0,109,109,109,109,0
20250508,163400,0,109,109,109,109,0
20250508,163300,0,109,109,109,109,0
20250508,163200,0,109,109,109,109,0
20250508,163100,0,109,109,109,109,0
20250508,163000,0,109,109,109,109,0
20250508,162900,0,109,109,109,109,0
20250508,162800,0,109,109,109,109,0
20250508,162700,0,109,109,109,109,0
20250508,162600,0,109,109,109,109,0
20250508,162500,0,109,109,109,109,0
20250508,162400,0,109,109,109,109,0
20250508,162300,0,109,109,109,109,0
20250508,162200,0,109,109,109,109,0
20250508,162100,0,109,109,109,109,0
20250508,162000,0,109,109,109,109,0
20250508,161900,0,109,109,109,109,0
20250508,161800,0,109,109,109,109,0
20250508,161700,0,109,109,109,109,0
20250508,161600,0,109,109,109,109,0
20250508,161500,0,109,109,109,109,0
20250508,161400,0,109,109,109,109,0
20250508,161300,0,109,109,109,109,0
20250508,161200,0,109,109,109,109,0
20250508,161100,0,109,109,109,109,0
20250508,161000,0,109,109,109,109,0
20250508,160900,0,109,109,109,109,0
20250508,160800,0,109,109,109,109,0
20250508,160700,0,109,109,109,109,0
20250508,160600,0,109,109,109,109,0
20250508,160500,0,109,109,109,109,0
20250508,160400,0,109,109,109,109,0
20250508,160300,0,109,109,109,109,0
20250508,160200,0,109,109,109,109,0
20250508,160100,0,109,109,109,109,0
20250508,160000,0,109,109,109,109,0
20250508,155900,0,109,109,109,109,0
20250508,155800,0,109,109,109,109,0
20250508,155700,0,109,109,109,109,0
20250508,155600,0,109,109,109,109,0
20250508,155500,0,109,109,109,109,0
20250508,155400,0,109,109,109,109,0
20250508,155300,0,109,109,109,109,0
20250508,155200,0,109,109,109,109,0
20250508,155100,0,109,109,109,109,0
20250508,155000,0,109,109,109,109,0
20250508,154900,0,109,109,109,109,0
20250508,154800,0,109,109,109,109,0
20250508,154700,0,109,109,109,109,0
20250508,154600,0,109,109,109,109,0
20250508,154500,0,109,109,109,109,0
20250508,154400,0,109,109,109,109,0
20250508,154300,0,109,109,109,109,0
20250508,154200,0,109,109,109,109,0
20250508,154100,0,109,109,109,109,0
20250508,154000,0,109,109,109,109,0
20250508,153900,0,109,109,109,109,0
20250508,153800,0,109,109,109,109,0
20250508,153700,0,109,109,109,109,0
20250508,153600,0,109,109,109,109,0
20250508,153500,0,109,109,109,109,0
20250508,153400,0,109,109,109,109,0
20250508,153300,0,109,109,109,109,0
20250508,153200,0,109,109,109,109,0
20250508,153100,0,109,109,109,109,0
20250508,153000,0,109,109,109,109,0
20250508,152900,0,109,109,109,109,0
20250508,152800,0,109,109,109,109,0
20250508,152700,0,109,109,109,109,0
20250508,152600,0,109,109,109,109,0
20250508,152500,0,109,109,109,109,0
20250508,152400,0,109,109,109,109,0
20250508,152300,0,109,109,109,109,0
20250508,152200,0,109,109,109,109,0
20250508,152100,0,109,109,109,109,0
20250508,152000,0,109,109,109,109,0
20250508,151900,0,109,109,109,109,0
20250508,151800,0,109,109,109,109,0
20250508,151700,0,109,109,109,109,0
20250508,151600,0,109,109,109,109,0
20250508,151500,0,109,109,109,109,0
20250508,151400,0,109,109,109,109,0
20250508,151300,0,109,109,109,109,0
20250508,151200,0,109,109,109,109,0
20250508,151100,0,109,109,109,109,0
20250508,151000,0,109,109,109,109,0
20250508,150900,0,109,109,109,109,0
20250508,150800,0,109,109,109,109,0
20250508,150700,0,109,109,109,109,0
20250508,150600,0,109,109,109,109,0
20250508,150500,0,109,109,109,109,0
20250508,150400,0,109,109,109,109,0
20250508,150300,0,109,109,109,109,0
20250508,150200,0,109,109,109,109,0
20250508,150100,0,109,109,109,109,0
20250508,150000,0,109,109,109,109,0
20250508,145900,0,109,109,109,109,0
20250508,145800,0,109,109,109,109,0
20250508,145700,0,109,109,109,109,0
20250508,145600,0,109,109,109,109,0
20250508,145500,0,109,109,109,109,0
20250508,145400,0,109,109,109,109,0
20250508,145300,0,109,109,109,109,0
20250508,145200,0,109,109,109,109,0
20250508,145100,0,109,109,109,109,0
20250508,145000,0,109,109,109,109,0
20250508,144900,0,109,109,109,109,0
20250508,144800,0,109,109,109,109,0
20250508,144700,0,109,109,109,109,0
20250508,144600,0,109,109,109,109,0
20250508,144500,0,109,109,109,109,0
20250508,144400,0,109,109,109,109,0
20250508,144300,0,109,109,109,109,0
20250508,144200,0,109,109,109,109,0
20250508,144100,0,109,109,109,109,0
20250508,144000,0,109,109,109,109,0
20250508,143900,0,109,109,109,109,0
20250508,143800,0,109,109,109,109,0
20250508,143700,0,109,109,109,109,0
20250508,143600,0,109,109,109,109,0
20250508,143500,0,109,109,109,109,0
20250508,143400,0,109,109,109,109,0
20250508,143300,0,109,109,109,109,0
20250508,143200,0,109,109,109,109,0
20250508,143100,0,109,109,109,109,0
20250508,143000,0,109,109,109,109,0
20250508,142900,0,109,109,109,109,0
20250508,142800,0,109,109,109,109,0
20250508,142700,0,109,109,109,109,0
20250508,142600,0,109,109,109,109,0
20250508,142500,0,109,109,109,109,0
20250508,142400,0,109,109,109,109,0
20250508,142300,0,109,109,109,109,0
20250508,142200,0,109,109,109,109,0
20250508,142100,0,109,109,109,109,0
20250508,142000,0,109,109,109,109,0
20250508,141900,0,109,109,109,109,0
20250508,141800,0,109,109,109,109,0
20250508,141700,0,109,109,109,109,0
