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

604
034940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190200,32935859,1041,1041,1041,1041,1367
20250508,190100,32935859,1041,1041,1041,1041,0
20250508,190000,32935859,1041,1041,1041,1041,0
20250508,185900,32935859,1041,1041,1041,1041,0
20250508,185800,32935859,1041,1041,1041,1041,0
20250508,185700,32935859,1041,1041,1041,1041,0
20250508,185600,32935859,1041,1041,1041,1041,0
20250508,185500,32935859,1041,1041,1041,1041,0
20250508,185400,32935859,1041,1041,1041,1041,0
20250508,185300,32935859,1041,1041,1041,1041,0
20250508,185200,32935859,1041,1041,1041,1041,0
20250508,185100,32935859,1041,1041,1041,1041,0
20250508,185000,32935859,1041,1041,1041,1041,0
20250508,184900,32935859,1041,1041,1041,1041,0
20250508,184800,32935859,1041,1041,1041,1041,0
20250508,184700,32935859,1041,1041,1041,1041,0
20250508,184600,32935859,1041,1041,1041,1041,0
20250508,184500,32935859,1041,1041,1041,1041,0
20250508,184400,32935859,1041,1041,1041,1041,0
20250508,184300,32935859,1041,1041,1041,1041,0
20250508,184200,32935859,1041,1041,1041,1041,0
20250508,184100,32935859,1041,1041,1041,1041,0
20250508,184000,32935859,1041,1041,1041,1041,0
20250508,183900,32935859,1041,1041,1041,1041,0
20250508,183800,32935859,1041,1041,1041,1041,0
20250508,183700,32935859,1041,1041,1041,1041,0
20250508,183600,32935859,1041,1041,1041,1041,0
20250508,183500,32935859,1041,1041,1041,1041,0
20250508,183400,32935859,1041,1041,1041,1041,0
20250508,183300,32935859,1041,1041,1041,1041,0
20250508,183200,32935859,1041,1041,1041,1041,1367
20250508,183100,32935859,1041,1041,1041,1041,0
20250508,183000,32935859,1041,1041,1041,1041,0
20250508,182900,32935859,1041,1041,1041,1041,0
20250508,182800,32935859,1041,1041,1041,1041,0
20250508,182700,32935859,1041,1041,1041,1041,0
20250508,182600,32935859,1041,1041,1041,1041,0
20250508,182500,32935859,1041,1041,1041,1041,0
20250508,182400,32935859,1041,1041,1041,1041,0
20250508,182300,32935859,1041,1041,1041,1041,0
20250508,182200,32935859,1041,1041,1041,1041,0
20250508,182100,32935859,1041,1041,1041,1041,0
20250508,182000,32935859,1041,1041,1041,1041,0
20250508,181900,32935859,1041,1041,1041,1041,0
20250508,181800,32935859,1041,1041,1041,1041,0
20250508,181700,32935859,1041,1041,1041,1041,0
20250508,181600,32935859,1041,1041,1041,1041,0
20250508,181500,32935859,1041,1041,1041,1041,0
20250508,181400,32935859,1041,1041,1041,1041,0
20250508,181300,32935859,1041,1041,1041,1041,0
20250508,181200,32935859,1041,1041,1041,1041,0
20250508,181100,32935859,1041,1041,1041,1041,0
20250508,181000,32935859,1041,1041,1041,1041,0
20250508,180900,32935859,1041,1041,1041,1041,0
20250508,180800,32935859,1041,1041,1041,1041,0
20250508,180700,32935859,1041,1041,1041,1041,0
20250508,180600,32935859,1041,1041,1041,1041,0
20250508,180500,32935859,1041,1041,1041,1041,0
20250508,180400,32935859,1041,1041,1041,1041,0
20250508,180300,32935859,1041,1041,1041,1041,0
20250508,180200,32935859,1041,1041,1041,1041,1367
20250508,180100,32935859,1041,1041,1041,1041,0
20250508,180000,32935859,1041,1041,1041,1041,0
20250508,175900,32935859,1041,1041,1041,1041,0
20250508,175800,32935859,1041,1041,1041,1041,0
20250508,175700,32935859,1041,1041,1041,1041,0
20250508,175600,32935859,1041,1041,1041,1041,0
20250508,175500,32935859,1041,1041,1041,1041,0
20250508,175400,32935859,1041,1041,1041,1041,0
20250508,175300,32935859,1041,1041,1041,1041,0
20250508,175200,32935859,1041,1041,1041,1041,0
20250508,175100,32935859,1041,1041,1041,1041,0
20250508,175000,32935859,1041,1041,1041,1041,0
20250508,174900,32935859,1041,1041,1041,1041,0
20250508,174800,32935859,1041,1041,1041,1041,0
20250508,174700,32935859,1041,1041,1041,1041,0
20250508,174600,32935859,1041,1041,1041,1041,0
20250508,174500,32935859,1041,1041,1041,1041,0
20250508,174400,32935859,1041,1041,1041,1041,0
20250508,174300,32935859,1041,1041,1041,1041,0
20250508,174200,32935859,1041,1041,1041,1041,0
20250508,174100,32935859,1041,1041,1041,1041,0
20250508,174000,32935859,1041,1041,1041,1041,0
20250508,173900,32935859,1041,1041,1041,1041,0
20250508,173800,32935859,1041,1041,1041,1041,0
20250508,173700,32935859,1041,1041,1041,1041,0
20250508,173600,32935859,1041,1041,1041,1041,0
20250508,173500,32935859,1041,1041,1041,1041,0
20250508,173400,32935859,1041,1041,1041,1041,0
20250508,173300,32935859,1041,1041,1041,1041,0
20250508,173200,32935859,1041,1041,1041,1041,1367
20250508,173100,32935859,1041,1041,1041,1041,0
20250508,173000,32935859,1041,1041,1041,1041,0
20250508,172900,32935859,1041,1041,1041,1041,0
20250508,172800,32935859,1041,1041,1041,1041,0
20250508,172700,32935859,1041,1041,1041,1041,0
20250508,172600,32935859,1041,1041,1041,1041,0
20250508,172500,32935859,1041,1041,1041,1041,0
20250508,172400,32935859,1041,1041,1041,1041,0
20250508,172300,32935859,1041,1041,1041,1041,0
20250508,172200,32935859,1041,1041,1041,1041,0
20250508,172100,32935859,1041,1041,1041,1041,0
20250508,172000,32935859,1041,1041,1041,1041,0
20250508,171900,32935859,1041,1041,1041,1041,0
20250508,171800,32935859,1041,1041,1041,1041,0
20250508,171700,32935859,1041,1041,1041,1041,0
20250508,171600,32935859,1041,1041,1041,1041,0
20250508,171500,32935859,1041,1041,1041,1041,0
20250508,171400,32935859,1041,1041,1041,1041,0
20250508,171300,32935859,1041,1041,1041,1041,0
20250508,171200,32935859,1041,1041,1041,1041,0
20250508,171100,32935859,1041,1041,1041,1041,0
20250508,171000,32935859,1041,1041,1041,1041,0
20250508,170900,32935859,1041,1041,1041,1041,0
20250508,170800,32935859,1041,1041,1041,1041,0
20250508,170700,32935859,1041,1041,1041,1041,0
20250508,170600,32935859,1041,1041,1041,1041,0
20250508,170500,32935859,1041,1041,1041,1041,0
20250508,170400,32935859,1041,1041,1041,1041,0
20250508,170300,32935859,1041,1041,1041,1041,0
20250508,170200,32935859,1041,1041,1041,1041,1367
20250508,170100,32935859,1041,1041,1041,1041,0
20250508,170000,32935859,1041,1041,1041,1041,0
20250508,165900,32935859,1041,1041,1041,1041,0
20250508,165800,32935859,1041,1041,1041,1041,0
20250508,165700,32935859,1041,1041,1041,1041,0
20250508,165600,32935859,1041,1041,1041,1041,0
20250508,165500,32935859,1041,1041,1041,1041,0
20250508,165400,32935859,1041,1041,1041,1041,0
20250508,165300,32935859,1041,1041,1041,1041,0
20250508,165200,32935859,1041,1041,1041,1041,0
20250508,165100,32935859,1041,1041,1041,1041,0
20250508,165000,32935859,1041,1041,1041,1041,0
20250508,164900,32935859,1041,1041,1041,1041,0
20250508,164800,32935859,1041,1041,1041,1041,0
20250508,164700,32935859,1041,1041,1041,1041,0
20250508,164600,32935859,1041,1041,1041,1041,0
20250508,164500,32935859,1041,1041,1041,1041,0
20250508,164400,32935859,1041,1041,1041,1041,0
20250508,164300,32935859,1041,1041,1041,1041,0
20250508,164200,32935859,1041,1041,1041,1041,0
20250508,164100,32935859,1041,1041,1041,1041,0
20250508,164000,32935859,1041,1041,1041,1041,0
20250508,163900,32935859,1041,1041,1041,1041,0
20250508,163800,32935859,1041,1041,1041,1041,0
20250508,163700,32935859,1041,1041,1041,1041,0
20250508,163600,32935859,1041,1041,1041,1041,0
20250508,163500,32935859,1041,1041,1041,1041,0
20250508,163400,32935859,1041,1041,1041,1041,0
20250508,163300,32935859,1041,1041,1041,1041,0
20250508,163200,32935859,1041,1041,1041,1041,1367
20250508,163100,32935859,1041,1041,1041,1041,0
20250508,163000,32935859,1041,1041,1041,1041,0
20250508,162900,32935859,1041,1041,1041,1041,0
20250508,162800,32935859,1041,1041,1041,1041,0
20250508,162700,32935859,1041,1041,1041,1041,0
20250508,162600,32935859,1041,1041,1041,1041,0
20250508,162500,32935859,1041,1041,1041,1041,0
20250508,162400,32935859,1041,1041,1041,1041,0
20250508,162300,32935859,1041,1041,1041,1041,0
20250508,162200,32935859,1041,1041,1041,1041,0
20250508,162100,32935859,1041,1041,1041,1041,0
20250508,162000,32935859,1041,1041,1041,1041,0
20250508,161900,32935859,1041,1041,1041,1041,0
20250508,161800,32935859,1041,1041,1041,1041,0
20250508,161700,32935859,1041,1041,1041,1041,0
20250508,161600,32935859,1041,1041,1041,1041,0
20250508,161500,32935859,1041,1041,1041,1041,0
20250508,161400,32935859,1041,1041,1041,1041,0
20250508,161300,32935859,1041,1041,1041,1041,0
20250508,161200,32935859,1041,1041,1041,1041,0
20250508,161100,32935859,1041,1041,1041,1041,0
20250508,161000,32935859,1041,1041,1041,1041,0
20250508,160900,32935859,1041,1041,1041,1041,0
20250508,160800,32935859,1041,1041,1041,1041,0
20250508,160700,32935859,1041,1041,1041,1041,0
20250508,160600,32935859,1041,1041,1041,1041,0
20250508,160500,32935859,1041,1041,1041,1041,0
20250508,160400,32935859,1041,1041,1041,1041,0
20250508,160300,32935859,1041,1041,1041,1041,0
20250508,160200,32935859,1041,1041,1041,1041,1367
20250508,160100,32935859,1041,1041,1041,1041,0
20250508,160000,32935859,1041,1041,1041,1041,0
20250508,155900,32935859,1041,1041,1041,1041,0
20250508,155800,32935859,1041,1041,1041,1041,0
20250508,155700,32935859,1041,1041,1041,1041,0
20250508,155600,32935859,1041,1041,1041,1041,0
20250508,155500,32935859,1041,1041,1041,1041,0
20250508,155400,32935859,1041,1041,1041,1041,0
20250508,155300,32935859,1041,1041,1041,1041,0
20250508,155200,32935859,1041,1041,1041,1041,0
20250508,155100,32935859,1041,1041,1041,1041,0
20250508,155000,32935859,1041,1041,1041,1041,0
20250508,154900,32935859,1041,1041,1041,1041,0
20250508,154800,32935859,1041,1041,1041,1041,0
20250508,154700,32935859,1041,1041,1041,1041,0
20250508,154600,32935859,1041,1041,1041,1041,0
20250508,154500,32935859,1041,1041,1041,1041,0
20250508,154400,32935859,1041,1041,1041,1041,0
20250508,154300,32935859,1041,1041,1041,1041,0
20250508,154200,32935859,1041,1041,1041,1041,0
20250508,154100,32935859,1041,1041,1041,1041,0
20250508,154000,32935859,1041,1041,1041,1041,0
20250508,153900,32935859,1041,1041,1041,1041,0
20250508,153800,32935859,1041,1041,1041,1041,0
20250508,153700,32935859,1041,1041,1041,1041,0
20250508,153600,32935859,1041,1041,1041,1041,0
20250508,153500,32935859,1041,1041,1041,1041,0
20250508,153400,32935859,1041,1041,1041,1041,0