20250508,141600,0,109,109,109,109,0
20250508,141500,0,109,109,109,109,0
20250508,141400,0,109,109,109,109,0
20250508,141300,0,109,109,109,109,0
20250508,141200,0,109,109,109,109,0
20250508,141100,0,109,109,109,109,0
20250508,141000,0,109,109,109,109,0
20250508,140900,0,109,109,109,109,0
20250508,140800,0,109,109,109,109,0
20250508,140700,0,109,109,109,109,0
20250508,140600,0,109,109,109,109,0
20250508,140500,0,109,109,109,109,0
20250508,140400,0,109,109,109,109,0
20250508,140300,0,109,109,109,109,0
20250508,140200,0,109,109,109,109,0
20250508,140100,0,109,109,109,109,0
20250508,140000,0,109,109,109,109,0
20250508,135900,0,109,109,109,109,0
20250508,135800,0,109,109,109,109,0
20250508,135700,0,109,109,109,109,0
20250508,135600,0,109,109,109,109,0
20250508,135500,0,109,109,109,109,0
20250508,135400,0,109,109,109,109,0
20250508,135300,0,109,109,109,109,0
20250508,135200,0,109,109,109,109,0
20250508,135100,0,109,109,109,109,0
20250508,135000,0,109,109,109,109,0
20250508,134900,0,109,109,109,109,0
20250508,134800,0,109,109,109,109,0
20250508,134700,0,109,109,109,109,0
20250508,134600,0,109,109,109,109,0
20250508,134500,0,109,109,109,109,0
20250508,134400,0,109,109,109,109,0
20250508,134300,0,109,109,109,109,0
20250508,134200,0,109,109,109,109,0
20250508,134100,0,109,109,109,109,0
20250508,134000,0,109,109,109,109,0
20250508,133900,0,109,109,109,109,0
20250508,133800,0,109,109,109,109,0
20250508,133700,0,109,109,109,109,0
20250508,133600,0,109,109,109,109,0
20250508,133500,0,109,109,109,109,0
20250508,133400,0,109,109,109,109,0
20250508,133300,0,109,109,109,109,0
20250508,133200,0,109,109,109,109,0
20250508,133100,0,109,109,109,109,0
20250508,133000,0,109,109,109,109,0
20250508,132900,0,109,109,109,109,0
20250508,132800,0,109,109,109,109,0
20250508,132700,0,109,109,109,109,0
20250508,132600,0,109,109,109,109,0
20250508,132500,0,109,109,109,109,0
20250508,132400,0,109,109,109,109,0
20250508,132300,0,109,109,109,109,0
20250508,132200,0,109,109,109,109,0
20250508,132100,0,109,109,109,109,0
20250508,132000,0,109,109,109,109,0
20250508,131900,0,109,109,109,109,0
20250508,131800,0,109,109,109,109,0
20250508,131700,0,109,109,109,109,0
20250508,131600,0,109,109,109,109,0
20250508,131500,0,109,109,109,109,0
20250508,131400,0,109,109,109,109,0
20250508,131300,0,109,109,109,109,0
20250508,131200,0,109,109,109,109,0
20250508,131100,0,109,109,109,109,0
20250508,131000,0,109,109,109,109,0
20250508,130900,0,109,109,109,109,0
20250508,130800,0,109,109,109,109,0
20250508,130700,0,109,109,109,109,0
20250508,130600,0,109,109,109,109,0
20250508,130500,0,109,109,109,109,0
20250508,130400,0,109,109,109,109,0
20250508,130300,0,109,109,109,109,0
20250508,130200,0,109,109,109,109,0
20250508,130100,0,109,109,109,109,0
20250508,130000,0,109,109,109,109,0
20250508,125900,0,109,109,109,109,0
20250508,125800,0,109,109,109,109,0
20250508,125700,0,109,109,109,109,0
20250508,125600,0,109,109,109,109,0
20250508,125500,0,109,109,109,109,0
20250508,125400,0,109,109,109,109,0
20250508,125300,0,109,109,109,109,0
20250508,125200,0,109,109,109,109,0
20250508,125100,0,109,109,109,109,0
20250508,125000,0,109,109,109,109,0
20250508,124900,0,109,109,109,109,0
20250508,124800,0,109,109,109,109,0
20250508,124700,0,109,109,109,109,0
20250508,124600,0,109,109,109,109,0
20250508,124500,0,109,109,109,109,0
20250508,124400,0,109,109,109,109,0
20250508,124300,0,109,109,109,109,0
20250508,124200,0,109,109,109,109,0
20250508,124100,0,109,109,109,109,0
20250508,124000,0,109,109,109,109,0
20250508,123900,0,109,109,109,109,0
20250508,123800,0,109,109,109,109,0
20250508,123700,0,109,109,109,109,0
20250508,123600,0,109,109,109,109,0
20250508,123500,0,109,109,109,109,0
20250508,123400,0,109,109,109,109,0
20250508,123300,0,109,109,109,109,0
20250508,123200,0,109,109,109,109,0
20250508,123100,0,109,109,109,109,0
20250508,123000,0,109,109,109,109,0
20250508,122900,0,109,109,109,109,0
20250508,122800,0,109,109,109,109,0
20250508,122700,0,109,109,109,109,0
20250508,122600,0,109,109,109,109,0
20250508,122500,0,109,109,109,109,0
20250508,122400,0,109,109,109,109,0
20250508,122300,0,109,109,109,109,0
20250508,122200,0,109,109,109,109,0
20250508,122100,0,109,109,109,109,0
20250508,122000,0,109,109,109,109,0
20250508,121900,0,109,109,109,109,0
20250508,121800,0,109,109,109,109,0
20250508,121700,0,109,109,109,109,0
20250508,121600,0,109,109,109,109,0
20250508,121500,0,109,109,109,109,0
20250508,121400,0,109,109,109,109,0
20250508,121300,0,109,109,109,109,0
20250508,121200,0,109,109,109,109,0
20250508,121100,0,109,109,109,109,0
20250508,121000,0,109,109,109,109,0
20250508,120900,0,109,109,109,109,0
20250508,120800,0,109,109,109,109,0
20250508,120700,0,109,109,109,109,0
20250508,120600,0,109,109,109,109,0
20250508,120500,0,109,109,109,109,0
20250508,120400,0,109,109,109,109,0
20250508,120300,0,109,109,109,109,0
20250508,120200,0,109,109,109,109,0
20250508,120100,0,109,109,109,109,0
20250508,120000,0,109,109,109,109,0
20250508,115900,0,109,109,109,109,0
20250508,115800,0,109,109,109,109,0