20250508,153300,32935859,1041,1041,1041,1041,0
20250508,153200,32935859,1041,1041,1041,1041,1367
20250508,153100,32935859,1041,1041,1041,1041,0
20250508,153000,32935859,1041,1041,1041,1041,1367
20250508,152900,31512812,1039,1039,1039,1039,0
20250508,152800,31512812,1039,1039,1039,1039,0
20250508,152700,31512812,1039,1039,1039,1039,0
20250508,152600,31512812,1039,1039,1039,1039,0
20250508,152500,31512812,1039,1039,1039,1039,0
20250508,152400,31512812,1039,1039,1039,1039,0
20250508,152300,31512812,1039,1039,1039,1039,0
20250508,152200,31512812,1039,1039,1039,1039,0
20250508,152100,31512812,1039,1039,1039,1039,0
20250508,152000,31512812,1039,1039,1039,1039,0
20250508,151900,31512812,1039,1039,1039,1039,0
20250508,151800,31512812,1039,1039,1039,1039,0
20250508,151700,31512812,1039,1039,1039,1039,110
20250508,151600,31398522,1039,1039,1039,1039,0
20250508,151500,31398522,1039,1039,1039,1039,0
20250508,151400,31398522,1039,1039,1039,1039,0
20250508,151300,31398522,1039,1038,1039,1038,254
20250508,151200,31134860,1038,1038,1038,1038,0
20250508,151100,31134860,1038,1038,1038,1038,0
20250508,151000,31134860,1038,1038,1038,1038,0
20250508,150900,31134860,1038,1038,1038,1038,0
20250508,150800,31134860,1038,1038,1038,1038,0
20250508,150700,31134860,1038,1038,1038,1038,0
20250508,150600,31134860,1038,1038,1038,1038,0
20250508,150500,31134860,1038,1038,1038,1038,20
20250508,150400,31114100,1038,1038,1038,1038,0
20250508,150300,31114100,1038,1039,1039,1038,21
20250508,150200,31092301,1039,1039,1039,1039,0
20250508,150100,31092301,1039,1039,1039,1039,1
20250508,150000,31091262,1038,1038,1038,1038,0
20250508,145900,31091262,1038,1038,1038,1038,0
20250508,145800,31091262,1038,1038,1038,1038,0
20250508,145700,31091262,1038,1038,1038,1038,0
20250508,145600,31091262,1038,1038,1038,1038,0
20250508,145500,31091262,1038,1038,1038,1038,0
20250508,145400,31091262,1038,1038,1038,1038,0
20250508,145300,31091262,1038,1038,1038,1038,5
20250508,145200,31086072,1039,1039,1039,1039,0
20250508,145100,31086072,1039,1039,1039,1039,5
20250508,145000,31080877,1039,1039,1039,1039,0
20250508,144900,31080877,1039,1039,1039,1039,0
20250508,144800,31080877,1039,1039,1039,1039,0
20250508,144700,31080877,1039,1039,1039,1039,0
20250508,144600,31080877,1039,1039,1039,1039,0
20250508,144500,31080877,1039,1039,1039,1039,0
20250508,144400,31080877,1039,1039,1039,1039,0
20250508,144300,31080877,1039,1039,1039,1039,0
20250508,144200,31080877,1039,1039,1039,1039,1
20250508,144100,31079838,1039,1039,1039,1039,0
20250508,144000,31079838,1039,1039,1039,1039,0
20250508,143900,31079838,1039,1039,1039,1039,0
20250508,143800,31079838,1039,1039,1039,1039,0
20250508,143700,31079838,1039,1039,1039,1039,0
20250508,143600,31079838,1039,1039,1039,1039,0
20250508,143500,31079838,1039,1039,1039,1039,1
20250508,143400,31078799,1039,1039,1039,1039,0
20250508,143300,31078799,1039,1039,1039,1039,10
20250508,143200,31068409,1041,1041,1041,1041,0
20250508,143100,31068409,1041,1041,1041,1041,7
20250508,143000,31061122,1041,1041,1041,1041,0
20250508,142900,31061122,1041,1041,1041,1041,0
20250508,142800,31061122,1041,1041,1041,1041,0
20250508,142700,31061122,1041,1041,1041,1041,0
20250508,142600,31061122,1041,1041,1041,1041,0
20250508,142500,31061122,1041,1041,1041,1041,0
20250508,142400,31061122,1041,1041,1041,1041,0
20250508,142300,31061122,1041,1041,1041,1041,19
20250508,142200,31041343,1041,1041,1041,1041,0
20250508,142100,31041343,1041,1041,1041,1041,0
20250508,142000,31041343,1041,1041,1041,1041,0
20250508,141900,31041343,1041,1041,1041,1041,0
20250508,141800,31041343,1041,1041,1041,1041,0
20250508,141700,31041343,1041,1041,1041,1041,0
20250508,141600,31041343,1041,1041,1041,1041,0
20250508,141500,31041343,1041,1041,1041,1041,0
20250508,141400,31041343,1041,1041,1041,1041,0
20250508,141300,31041343,1041,1037,1041,1037,313
20250508,141200,30716706,1037,1037,1037,1037,2
20250508,141100,30714632,1037,1037,1037,1037,0
20250508,141000,30714632,1037,1037,1037,1037,0
20250508,140900,30714632,1037,1037,1037,1037,0
20250508,140800,30714632,1037,1037,1037,1037,0
20250508,140700,30714632,1037,1037,1037,1037,0
20250508,140600,30714632,1037,1037,1037,1037,0
20250508,140500,30714632,1037,1037,1037,1037,2
20250508,140400,30712558,1037,1037,1037,1037,40
20250508,140300,30671078,1037,1037,1037,1037,19
20250508,140200,30651375,1037,1037,1037,1037,0
20250508,140100,30651375,1037,1037,1037,1037,6
20250508,140000,30645153,1037,1037,1037,1037,0
20250508,135900,30645153,1037,1037,1037,1037,0
20250508,135800,30645153,1037,1037,1037,1037,0
20250508,135700,30645153,1037,1037,1037,1037,0
20250508,135600,30645153,1037,1037,1037,1037,0
20250508,135500,30645153,1037,1037,1037,1037,0
20250508,135400,30645153,1037,1037,1037,1037,0
20250508,135300,30645153,1037,1037,1037,1037,0
20250508,135200,30645153,1037,1037,1037,1037,0
20250508,135100,30645153,1037,1037,1037,1037,0
20250508,135000,30645153,1037,1036,1037,1028,611
20250508,134900,30015264,1036,1036,1036,1036,0
20250508,134800,30015264,1036,1036,1036,1036,0
20250508,134700,30015264,1036,1036,1036,1036,297
20250508,134600,29707572,1036,1036,1036,1036,0
20250508,134500,29707572,1036,1036,1036,1036,0
20250508,134400,29707572,1036,1036,1036,1036,0
20250508,134300,29707572,1036,1036,1036,1036,0
20250508,134200,29707572,1036,1036,1036,1036,0
20250508,134100,29707572,1036,1036,1036,1036,172
20250508,134000,29529380,1037,1037,1037,1037,6
20250508,133900,29523158,1036,1036,1036,1036,0
20250508,133800,29523158,1036,1036,1036,1036,0
20250508,133700,29523158,1036,1036,1036,1036,0
20250508,133600,29523158,1036,1036,1036,1036,0
20250508,133500,29523158,1036,1036,1036,1036,0
20250508,133400,29523158,1036,1036,1036,1036,7
20250508,133300,29515906,1036,1036,1036,1036,0
20250508,133200,29515906,1036,1036,1036,1036,0
20250508,133100,29515906,1036,1036,1036,1036,0
20250508,133000,29515906,1036,1036,1036,1036,0
20250508,132900,29515906,1036,1036,1036,1036,0
20250508,132800,29515906,1036,1036,1036,1036,1
20250508,132700,29514870,1037,1037,1037,1037,140
20250508,132600,29369690,1037,1037,1037,1037,0
20250508,132500,29369690,1037,1037,1037,1037,0
20250508,132400,29369690,1037,1037,1037,1037,0
20250508,132300,29369690,1037,1037,1037,1037,0
20250508,132200,29369690,1037,1037,1037,1037,70
20250508,132100,29297100,1037,1037,1037,1037,0
20250508,132000,29297100,1037,1037,1037,1037,0
20250508,131900,29297100,1037,1037,1037,1037,0
20250508,131800,29297100,1037,1037,1037,1037,0
20250508,131700,29297100,1037,1037,1037,1037,0
20250508,131600,29297100,1037,1037,1037,1037,0
20250508,131500,29297100,1037,1037,1037,1037,0
20250508,131400,29297100,1037,1037,1037,1037,4
20250508,131300,29292952,1043,1043,1043,1043,0
20250508,131200,29292952,1043,1043,1043,1043,0
20250508,131100,29292952,1043,1043,1043,1043,0
20250508,131000,29292952,1043,1043,1043,1043,0
20250508,130900,29292952,1043,1043,1043,1043,0
20250508,130800,29292952,1043,1043,1043,1043,3
20250508,130700,29289823,1043,1043,1043,1043,0
20250508,130600,29289823,1043,1043,1043,1043,0
20250508,130500,29289823,1043,1043,1043,1043,0
20250508,130400,29289823,1043,1043,1043,1043,0
20250508,130300,29289823,1043,1043,1043,1043,0
20250508,130200,29289823,1043,1043,1043,1043,0
20250508,130100,29289823,1043,1043,1043,1043,0
20250508,130000,29289823,1043,1043,1043,1043,0
20250508,125900,29289823,1043,1043,1043,1043,0
20250508,125800,29289823,1043,1043,1043,1043,0
20250508,125700,29289823,1043,1043,1043,1043,86
20250508,125600,29200125,1043,1043,1043,1043,0
20250508,125500,29200125,1043,1043,1043,1043,0
20250508,125400,29200125,1043,1043,1043,1043,0
20250508,125300,29200125,1043,1043,1043,1043,0
20250508,125200,29200125,1043,1043,1043,1043,0
20250508,125100,29200125,1043,1043,1043,1043,0
20250508,125000,29200125,1043,1037,1043,1036,432
20250508,124900,28752548,1037,1038,1038,1037,371
20250508,124800,28367791,1043,1043,1043,1043,0
20250508,124700,28367791,1043,1043,1043,1043,1
20250508,124600,28366748,1043,1043,1043,1043,0
20250508,124500,28366748,1043,1043,1043,1043,0
20250508,124400,28366748,1043,1043,1043,1043,1
20250508,124300,28365705,1040,1040,1040,1040,0
20250508,124200,28365705,1040,1040,1040,1040,5
20250508,124100,28360505,1043,1043,1043,1043,0
20250508,124000,28360505,1043,1043,1043,1043,0
20250508,123900,28360505,1043,1043,1043,1043,0
20250508,123800,28360505,1043,1043,1043,1043,0
20250508,123700,28360505,1043,1043,1043,1043,0
20250508,123600,28360505,1043,1043,1043,1043,0
20250508,123500,28360505,1043,1043,1043,1043,0
20250508,123400,28360505,1043,1043,1043,1043,0
20250508,123300,28360505,1043,1043,1043,1043,0
20250508,123200,28360505,1043,1043,1043,1043,0
20250508,123100,28360505,1043,1043,1043,1043,52
20250508,123000,28306269,1043,1043,1043,1043,54
20250508,122900,28249947,1043,1043,1043,1043,0
20250508,122800,28249947,1043,1043,1043,1043,0
20250508,122700,28249947,1043,1043,1043,1043,0
20250508,122600,28249947,1043,1043,1043,1043,0
20250508,122500,28249947,1043,1043,1043,1043,53
20250508,122400,28194668,1043,1043,1043,1043,0
20250508,122300,28194668,1043,1043,1043,1043,0
20250508,122200,28194668,1043,1043,1043,1043,0
20250508,122100,28194668,1043,1043,1043,1043,0
20250508,122000,28194668,1043,1043,1043,1043,0
20250508,121900,28194668,1043,1043,1043,1043,1
20250508,121800,28193625,1040,1040,1040,1040,5
20250508,121700,28188425,1043,1043,1043,1043,0
20250508,121600,28188425,1043,1043,1043,1043,15
20250508,121500,28172780,1043,1043,1043,1043,0
20250508,121400,28172780,1043,1043,1043,1043,0
20250508,121300,28172780,1043,1043,1043,1043,0
20250508,121200,28172780,1043,1043,1043,1043,0
20250508,121100,28172780,1043,1043,1043,1043,0
20250508,121000,28172780,1043,1043,1043,1043,0
20250508,120900,28172780,1043,1043,1043,1043,0
20250508,120800,28172780,1043,1043,1043,1043,0
20250508,120700,28172780,1043,1043,1043,1043,2
20250508,120600,28170694,1045,1045,1045,1045,0
20250508,120500,28170694,1045,1045,1045,1045,0
20250508,120400,28170694,1045,1045,1045,1045,0