20250508,115700,0,109,109,109,109,0
20250508,115600,0,109,109,109,109,0
20250508,115500,0,109,109,109,109,0
20250508,115400,0,109,109,109,109,0
20250508,115300,0,109,109,109,109,0
20250508,115200,0,109,109,109,109,0
20250508,115100,0,109,109,109,109,0
20250508,115000,0,109,109,109,109,0
20250508,114900,0,109,109,109,109,0
20250508,114800,0,109,109,109,109,0
20250508,114700,0,109,109,109,109,0
20250508,114600,0,109,109,109,109,0
20250508,114500,0,109,109,109,109,0
20250508,114400,0,109,109,109,109,0
20250508,114300,0,109,109,109,109,0
20250508,114200,0,109,109,109,109,0
20250508,114100,0,109,109,109,109,0
20250508,114000,0,109,109,109,109,0
20250508,113900,0,109,109,109,109,0
20250508,113800,0,109,109,109,109,0
20250508,113700,0,109,109,109,109,0
20250508,113600,0,109,109,109,109,0
20250508,113500,0,109,109,109,109,0
20250508,113400,0,109,109,109,109,0
20250508,113300,0,109,109,109,109,0
20250508,113200,0,109,109,109,109,0
20250508,113100,0,109,109,109,109,0
20250508,113000,0,109,109,109,109,0
20250508,112900,0,109,109,109,109,0
20250508,112800,0,109,109,109,109,0
20250508,112700,0,109,109,109,109,0
20250508,112600,0,109,109,109,109,0
20250508,112500,0,109,109,109,109,0
20250508,112400,0,109,109,109,109,0
20250508,112300,0,109,109,109,109,0
20250508,112200,0,109,109,109,109,0
20250508,112100,0,109,109,109,109,0
20250508,112000,0,109,109,109,109,0
20250508,111900,0,109,109,109,109,0
20250508,111800,0,109,109,109,109,0
20250508,111700,0,109,109,109,109,0
20250508,111600,0,109,109,109,109,0
20250508,111500,0,109,109,109,109,0
20250508,111400,0,109,109,109,109,0
20250508,111300,0,109,109,109,109,0
20250508,111200,0,109,109,109,109,0
20250508,111100,0,109,109,109,109,0
20250508,111000,0,109,109,109,109,0
20250508,110900,0,109,109,109,109,0
20250508,110800,0,109,109,109,109,0
20250508,110700,0,109,109,109,109,0
20250508,110600,0,109,109,109,109,0
20250508,110500,0,109,109,109,109,0
20250508,110400,0,109,109,109,109,0
20250508,110300,0,109,109,109,109,0
20250508,110200,0,109,109,109,109,0
20250508,110100,0,109,109,109,109,0
20250508,110000,0,109,109,109,109,0
20250508,105900,0,109,109,109,109,0
20250508,105800,0,109,109,109,109,0
20250508,105700,0,109,109,109,109,0
20250508,105600,0,109,109,109,109,0
20250508,105500,0,109,109,109,109,0
20250508,105400,0,109,109,109,109,0
20250508,105300,0,109,109,109,109,0
20250508,105200,0,109,109,109,109,0
20250508,105100,0,109,109,109,109,0
20250508,105000,0,109,109,109,109,0
20250508,104900,0,109,109,109,109,0
20250508,104800,0,109,109,109,109,0
20250508,104700,0,109,109,109,109,0
20250508,104600,0,109,109,109,109,0
20250508,104500,0,109,109,109,109,0
20250508,104400,0,109,109,109,109,0
20250508,104300,0,109,109,109,109,0
20250508,104200,0,109,109,109,109,0
20250508,104100,0,109,109,109,109,0
20250508,104000,0,109,109,109,109,0
20250508,103900,0,109,109,109,109,0
20250508,103800,0,109,109,109,109,0
20250508,103700,0,109,109,109,109,0
20250508,103600,0,109,109,109,109,0
20250508,103500,0,109,109,109,109,0
20250508,103400,0,109,109,109,109,0
20250508,103300,0,109,109,109,109,0
20250508,103200,0,109,109,109,109,0
20250508,103100,0,109,109,109,109,0
20250508,103000,0,109,109,109,109,0
20250508,102900,0,109,109,109,109,0
20250508,102800,0,109,109,109,109,0
20250508,102700,0,109,109,109,109,0
20250508,102600,0,109,109,109,109,0
20250508,102500,0,109,109,109,109,0
20250508,102400,0,109,109,109,109,0
20250508,102300,0,109,109,109,109,0
20250508,102200,0,109,109,109,109,0
20250508,102100,0,109,109,109,109,0
20250508,102000,0,109,109,109,109,0
20250508,101900,0,109,109,109,109,0
20250508,101800,0,109,109,109,109,0
20250508,101700,0,109,109,109,109,0
20250508,101600,0,109,109,109,109,0
20250508,101500,0,109,109,109,109,0
20250508,101400,0,109,109,109,109,0
20250508,101300,0,109,109,109,109,0
20250508,101200,0,109,109,109,109,0
20250508,101100,0,109,109,109,109,0
20250508,101000,0,109,109,109,109,0
20250508,100900,0,109,109,109,109,0
20250508,100800,0,109,109,109,109,0
20250508,100700,0,109,109,109,109,0
20250508,100600,0,109,109,109,109,0
20250508,100500,0,109,109,109,109,0
20250508,100400,0,109,109,109,109,0
20250508,100300,0,109,109,109,109,0
20250508,100200,0,109,109,109,109,0
20250508,100100,0,109,109,109,109,0
20250508,100000,0,109,109,109,109,0
20250508,095900,0,109,109,109,109,0
20250508,095800,0,109,109,109,109,0
20250508,095700,0,109,109,109,109,0
20250508,095600,0,109,109,109,109,0
20250508,095500,0,109,109,109,109,0
20250508,095400,0,109,109,109,109,0
20250508,095300,0,109,109,109,109,0
20250508,095200,0,109,109,109,109,0
20250508,095100,0,109,109,109,109,0
20250508,095000,0,109,109,109,109,0
20250508,094900,0,109,109,109,109,0
20250508,094800,0,109,109,109,109,0
20250508,094700,0,109,109,109,109,0
20250508,094600,0,109,109,109,109,0
20250508,094500,0,109,109,109,109,0
20250508,094400,0,109,109,109,109,0
20250508,094300,0,109,109,109,109,0
20250508,094200,0,109,109,109,109,0
20250508,094100,0,109,109,109,109,0
20250508,094000,0,109,109,109,109,0
20250508,093900,0,109,109,109,109,0