20250508,120300,28170694,1045,1045,1045,1045,0
20250508,120200,28170694,1045,1045,1045,1045,0
20250508,120100,28170694,1045,1045,1045,1045,0
20250508,120000,28170694,1045,1045,1045,1045,0
20250508,115900,28170694,1045,1045,1045,1045,0
20250508,115800,28170694,1045,1045,1045,1045,0
20250508,115700,28170694,1045,1045,1045,1045,0
20250508,115600,28170694,1045,1045,1045,1045,0
20250508,115500,28170694,1045,1045,1045,1000,10649
20250508,115400,17241183,1049,1049,1049,1049,0
20250508,115300,17241183,1049,1049,1049,1049,0
20250508,115200,17241183,1049,1049,1049,1049,0
20250508,115100,17241183,1049,1049,1049,1049,1000
20250508,115000,16192183,1049,1049,1049,1049,0
20250508,114900,16192183,1049,1049,1049,1049,0
20250508,114800,16192183,1049,1048,1049,1048,36
20250508,114700,16154453,1042,1042,1042,1042,0
20250508,114600,16154453,1042,1042,1042,1042,0
20250508,114500,16154453,1042,1042,1042,1042,0
20250508,114400,16154453,1042,1045,1045,1042,1000
20250508,114300,15110951,1049,1049,1049,1049,0
20250508,114200,15110951,1049,1049,1049,1049,1
20250508,114100,15109902,1045,1045,1045,1045,0
20250508,114000,15109902,1045,1045,1045,1045,3
20250508,113900,15106767,1049,1049,1049,1049,3
20250508,113800,15103620,1049,1049,1049,1049,1
20250508,113700,15102571,1045,1045,1045,1045,0
20250508,113600,15102571,1045,1045,1045,1045,0
20250508,113500,15102571,1045,1045,1045,1045,0
20250508,113400,15102571,1045,1045,1045,1045,0
20250508,113300,15102571,1045,1045,1045,1045,0
20250508,113200,15102571,1045,1045,1045,1045,0
20250508,113100,15102571,1045,1045,1045,1045,5
20250508,113000,15097346,1045,1045,1045,1045,1
20250508,112900,15096301,1049,1049,1049,1049,0
20250508,112800,15096301,1049,1049,1049,1049,50
20250508,112700,15043851,1049,1049,1049,1049,0
20250508,112600,15043851,1049,1049,1049,1049,0
20250508,112500,15043851,1049,1049,1049,1049,0
20250508,112400,15043851,1049,1049,1049,1049,0
20250508,112300,15043851,1049,1049,1049,1049,0
20250508,112200,15043851,1049,1049,1049,1049,0
20250508,112100,15043851,1049,1049,1049,1049,0
20250508,112000,15043851,1049,1049,1049,1049,0
20250508,111900,15043851,1049,1049,1049,1049,0
20250508,111800,15043851,1049,1049,1049,1049,0
20250508,111700,15043851,1049,1049,1049,1049,1
20250508,111600,15042802,1045,1045,1045,1045,0
20250508,111500,15042802,1045,1045,1045,1045,0
20250508,111400,15042802,1045,1045,1045,1045,0
20250508,111300,15042802,1045,1045,1045,1045,0
20250508,111200,15042802,1045,1045,1045,1045,1
20250508,111100,15041757,1049,1049,1049,1049,0
20250508,111000,15041757,1049,1049,1049,1049,0
20250508,110900,15041757,1049,1049,1049,1049,0
20250508,110800,15041757,1049,1049,1049,1049,0
20250508,110700,15041757,1049,1049,1049,1049,0
20250508,110600,15041757,1049,1049,1049,1049,0
20250508,110500,15041757,1049,1049,1049,1049,0
20250508,110400,15041757,1049,1049,1049,1049,0
20250508,110300,15041757,1049,1049,1049,1049,0
20250508,110200,15041757,1049,1049,1049,1049,1
20250508,110100,15040708,1045,1049,1049,1045,519
20250508,110000,14498349,1046,1047,1047,1046,702
20250508,105900,13763733,1049,1049,1049,1049,634
20250508,105800,13098667,1048,1049,1049,1048,210
20250508,105700,12878525,1050,1050,1050,1050,0
20250508,105600,12878525,1050,1050,1050,1050,0
20250508,105500,12878525,1050,1050,1050,1050,10
20250508,105400,12868025,1050,1050,1050,1050,0
20250508,105300,12868025,1050,1050,1050,1050,0
20250508,105200,12868025,1050,1050,1050,1050,10
20250508,105100,12857525,1050,1050,1050,1050,0
20250508,105000,12857525,1050,1050,1050,1050,4
20250508,104900,12853325,1050,1050,1050,1050,0
20250508,104800,12853325,1050,1050,1050,1050,0
20250508,104700,12853325,1050,1050,1050,1050,0
20250508,104600,12853325,1050,1050,1050,1050,0
20250508,104500,12853325,1050,1050,1050,1050,0
20250508,104400,12853325,1050,1050,1050,1050,0
20250508,104300,12853325,1050,1050,1050,1050,0
20250508,104200,12853325,1050,1050,1050,1050,0
20250508,104100,12853325,1050,1050,1050,1050,0
20250508,104000,12853325,1050,1050,1050,1050,0
20250508,103900,12853325,1050,1050,1050,1050,0
20250508,103800,12853325,1050,1050,1050,1050,0
20250508,103700,12853325,1050,1050,1050,1050,0
20250508,103600,12853325,1050,1050,1050,1050,22
20250508,103500,12830225,1050,1050,1050,1050,0
20250508,103400,12830225,1050,1050,1050,1050,0
20250508,103300,12830225,1050,1050,1050,1050,0
20250508,103200,12830225,1050,1050,1050,1050,0
20250508,103100,12830225,1050,1050,1050,1050,7
20250508,103000,12822875,1050,1050,1050,1050,0
20250508,102900,12822875,1050,1050,1050,1050,0
20250508,102800,12822875,1050,1050,1050,1050,0
20250508,102700,12822875,1050,1050,1050,1050,0
20250508,102600,12822875,1050,1050,1050,1050,0
20250508,102500,12822875,1050,1050,1050,1050,0
20250508,102400,12822875,1050,1050,1050,1050,0
20250508,102300,12822875,1050,1050,1050,1050,0
20250508,102200,12822875,1050,1050,1050,1050,0
20250508,102100,12822875,1050,1050,1050,1050,0
20250508,102000,12822875,1050,1050,1050,1050,0
20250508,101900,12822875,1050,1050,1050,1050,0