20250508,093800,0,109,109,109,109,0
20250508,093700,0,109,109,109,109,0
20250508,093600,0,109,109,109,109,0
20250508,093500,0,109,109,109,109,0
20250508,093400,0,109,109,109,109,0
20250508,093300,0,109,109,109,109,0
20250508,093200,0,109,109,109,109,0
20250508,093100,0,109,109,109,109,0
20250508,093000,0,109,109,109,109,0
20250508,092900,0,109,109,109,109,0
20250508,092800,0,109,109,109,109,0
20250508,092700,0,109,109,109,109,0
20250508,092600,0,109,109,109,109,0
20250508,092500,0,109,109,109,109,0
20250508,092400,0,109,109,109,109,0
20250508,092300,0,109,109,109,109,0
20250508,092200,0,109,109,109,109,0
20250508,092100,0,109,109,109,109,0
20250508,092000,0,109,109,109,109,0
20250508,091900,0,109,109,109,109,0
20250508,091800,0,109,109,109,109,0
20250508,091700,0,109,109,109,109,0
20250508,091600,0,109,109,109,109,0
20250508,091500,0,109,109,109,109,0
20250508,091400,0,109,109,109,109,0
20250508,091300,0,109,109,109,109,0
20250508,091200,0,109,109,109,109,0
20250508,091100,0,109,109,109,109,0
20250508,091000,0,109,109,109,109,0
20250508,090900,0,109,109,109,109,0
20250508,090800,0,109,109,109,109,0
20250508,090700,0,109,109,109,109,0
20250508,090600,0,109,109,109,109,0
20250508,090500,0,109,109,109,109,0
20250508,090400,0,109,109,109,109,0
20250508,090300,0,109,109,109,109,0
20250508,090200,0,109,109,109,109,0
20250508,090100,0,109,109,109,109,0
20250508,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185200 0 109 109 109 109 0
3 20250508 185100 0 109 109 109 109 0
4 20250508 185000 0 109 109 109 109 0
5 20250508 184900 0 109 109 109 109 0
6 20250508 184800 0 109 109 109 109 0
7 20250508 184700 0 109 109 109 109 0
8 20250508 184600 0 109 109 109 109 0
9 20250508 184500 0 109 109 109 109 0
10 20250508 184400 0 109 109 109 109 0
11 20250508 184300 0 109 109 109 109 0
12 20250508 184200 0 109 109 109 109 0
13 20250508 184100 0 109 109 109 109 0
14 20250508 184000 0 109 109 109 109 0
15 20250508 183900 0 109 109 109 109 0
16 20250508 183800 0 109 109 109 109 0
17 20250508 183700 0 109 109 109 109 0
18 20250508 183600 0 109 109 109 109 0
19 20250508 183500 0 109 109 109 109 0
20 20250508 183400 0 109 109 109 109 0
21 20250508 183300 0 109 109 109 109 0
22 20250508 183200 0 109 109 109 109 0
23 20250508 183100 0 109 109 109 109 0
24 20250508 183000 0 109 109 109 109 0
25 20250508 182900 0 109 109 109 109 0
26 20250508 182800 0 109 109 109 109 0
27 20250508 182700 0 109 109 109 109 0
28 20250508 182600 0 109 109 109 109 0
29 20250508 182500 0 109 109 109 109 0
30 20250508 182400 0 109 109 109 109 0
31 20250508 182300 0 109 109 109 109 0
32 20250508 182200 0 109 109 109 109 0
33 20250508 182100 0 109 109 109 109 0
34 20250508 182000 0 109 109 109 109 0
35 20250508 181900 0 109 109 109 109 0
36 20250508 181800 0 109 109 109 109 0
37 20250508 181700 0 109 109 109 109 0
38 20250508 181600 0 109 109 109 109 0
39 20250508 181500 0 109 109 109 109 0
40 20250508 181400 0 109 109 109 109 0
41 20250508 181300 0 109 109 109 109 0
42 20250508 181200 0 109 109 109 109 0
43 20250508 181100 0 109 109 109 109 0
44 20250508 181000 0 109 109 109 109 0
45 20250508 180900 0 109 109 109 109 0
46 20250508 180800 0 109 109 109 109 0
47 20250508 180700 0 109 109 109 109 0
48 20250508 180600 0 109 109 109 109 0
49 20250508 180500 0 109 109 109 109 0
50 20250508 180400 0 109 109 109 109 0
51 20250508 180300 0 109 109 109 109 0
52 20250508 180200 0 109 109 109 109 0
53 20250508 180100 0 109 109 109 109 0
54 20250508 180000 0 109 109 109 109 0
55 20250508 175900 0 109 109 109 109 0
56 20250508 175800 0 109 109 109 109 0
57 20250508 175700 0 109 109 109 109 0
58 20250508 175600 0 109 109 109 109 0
59 20250508 175500 0 109 109 109 109 0
60 20250508 175400 0 109 109 109 109 0
61 20250508 175300 0 109 109 109 109 0
62 20250508 175200 0 109 109 109 109 0
63 20250508 175100 0 109 109 109 109 0
64 20250508 175000 0 109 109 109 109 0
65 20250508 174900 0 109 109 109 109 0
66 20250508 174800 0 109 109 109 109 0
67 20250508 174700 0 109 109 109 109 0
68 20250508 174600 0 109 109 109 109 0
69 20250508 174500 0 109 109 109 109 0
70 20250508 174400 0 109 109 109 109 0
71 20250508 174300 0 109 109 109 109 0
72 20250508 174200 0 109 109 109 109 0
73 20250508 174100 0 109 109 109 109 0
74 20250508 174000 0 109 109 109 109 0
75 20250508 173900 0 109 109 109 109 0
76 20250508 173800 0 109 109 109 109 0
77 20250508 173700 0 109 109 109 109 0
78 20250508 173600 0 109 109 109 109 0
79 20250508 173500 0 109 109 109 109 0
80 20250508 173400 0 109 109 109 109 0
81 20250508 173300 0 109 109 109 109 0
82 20250508 173200 0 109 109 109 109 0
83 20250508 173100 0 109 109 109 109 0
84 20250508 173000 0 109 109 109 109 0
85 20250508 172900 0 109 109 109 109 0
86 20250508 172800 0 109 109 109 109 0
87 20250508 172700 0 109 109 109 109 0
88 20250508 172600 0 109 109 109 109 0
89 20250508 172500 0 109 109 109 109 0
90 20250508 172400 0 109 109 109 109 0
91 20250508 172300 0 109 109 109 109 0
92 20250508 172200 0 109 109 109 109 0
93 20250508 172100 0 109 109 109 109 0
94 20250508 172000 0 109 109 109 109 0
95 20250508 171900 0 109 109 109 109 0
96 20250508 171800 0 109 109 109 109 0
97 20250508 171700 0 109 109 109 109 0
98 20250508 171600 0 109 109 109 109 0
99 20250508 171500 0 109 109 109 109 0
100 20250508 171400 0 109 109 109 109 0
101 20250508 171300 0 109 109 109 109 0
102 20250508 171200 0 109 109 109 109 0
103 20250508 171100 0 109 109 109 109 0
104 20250508 171000 0 109 109 109 109 0
105 20250508 170900 0 109 109 109 109 0
106 20250508 170800 0 109 109 109 109 0
107 20250508 170700 0 109 109 109 109 0
108 20250508 170600 0 109 109 109 109 0
109 20250508 170500 0 109 109 109 109 0
110 20250508 170400 0 109 109 109 109 0
111 20250508 170300 0 109 109 109 109 0
112 20250508 170200 0 109 109 109 109 0
113 20250508 170100 0 109 109 109 109 0
114 20250508 170000 0 109 109 109 109 0
115 20250508 165900 0 109 109 109 109 0
116 20250508 165800 0 109 109 109 109 0
117 20250508 165700 0 109 109 109 109 0
118 20250508 165600 0 109 109 109 109 0
119 20250508 165500 0 109 109 109 109 0
120 20250508 165400 0 109 109 109 109 0
121 20250508 165300 0 109 109 109 109 0
122 20250508 165200 0 109 109 109 109 0
123 20250508 165100 0 109 109 109 109 0
124 20250508 165000 0 109 109 109 109 0
125 20250508 164900 0 109 109 109 109 0
126 20250508 164800 0 109 109 109 109 0
127 20250508 164700 0 109 109 109 109 0
128 20250508 164600 0 109 109 109 109 0
129 20250508 164500 0 109 109 109 109 0
130 20250508 164400 0 109 109 109 109 0
131 20250508 164300 0 109 109 109 109 0
132 20250508 164200 0 109 109 109 109 0
133 20250508 164100 0 109 109 109 109 0
134 20250508 164000 0 109 109 109 109 0
135 20250508 163900 0 109 109 109 109 0
136 20250508 163800 0 109 109 109 109 0
137 20250508 163700 0 109 109 109 109 0
138 20250508 163600 0 109 109 109 109 0
139 20250508 163500 0 109 109 109 109 0
140 20250508 163400 0 109 109 109 109 0
141 20250508 163300 0 109 109 109 109 0
142 20250508 163200 0 109 109 109 109 0
143 20250508 163100 0 109 109 109 109 0
144 20250508 163000 0 109 109 109 109 0
145 20250508 162900 0 109 109 109 109 0
146 20250508 162800 0 109 109 109 109 0
147 20250508 162700 0 109 109 109 109 0
148 20250508 162600 0 109 109 109 109 0
149 20250508 162500 0 109 109 109 109 0
150 20250508 162400 0 109 109 109 109 0
151 20250508 162300 0 109 109 109 109 0
152 20250508 162200 0 109 109 109 109 0
153 20250508 162100 0 109 109 109 109 0
154 20250508 162000 0 109 109 109 109 0
155 20250508 161900 0 109 109 109 109 0
156 20250508 161800 0 109 109 109 109 0
157 20250508 161700 0 109 109 109 109 0
158 20250508 161600 0 109 109 109 109 0
159 20250508 161500 0 109 109 109 109 0
160 20250508 161400 0 109 109 109 109 0
161 20250508 161300 0 109 109 109 109 0
162 20250508 161200 0 109 109 109 109 0
163 20250508 161100 0 109 109 109 109 0
164 20250508 161000 0 109 109 109 109 0
165 20250508 160900 0 109 109 109 109 0
166 20250508 160800 0 109 109 109 109 0
167 20250508 160700 0 109 109 109 109 0
168 20250508 160600 0 109 109 109 109 0
169 20250508 160500 0 109 109 109 109 0
170 20250508 160400 0 109 109 109 109 0
171 20250508 160300 0 109 109 109 109 0
172 20250508 160200 0 109 109 109 109 0
173 20250508 160100 0 109 109 109 109 0
174 20250508 160000 0 109 109 109 109 0
175 20250508 155900 0 109 109 109 109 0
176 20250508 155800 0 109 109 109 109 0
177 20250508 155700 0 109 109 109 109 0
178 20250508 155600 0 109 109 109 109 0
179 20250508 155500 0 109 109 109 109 0
180 20250508 155400 0 109 109 109 109 0
181 20250508 155300 0 109 109 109 109 0
182 20250508 155200 0 109 109 109 109 0
183 20250508 155100 0 109 109 109 109 0
184 20250508 155000 0 109 109 109 109 0
185 20250508 154900 0 109 109 109 109 0
186 20250508 154800 0 109 109 109 109 0
187 20250508 154700 0 109 109 109 109 0
188 20250508 154600 0 109 109 109 109 0
189 20250508 154500 0 109 109 109 109 0
190 20250508 154400 0 109 109 109 109 0
191 20250508 154300 0 109 109 109 109 0
192 20250508 154200 0 109 109 109 109 0
193 20250508 154100 0 109 109 109 109 0
194 20250508 154000 0 109 109 109 109 0
195 20250508 153900 0 109 109 109 109 0
196 20250508 153800 0 109 109 109 109 0
197 20250508 153700 0 109 109 109 109 0
198 20250508 153600 0 109 109 109 109 0
199 20250508 153500 0 109 109 109 109 0
200 20250508 153400 0 109 109 109 109 0
201 20250508 153300 0 109 109 109 109 0
202 20250508 153200 0 109 109 109 109 0
203 20250508 153100 0 109 109 109 109 0
204 20250508 153000 0 109 109 109 109 0
205 20250508 152900 0 109 109 109 109 0
206 20250508 152800 0 109 109 109 109 0
207 20250508 152700 0 109 109 109 109 0
208 20250508 152600 0 109 109 109 109 0
209 20250508 152500 0 109 109 109 109 0
210 20250508 152400 0 109 109 109 109 0
211 20250508 152300 0 109 109 109 109 0
212 20250508 152200 0 109 109 109 109 0
213 20250508 152100 0 109 109 109 109 0
214 20250508 152000 0 109 109 109 109 0
215 20250508 151900 0 109 109 109 109 0
216 20250508 151800 0 109 109 109 109 0
217 20250508 151700 0 109 109 109 109 0
218 20250508 151600 0 109 109 109 109 0
219 20250508 151500 0 109 109 109 109 0