20250508,101800,12822875,1050,1050,1050,1050,0
20250508,101700,12822875,1050,1050,1050,1050,0
20250508,101600,12822875,1050,1050,1050,1050,0
20250508,101500,12822875,1050,1050,1050,1050,0
20250508,101400,12822875,1050,1050,1050,1050,0
20250508,101300,12822875,1050,1050,1050,1050,0
20250508,101200,12822875,1050,1050,1050,1050,0
20250508,101100,12822875,1050,1050,1050,1050,0
20250508,101000,12822875,1050,1050,1050,1050,0
20250508,100900,12822875,1050,1050,1050,1050,10
20250508,100800,12812375,1050,1050,1050,1050,50
20250508,100700,12759875,1050,1050,1050,1050,1623
20250508,100600,11055725,1050,1050,1050,1050,0
20250508,100500,11055725,1050,1050,1050,1050,0
20250508,100400,11055725,1050,1050,1050,1050,0
20250508,100300,11055725,1050,1050,1050,1050,0
20250508,100200,11055725,1050,1050,1050,1050,0
20250508,100100,11055725,1050,1050,1050,1050,3568
20250508,100000,7309325,1050,1050,1050,1050,0
20250508,095900,7309325,1050,1050,1050,1050,0
20250508,095800,7309325,1050,1050,1050,1050,0
20250508,095700,7309325,1050,1050,1050,1050,0
20250508,095600,7309325,1050,1050,1050,1050,0
20250508,095500,7309325,1050,1050,1050,1050,2
20250508,095400,7307225,1050,1050,1050,1050,107
20250508,095300,7194875,1050,1050,1050,1050,0
20250508,095200,7194875,1050,1050,1050,1050,0
20250508,095100,7194875,1050,1050,1050,1050,4
20250508,095000,7190675,1050,1050,1050,1050,0
20250508,094900,7190675,1050,1050,1050,1050,0
20250508,094800,7190675,1050,1050,1050,1050,1370
20250508,094700,5752175,1050,1050,1050,1050,0
20250508,094600,5752175,1050,1050,1050,1050,200
20250508,094500,5542175,1050,1050,1050,1050,10
20250508,094400,5531675,1050,1050,1050,1050,41
20250508,094300,5488625,1050,1050,1050,1050,2
20250508,094200,5486525,1050,1050,1050,1050,5
20250508,094100,5481275,1048,1048,1048,1048,95
20250508,094000,5381715,1050,1050,1050,1050,0
20250508,093900,5381715,1050,1050,1050,1050,0
20250508,093800,5381715,1050,1050,1050,1050,267
20250508,093700,5101365,1049,1049,1049,1049,150
20250508,093600,4944015,1050,1050,1050,1050,0
20250508,093500,4944015,1050,1050,1050,1050,0
20250508,093400,4944015,1050,1050,1050,1050,0
20250508,093300,4944015,1050,1050,1050,1050,0
20250508,093200,4944015,1050,1050,1050,1050,0
20250508,093100,4944015,1050,1050,1050,1050,0
20250508,093000,4944015,1050,1050,1050,1050,9
20250508,092900,4934565,1050,1050,1050,1050,0
20250508,092800,4934565,1050,1050,1050,1050,0
20250508,092700,4934565,1050,1050,1050,1050,0
20250508,092600,4934565,1050,1050,1050,1050,0
20250508,092500,4934565,1050,1050,1050,1050,58
20250508,092400,4873665,1050,1050,1050,1050,3
20250508,092300,4870515,1050,1050,1050,1050,0
20250508,092200,4870515,1050,1050,1050,1050,0
20250508,092100,4870515,1050,1050,1050,1050,0
20250508,092000,4870515,1050,1050,1050,1050,0
20250508,091900,4870515,1050,1050,1050,1050,0
20250508,091800,4870515,1050,1050,1050,1050,0
20250508,091700,4870515,1050,1050,1050,1050,1000
20250508,091600,3820515,1049,1049,1049,1049,0
20250508,091500,3820515,1049,1049,1049,1049,159
20250508,091400,3653724,1049,1049,1049,1049,1
20250508,091300,3652675,1050,1050,1050,1050,0
20250508,091200,3652675,1050,1050,1050,1050,0
20250508,091100,3652675,1050,1050,1050,1050,0
20250508,091000,3652675,1050,1050,1050,1050,0
20250508,090900,3652675,1050,1050,1050,1050,0
20250508,090800,3652675,1050,1050,1050,1050,1901
20250508,090700,1656625,1045,1046,1046,1045,56
20250508,090600,1598095,1050,1050,1050,1050,9
20250508,090500,1588645,1050,1050,1050,1050,6
20250508,090400,1582345,1049,1049,1049,1049,5
20250508,090300,1577100,1050,1050,1050,1050,0
20250508,090200,1577100,1050,1050,1050,1050,0
20250508,090100,1577100,1050,1050,1050,1050,0
20250508,090000,1577100,1050,1050,1050,1050,1502
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190200 32935859 1041 1041 1041 1041 1367
3 20250508 190100 32935859 1041 1041 1041 1041 0
4 20250508 190000 32935859 1041 1041 1041 1041 0
5 20250508 185900 32935859 1041 1041 1041 1041 0
6 20250508 185800 32935859 1041 1041 1041 1041 0
7 20250508 185700 32935859 1041 1041 1041 1041 0
8 20250508 185600 32935859 1041 1041 1041 1041 0
9 20250508 185500 32935859 1041 1041 1041 1041 0
10 20250508 185400 32935859 1041 1041 1041 1041 0
11 20250508 185300 32935859 1041 1041 1041 1041 0
12 20250508 185200 32935859 1041 1041 1041 1041 0
13 20250508 185100 32935859 1041 1041 1041 1041 0
14 20250508 185000 32935859 1041 1041 1041 1041 0
15 20250508 184900 32935859 1041 1041 1041 1041 0
16 20250508 184800 32935859 1041 1041 1041 1041 0
17 20250508 184700 32935859 1041 1041 1041 1041 0
18 20250508 184600 32935859 1041 1041 1041 1041 0
19 20250508 184500 32935859 1041 1041 1041 1041 0
20 20250508 184400 32935859 1041 1041 1041 1041 0
21 20250508 184300 32935859 1041 1041 1041 1041 0
22 20250508 184200 32935859 1041 1041 1041 1041 0
23 20250508 184100 32935859 1041 1041 1041 1041 0
24 20250508 184000 32935859 1041 1041 1041 1041 0
25 20250508 183900 32935859 1041 1041 1041 1041 0
26 20250508 183800 32935859 1041 1041 1041 1041 0
27 20250508 183700 32935859 1041 1041 1041 1041 0
28 20250508 183600 32935859 1041 1041 1041 1041 0
29 20250508 183500 32935859 1041 1041 1041 1041 0
30 20250508 183400 32935859 1041 1041 1041 1041 0
31 20250508 183300 32935859 1041 1041 1041 1041 0
32 20250508 183200 32935859 1041 1041 1041 1041 1367
33 20250508 183100 32935859 1041 1041 1041 1041 0
34 20250508 183000 32935859 1041 1041 1041 1041 0
35 20250508 182900 32935859 1041 1041 1041 1041 0
36 20250508 182800 32935859 1041 1041 1041 1041 0
37 20250508 182700 32935859 1041 1041 1041 1041 0
38 20250508 182600 32935859 1041 1041 1041 1041 0
39 20250508 182500 32935859 1041 1041 1041 1041 0
40 20250508 182400 32935859 1041 1041 1041 1041 0
41 20250508 182300 32935859 1041 1041 1041 1041 0
42 20250508 182200 32935859 1041 1041 1041 1041 0
43 20250508 182100 32935859 1041 1041 1041 1041 0
44 20250508 182000 32935859 1041 1041 1041 1041 0
45 20250508 181900 32935859 1041 1041 1041 1041 0
46 20250508 181800 32935859 1041 1041 1041 1041 0
47 20250508 181700 32935859 1041 1041 1041 1041 0
48 20250508 181600 32935859 1041 1041 1041 1041 0
49 20250508 181500 32935859 1041 1041 1041 1041 0
50 20250508 181400 32935859 1041 1041 1041 1041 0
51 20250508 181300 32935859 1041 1041 1041 1041 0
52 20250508 181200 32935859 1041 1041 1041 1041 0
53 20250508 181100 32935859 1041 1041 1041 1041 0
54 20250508 181000 32935859 1041 1041 1041 1041 0
55 20250508 180900 32935859 1041 1041 1041 1041 0
56 20250508 180800 32935859 1041 1041 1041 1041 0
57 20250508 180700 32935859 1041 1041 1041 1041 0
58 20250508 180600 32935859 1041 1041 1041 1041 0
59 20250508 180500 32935859 1041 1041 1041 1041 0
60 20250508 180400 32935859 1041 1041 1041 1041 0
61 20250508 180300 32935859 1041 1041 1041 1041 0
62 20250508 180200 32935859 1041 1041 1041 1041 1367
63 20250508 180100 32935859 1041 1041 1041 1041 0
64 20250508 180000 32935859 1041 1041 1041 1041 0
65 20250508 175900 32935859 1041 1041 1041 1041 0
66 20250508 175800 32935859 1041 1041 1041 1041 0
67 20250508 175700 32935859 1041 1041 1041 1041 0
68 20250508 175600 32935859 1041 1041 1041 1041 0
69 20250508 175500 32935859 1041 1041 1041 1041 0
70 20250508 175400 32935859 1041 1041 1041 1041 0
71 20250508 175300 32935859 1041 1041 1041 1041 0
72 20250508 175200 32935859 1041 1041 1041 1041 0
73 20250508 175100 32935859 1041 1041 1041 1041 0
74 20250508 175000 32935859 1041 1041 1041 1041 0
75 20250508 174900 32935859 1041 1041 1041 1041 0
76 20250508 174800 32935859 1041 1041 1041 1041 0
77 20250508 174700 32935859 1041 1041 1041 1041 0
78 20250508 174600 32935859 1041 1041 1041 1041 0
79 20250508 174500 32935859 1041 1041 1041 1041 0
80 20250508 174400 32935859 1041 1041 1041 1041 0
81 20250508 174300 32935859 1041 1041 1041 1041 0
82 20250508 174200 32935859 1041 1041 1041 1041 0
83 20250508 174100 32935859 1041 1041 1041 1041 0
84 20250508 174000 32935859 1041 1041 1041 1041 0
85 20250508 173900 32935859 1041 1041 1041 1041 0
86 20250508 173800 32935859 1041 1041 1041 1041 0
87 20250508 173700 32935859 1041 1041 1041 1041 0
88 20250508 173600 32935859 1041 1041 1041 1041 0
89 20250508 173500 32935859 1041 1041 1041 1041 0
90 20250508 173400 32935859 1041 1041 1041 1041 0
91 20250508 173300 32935859 1041 1041 1041 1041 0
92 20250508 173200 32935859 1041 1041 1041 1041 1367
93 20250508 173100 32935859 1041 1041 1041 1041 0
94 20250508 173000 32935859 1041 1041 1041 1041 0
95 20250508 172900 32935859 1041 1041 1041 1041 0
96 20250508 172800 32935859 1041 1041 1041 1041 0
97 20250508 172700 32935859 1041 1041 1041 1041 0
98 20250508 172600 32935859 1041 1041 1041 1041 0
99 20250508 172500 32935859 1041 1041 1041 1041 0
100 20250508 172400 32935859 1041 1041 1041 1041 0
101 20250508 172300 32935859 1041 1041 1041 1041 0
102 20250508 172200 32935859 1041 1041 1041 1041 0
103 20250508 172100 32935859 1041 1041 1041 1041 0
104 20250508 172000 32935859 1041 1041 1041 1041 0
105 20250508 171900 32935859 1041 1041 1041 1041 0
106 20250508 171800 32935859 1041 1041 1041 1041 0
107 20250508 171700 32935859 1041 1041 1041 1041 0
108 20250508 171600 32935859 1041 1041 1041 1041 0
109 20250508 171500 32935859 1041 1041 1041 1041 0
110 20250508 171400 32935859 1041 1041 1041 1041 0
111 20250508 171300 32935859 1041 1041 1041 1041 0
112 20250508 171200 32935859 1041 1041 1041 1041 0
113 20250508 171100 32935859 1041 1041 1041 1041 0
114 20250508 171000 32935859 1041 1041 1041 1041 0
115 20250508 170900 32935859 1041 1041 1041 1041 0
116 20250508 170800 32935859 1041 1041 1041 1041 0
117 20250508 170700 32935859 1041 1041 1041 1041 0
118 20250508 170600 32935859 1041 1041 1041 1041 0
119 20250508 170500 32935859 1041 1041 1041 1041 0
120 20250508 170400 32935859 1041 1041 1041 1041 0
121 20250508 170300 32935859 1041 1041 1041 1041 0
122 20250508 170200 32935859 1041 1041 1041 1041 1367
123 20250508 170100 32935859 1041 1041 1041 1041 0
124 20250508 170000 32935859 1041 1041 1041 1041 0
125 20250508 165900 32935859 1041 1041 1041 1041 0