220 20250508 151400 0 109 109 109 109 0
221 20250508 151300 0 109 109 109 109 0
222 20250508 151200 0 109 109 109 109 0
223 20250508 151100 0 109 109 109 109 0
224 20250508 151000 0 109 109 109 109 0
225 20250508 150900 0 109 109 109 109 0
226 20250508 150800 0 109 109 109 109 0
227 20250508 150700 0 109 109 109 109 0
228 20250508 150600 0 109 109 109 109 0
229 20250508 150500 0 109 109 109 109 0
230 20250508 150400 0 109 109 109 109 0
231 20250508 150300 0 109 109 109 109 0
232 20250508 150200 0 109 109 109 109 0
233 20250508 150100 0 109 109 109 109 0
234 20250508 150000 0 109 109 109 109 0
235 20250508 145900 0 109 109 109 109 0
236 20250508 145800 0 109 109 109 109 0
237 20250508 145700 0 109 109 109 109 0
238 20250508 145600 0 109 109 109 109 0
239 20250508 145500 0 109 109 109 109 0
240 20250508 145400 0 109 109 109 109 0
241 20250508 145300 0 109 109 109 109 0
242 20250508 145200 0 109 109 109 109 0
243 20250508 145100 0 109 109 109 109 0
244 20250508 145000 0 109 109 109 109 0
245 20250508 144900 0 109 109 109 109 0
246 20250508 144800 0 109 109 109 109 0
247 20250508 144700 0 109 109 109 109 0
248 20250508 144600 0 109 109 109 109 0
249 20250508 144500 0 109 109 109 109 0
250 20250508 144400 0 109 109 109 109 0
251 20250508 144300 0 109 109 109 109 0
252 20250508 144200 0 109 109 109 109 0
253 20250508 144100 0 109 109 109 109 0
254 20250508 144000 0 109 109 109 109 0
255 20250508 143900 0 109 109 109 109 0
256 20250508 143800 0 109 109 109 109 0
257 20250508 143700 0 109 109 109 109 0
258 20250508 143600 0 109 109 109 109 0
259 20250508 143500 0 109 109 109 109 0
260 20250508 143400 0 109 109 109 109 0
261 20250508 143300 0 109 109 109 109 0
262 20250508 143200 0 109 109 109 109 0
263 20250508 143100 0 109 109 109 109 0
264 20250508 143000 0 109 109 109 109 0
265 20250508 142900 0 109 109 109 109 0
266 20250508 142800 0 109 109 109 109 0
267 20250508 142700 0 109 109 109 109 0
268 20250508 142600 0 109 109 109 109 0
269 20250508 142500 0 109 109 109 109 0
270 20250508 142400 0 109 109 109 109 0
271 20250508 142300 0 109 109 109 109 0
272 20250508 142200 0 109 109 109 109 0
273 20250508 142100 0 109 109 109 109 0
274 20250508 142000 0 109 109 109 109 0
275 20250508 141900 0 109 109 109 109 0
276 20250508 141800 0 109 109 109 109 0
277 20250508 141700 0 109 109 109 109 0
278 20250508 141600 0 109 109 109 109 0
279 20250508 141500 0 109 109 109 109 0
280 20250508 141400 0 109 109 109 109 0
281 20250508 141300 0 109 109 109 109 0
282 20250508 141200 0 109 109 109 109 0
283 20250508 141100 0 109 109 109 109 0
284 20250508 141000 0 109 109 109 109 0
285 20250508 140900 0 109 109 109 109 0
286 20250508 140800 0 109 109 109 109 0
287 20250508 140700 0 109 109 109 109 0
288 20250508 140600 0 109 109 109 109 0
289 20250508 140500 0 109 109 109 109 0
290 20250508 140400 0 109 109 109 109 0
291 20250508 140300 0 109 109 109 109 0
292 20250508 140200 0 109 109 109 109 0
293 20250508 140100 0 109 109 109 109 0
294 20250508 140000 0 109 109 109 109 0
295 20250508 135900 0 109 109 109 109 0
296 20250508 135800 0 109 109 109 109 0
297 20250508 135700 0 109 109 109 109 0
298 20250508 135600 0 109 109 109 109 0
299 20250508 135500 0 109 109 109 109 0
300 20250508 135400 0 109 109 109 109 0
301 20250508 135300 0 109 109 109 109 0
302 20250508 135200 0 109 109 109 109 0
303 20250508 135100 0 109 109 109 109 0
304 20250508 135000 0 109 109 109 109 0
305 20250508 134900 0 109 109 109 109 0
306 20250508 134800 0 109 109 109 109 0
307 20250508 134700 0 109 109 109 109 0
308 20250508 134600 0 109 109 109 109 0
309 20250508 134500 0 109 109 109 109 0
310 20250508 134400 0 109 109 109 109 0
311 20250508 134300 0 109 109 109 109 0
312 20250508 134200 0 109 109 109 109 0
313 20250508 134100 0 109 109 109 109 0
314 20250508 134000 0 109 109 109 109 0
315 20250508 133900 0 109 109 109 109 0
316 20250508 133800 0 109 109 109 109 0
317 20250508 133700 0 109 109 109 109 0
318 20250508 133600 0 109 109 109 109 0
319 20250508 133500 0 109 109 109 109 0
320 20250508 133400 0 109 109 109 109 0
321 20250508 133300 0 109 109 109 109 0
322 20250508 133200 0 109 109 109 109 0
323 20250508 133100 0 109 109 109 109 0
324 20250508 133000 0 109 109 109 109 0
325 20250508 132900 0 109 109 109 109 0
326 20250508 132800 0 109 109 109 109 0
327 20250508 132700 0 109 109 109 109 0
328 20250508 132600 0 109 109 109 109 0
329 20250508 132500 0 109 109 109 109 0
330 20250508 132400 0 109 109 109 109 0
331 20250508 132300 0 109 109 109 109 0
332 20250508 132200 0 109 109 109 109 0
333 20250508 132100 0 109 109 109 109 0
334 20250508 132000 0 109 109 109 109 0
335 20250508 131900 0 109 109 109 109 0
336 20250508 131800 0 109 109 109 109 0
337 20250508 131700 0 109 109 109 109 0
338 20250508 131600 0 109 109 109 109 0
339 20250508 131500 0 109 109 109 109 0
340 20250508 131400 0 109 109 109 109 0
341 20250508 131300 0 109 109 109 109 0
342 20250508 131200 0 109 109 109 109 0
343 20250508 131100 0 109 109 109 109 0
344 20250508 131000 0 109 109 109 109 0
345 20250508 130900 0 109 109 109 109 0
346 20250508 130800 0 109 109 109 109 0
347 20250508 130700 0 109 109 109 109 0
348 20250508 130600 0 109 109 109 109 0
349 20250508 130500 0 109 109 109 109 0
350 20250508 130400 0 109 109 109 109 0
351 20250508 130300 0 109 109 109 109 0
352 20250508 130200 0 109 109 109 109 0
353 20250508 130100 0 109 109 109 109 0
354 20250508 130000 0 109 109 109 109 0
355 20250508 125900 0 109 109 109 109 0
356 20250508 125800 0 109 109 109 109 0
357 20250508 125700 0 109 109 109 109 0
358 20250508 125600 0 109 109 109 109 0
359 20250508 125500 0 109 109 109 109 0
360 20250508 125400 0 109 109 109 109 0
361 20250508 125300 0 109 109 109 109 0
362 20250508 125200 0 109 109 109 109 0
363 20250508 125100 0 109 109 109 109 0
364 20250508 125000 0 109 109 109 109 0
365 20250508 124900 0 109 109 109 109 0
366 20250508 124800 0 109 109 109 109 0
367 20250508 124700 0 109 109 109 109 0
368 20250508 124600 0 109 109 109 109 0
369 20250508 124500 0 109 109 109 109 0
370 20250508 124400 0 109 109 109 109 0
371 20250508 124300 0 109 109 109 109 0
372 20250508 124200 0 109 109 109 109 0
373 20250508 124100 0 109 109 109 109 0
374 20250508 124000 0 109 109 109 109 0
375 20250508 123900 0 109 109 109 109 0
376 20250508 123800 0 109 109 109 109 0
377 20250508 123700 0 109 109 109 109 0
378 20250508 123600 0 109 109 109 109 0
379 20250508 123500 0 109 109 109 109 0
380 20250508 123400 0 109 109 109 109 0
381 20250508 123300 0 109 109 109 109 0
382 20250508 123200 0 109 109 109 109 0
383 20250508 123100 0 109 109 109 109 0
384 20250508 123000 0 109 109 109 109 0
385 20250508 122900 0 109 109 109 109 0
386 20250508 122800 0 109 109 109 109 0
387 20250508 122700 0 109 109 109 109 0
388 20250508 122600 0 109 109 109 109 0
389 20250508 122500 0 109 109 109 109 0
390 20250508 122400 0 109 109 109 109 0
391 20250508 122300 0 109 109 109 109 0
392 20250508 122200 0 109 109 109 109 0
393 20250508 122100 0 109 109 109 109 0
394 20250508 122000 0 109 109 109 109 0
395 20250508 121900 0 109 109 109 109 0
396 20250508 121800 0 109 109 109 109 0
397 20250508 121700 0 109 109 109 109 0
398 20250508 121600 0 109 109 109 109 0
399 20250508 121500 0 109 109 109 109 0
400 20250508 121400 0 109 109 109 109 0
401 20250508 121300 0 109 109 109 109 0
402 20250508 121200 0 109 109 109 109 0
403 20250508 121100 0 109 109 109 109 0
404 20250508 121000 0 109 109 109 109 0
405 20250508 120900 0 109 109 109 109 0
406 20250508 120800 0 109 109 109 109 0
407 20250508 120700 0 109 109 109 109 0
408 20250508 120600 0 109 109 109 109 0
409 20250508 120500 0 109 109 109 109 0
410 20250508 120400 0 109 109 109 109 0
411 20250508 120300 0 109 109 109 109 0
412 20250508 120200 0 109 109 109 109 0
413 20250508 120100 0 109 109 109 109 0
414 20250508 120000 0 109 109 109 109 0
415 20250508 115900 0 109 109 109 109 0
416 20250508 115800 0 109 109 109 109 0
417 20250508 115700 0 109 109 109 109 0
418 20250508 115600 0 109 109 109 109 0
419 20250508 115500 0 109 109 109 109 0
420 20250508 115400 0 109 109 109 109 0
421 20250508 115300 0 109 109 109 109 0
422 20250508 115200 0 109 109 109 109 0
423 20250508 115100 0 109 109 109 109 0
424 20250508 115000 0 109 109 109 109 0
425 20250508 114900 0 109 109 109 109 0
426 20250508 114800 0 109 109 109 109 0
427 20250508 114700 0 109 109 109 109 0
428 20250508 114600 0 109 109 109 109 0
429 20250508 114500 0 109 109 109 109 0
430 20250508 114400 0 109 109 109 109 0
431 20250508 114300 0 109 109 109 109 0
432 20250508 114200 0 109 109 109 109 0
433 20250508 114100 0 109 109 109 109 0
434 20250508 114000 0 109 109 109 109 0
435 20250508 113900 0 109 109 109 109 0
436 20250508 113800 0 109 109 109 109 0
437 20250508 113700 0 109 109 109 109 0
438 20250508 113600 0 109 109 109 109 0
439 20250508 113500 0 109 109 109 109 0
440 20250508 113400 0 109 109 109 109 0
441 20250508 113300 0 109 109 109 109 0
442 20250508 113200 0 109 109 109 109 0
443 20250508 113100 0 109 109 109 109 0
444 20250508 113000 0 109 109 109 109 0
445 20250508 112900 0 109 109 109 109 0
446 20250508 112800 0 109 109 109 109 0
447 20250508 112700 0 109 109 109 109 0
448 20250508 112600 0 109 109 109 109 0
449 20250508 112500 0 109 109 109 109 0
450 20250508 112400 0 109 109 109 109 0
451 20250508 112300 0 109 109 109 109 0
452 20250508 112200 0 109 109 109 109 0
453 20250508 112100 0 109 109 109 109 0
454 20250508 112000 0 109 109 109 109 0
455 20250508 111900 0 109 109 109 109 0
456 20250508 111800 0 109 109 109 109 0
457 20250508 111700 0 109 109 109 109 0
458 20250508 111600 0 109 109 109 109 0
459 20250508 111500 0 109 109 109 109 0
460 20250508 111400 0 109 109 109 109 0
461 20250508 111300 0 109 109 109 109 0
462 20250508 111200 0 109 109 109 109 0
463 20250508 111100 0 109 109 109 109 0
464 20250508 111000 0 109 109 109 109 0
465 20250508 110900 0 109 109 109 109 0
466 20250508 110800 0 109 109 109 109 0
467 20250508 110700 0 109 109 109 109 0
468 20250508 110600 0 109 109 109 109 0
469 20250508 110500 0 109 109 109 109 0
470 20250508 110400 0 109 109 109 109 0
471 20250508 110300 0 109 109 109 109 0
472 20250508 110200 0 109 109 109 109 0
473 20250508 110100 0 109 109 109 109 0
474 20250508 110000 0 109 109 109 109 0
475 20250508 105900 0 109 109 109 109 0
476 20250508 105800 0 109 109 109 109 0
477 20250508 105700 0 109 109 109 109 0
478 20250508 105600 0 109 109 109 109 0
479 20250508 105500 0 109 109 109 109 0
480 20250508 105400 0 109 109 109 109 0
481 20250508 105300 0 109 109 109 109 0
482 20250508 105200 0 109 109 109 109 0
483 20250508 105100 0 109 109 109 109 0
484 20250508 105000 0 109 109 109 109 0
485 20250508 104900 0 109 109 109 109 0
486 20250508 104800 0 109 109 109 109 0
487 20250508 104700 0 109 109 109 109 0
488 20250508 104600 0 109 109 109 109 0
489 20250508 104500 0 109 109 109 109 0
490 20250508 104400 0 109 109 109 109 0
491 20250508 104300 0 109 109 109 109 0
492 20250508 104200 0 109 109 109 109 0
493 20250508 104100 0 109 109 109 109 0
494 20250508 104000 0 109 109 109 109 0
495 20250508 103900 0 109 109 109 109 0
496 20250508 103800 0 109 109 109 109 0
497 20250508 103700 0 109 109 109 109 0
498 20250508 103600 0 109 109 109 109 0
499 20250508 103500 0 109 109 109 109 0
500 20250508 103400 0 109 109 109 109 0
501 20250508 103300 0 109 109 109 109 0
502 20250508 103200 0 109 109 109 109 0
503 20250508 103100 0 109 109 109 109 0
504 20250508 103000 0 109 109 109 109 0
505 20250508 102900 0 109 109 109 109 0
506 20250508 102800 0 109 109 109 109 0
507 20250508 102700 0 109 109 109 109 0
508 20250508 102600 0 109 109 109 109 0
509 20250508 102500 0 109 109 109 109 0
510 20250508 102400 0 109 109 109 109 0
511 20250508 102300 0 109 109 109 109 0
512 20250508 102200 0 109 109 109 109 0
513 20250508 102100 0 109 109 109 109 0
514 20250508 102000 0 109 109 109 109 0
515 20250508 101900 0 109 109 109 109 0
516 20250508 101800 0 109 109 109 109 0
517 20250508 101700 0 109 109 109 109 0
518 20250508 101600 0 109 109 109 109 0
519 20250508 101500 0 109 109 109 109 0
520 20250508 101400 0 109 109 109 109 0
521 20250508 101300 0 109 109 109 109 0
522 20250508 101200 0 109 109 109 109 0
523 20250508 101100 0 109 109 109 109 0
524 20250508 101000 0 109 109 109 109 0
525 20250508 100900 0 109 109 109 109 0
526 20250508 100800 0 109 109 109 109 0
527 20250508 100700 0 109 109 109 109 0
528 20250508 100600 0 109 109 109 109 0
529 20250508 100500 0 109 109 109 109 0
530 20250508 100400 0 109 109 109 109 0
531 20250508 100300 0 109 109 109 109 0
532 20250508 100200 0 109 109 109 109 0
533 20250508 100100 0 109 109 109 109 0
534 20250508 100000 0 109 109 109 109 0
535 20250508 095900 0 109 109 109 109 0
536 20250508 095800 0 109 109 109 109 0
537 20250508 095700 0 109 109 109 109 0
538 20250508 095600 0 109 109 109 109 0
539 20250508 095500 0 109 109 109 109 0
540 20250508 095400 0 109 109 109 109 0
541 20250508 095300 0 109 109 109 109 0
542 20250508 095200 0 109 109 109 109 0
543 20250508 095100 0 109 109 109 109 0
544 20250508 095000 0 109 109 109 109 0
545 20250508 094900 0 109 109 109 109 0
546 20250508 094800 0 109 109 109 109 0
547 20250508 094700 0 109 109 109 109 0
548 20250508 094600 0 109 109 109 109 0
549 20250508 094500 0 109 109 109 109 0
550 20250508 094400 0 109 109 109 109 0
551 20250508 094300 0 109 109 109 109 0
552 20250508 094200 0 109 109 109 109 0
553 20250508 094100 0 109 109 109 109 0
554 20250508 094000 0 109 109 109 109 0
555 20250508 093900 0 109 109 109 109 0
556 20250508 093800 0 109 109 109 109 0
557 20250508 093700 0 109 109 109 109 0
558 20250508 093600 0 109 109 109 109 0
559 20250508 093500 0 109 109 109 109 0
560 20250508 093400 0 109 109 109 109 0
561 20250508 093300 0 109 109 109 109 0
562 20250508 093200 0 109 109 109 109 0
563 20250508 093100 0 109 109 109 109 0
564 20250508 093000 0 109 109 109 109 0
565 20250508 092900 0 109 109 109 109 0
566 20250508 092800 0 109 109 109 109 0
567 20250508 092700 0 109 109 109 109 0
568 20250508 092600 0 109 109 109 109 0
569 20250508 092500 0 109 109 109 109 0
570 20250508 092400 0 109 109 109 109 0
571 20250508 092300 0 109 109 109 109 0
572 20250508 092200 0 109 109 109 109 0
573 20250508 092100 0 109 109 109 109 0
574 20250508 092000 0 109 109 109 109 0
575 20250508 091900 0 109 109 109 109 0
576 20250508 091800 0 109 109 109 109 0
577 20250508 091700 0 109 109 109 109 0
578 20250508 091600 0 109 109 109 109 0
579 20250508 091500 0 109 109 109 109 0
580 20250508 091400 0 109 109 109 109 0
581 20250508 091300 0 109 109 109 109 0
582 20250508 091200 0 109 109 109 109 0
583 20250508 091100 0 109 109 109 109 0
584 20250508 091000 0 109 109 109 109 0
585 20250508 090900 0 109 109 109 109 0
586 20250508 090800 0 109 109 109 109 0
587 20250508 090700 0 109 109 109 109 0
588 20250508 090600 0 109 109 109 109 0
589 20250508 090500 0 109 109 109 109 0
590 20250508 090400 0 109 109 109 109 0
591 20250508 090300 0 109 109 109 109 0
592 20250508 090200 0 109 109 109 109 0
593 20250508 090100 0 109 109 109 109 0
594 20250508 090000 0 109 109 109 109 0