126 20250508 165800 32935859 1041 1041 1041 1041 0
127 20250508 165700 32935859 1041 1041 1041 1041 0
128 20250508 165600 32935859 1041 1041 1041 1041 0
129 20250508 165500 32935859 1041 1041 1041 1041 0
130 20250508 165400 32935859 1041 1041 1041 1041 0
131 20250508 165300 32935859 1041 1041 1041 1041 0
132 20250508 165200 32935859 1041 1041 1041 1041 0
133 20250508 165100 32935859 1041 1041 1041 1041 0
134 20250508 165000 32935859 1041 1041 1041 1041 0
135 20250508 164900 32935859 1041 1041 1041 1041 0
136 20250508 164800 32935859 1041 1041 1041 1041 0
137 20250508 164700 32935859 1041 1041 1041 1041 0
138 20250508 164600 32935859 1041 1041 1041 1041 0
139 20250508 164500 32935859 1041 1041 1041 1041 0
140 20250508 164400 32935859 1041 1041 1041 1041 0
141 20250508 164300 32935859 1041 1041 1041 1041 0
142 20250508 164200 32935859 1041 1041 1041 1041 0
143 20250508 164100 32935859 1041 1041 1041 1041 0
144 20250508 164000 32935859 1041 1041 1041 1041 0
145 20250508 163900 32935859 1041 1041 1041 1041 0
146 20250508 163800 32935859 1041 1041 1041 1041 0
147 20250508 163700 32935859 1041 1041 1041 1041 0
148 20250508 163600 32935859 1041 1041 1041 1041 0
149 20250508 163500 32935859 1041 1041 1041 1041 0
150 20250508 163400 32935859 1041 1041 1041 1041 0
151 20250508 163300 32935859 1041 1041 1041 1041 0
152 20250508 163200 32935859 1041 1041 1041 1041 1367
153 20250508 163100 32935859 1041 1041 1041 1041 0
154 20250508 163000 32935859 1041 1041 1041 1041 0
155 20250508 162900 32935859 1041 1041 1041 1041 0
156 20250508 162800 32935859 1041 1041 1041 1041 0
157 20250508 162700 32935859 1041 1041 1041 1041 0
158 20250508 162600 32935859 1041 1041 1041 1041 0
159 20250508 162500 32935859 1041 1041 1041 1041 0
160 20250508 162400 32935859 1041 1041 1041 1041 0
161 20250508 162300 32935859 1041 1041 1041 1041 0
162 20250508 162200 32935859 1041 1041 1041 1041 0
163 20250508 162100 32935859 1041 1041 1041 1041 0
164 20250508 162000 32935859 1041 1041 1041 1041 0
165 20250508 161900 32935859 1041 1041 1041 1041 0
166 20250508 161800 32935859 1041 1041 1041 1041 0
167 20250508 161700 32935859 1041 1041 1041 1041 0
168 20250508 161600 32935859 1041 1041 1041 1041 0
169 20250508 161500 32935859 1041 1041 1041 1041 0
170 20250508 161400 32935859 1041 1041 1041 1041 0
171 20250508 161300 32935859 1041 1041 1041 1041 0
172 20250508 161200 32935859 1041 1041 1041 1041 0
173 20250508 161100 32935859 1041 1041 1041 1041 0
174 20250508 161000 32935859 1041 1041 1041 1041 0
175 20250508 160900 32935859 1041 1041 1041 1041 0
176 20250508 160800 32935859 1041 1041 1041 1041 0
177 20250508 160700 32935859 1041 1041 1041 1041 0
178 20250508 160600 32935859 1041 1041 1041 1041 0
179 20250508 160500 32935859 1041 1041 1041 1041 0
180 20250508 160400 32935859 1041 1041 1041 1041 0
181 20250508 160300 32935859 1041 1041 1041 1041 0
182 20250508 160200 32935859 1041 1041 1041 1041 1367
183 20250508 160100 32935859 1041 1041 1041 1041 0
184 20250508 160000 32935859 1041 1041 1041 1041 0
185 20250508 155900 32935859 1041 1041 1041 1041 0
186 20250508 155800 32935859 1041 1041 1041 1041 0
187 20250508 155700 32935859 1041 1041 1041 1041 0
188 20250508 155600 32935859 1041 1041 1041 1041 0
189 20250508 155500 32935859 1041 1041 1041 1041 0
190 20250508 155400 32935859 1041 1041 1041 1041 0
191 20250508 155300 32935859 1041 1041 1041 1041 0
192 20250508 155200 32935859 1041 1041 1041 1041 0
193 20250508 155100 32935859 1041 1041 1041 1041 0
194 20250508 155000 32935859 1041 1041 1041 1041 0
195 20250508 154900 32935859 1041 1041 1041 1041 0
196 20250508 154800 32935859 1041 1041 1041 1041 0
197 20250508 154700 32935859 1041 1041 1041 1041 0
198 20250508 154600 32935859 1041 1041 1041 1041 0
199 20250508 154500 32935859 1041 1041 1041 1041 0
200 20250508 154400 32935859 1041 1041 1041 1041 0
201 20250508 154300 32935859 1041 1041 1041 1041 0
202 20250508 154200 32935859 1041 1041 1041 1041 0
203 20250508 154100 32935859 1041 1041 1041 1041 0
204 20250508 154000 32935859 1041 1041 1041 1041 0
205 20250508 153900 32935859 1041 1041 1041 1041 0
206 20250508 153800 32935859 1041 1041 1041 1041 0
207 20250508 153700 32935859 1041 1041 1041 1041 0
208 20250508 153600 32935859 1041 1041 1041 1041 0
209 20250508 153500 32935859 1041 1041 1041 1041 0
210 20250508 153400 32935859 1041 1041 1041 1041 0
211 20250508 153300 32935859 1041 1041 1041 1041 0
212 20250508 153200 32935859 1041 1041 1041 1041 1367
213 20250508 153100 32935859 1041 1041 1041 1041 0
214 20250508 153000 32935859 1041 1041 1041 1041 1367
215 20250508 152900 31512812 1039 1039 1039 1039 0
216 20250508 152800 31512812 1039 1039 1039 1039 0
217 20250508 152700 31512812 1039 1039 1039 1039 0
218 20250508 152600 31512812 1039 1039 1039 1039 0
219 20250508 152500 31512812 1039 1039 1039 1039 0
220 20250508 152400 31512812 1039 1039 1039 1039 0
221 20250508 152300 31512812 1039 1039 1039 1039 0
222 20250508 152200 31512812 1039 1039 1039 1039 0
223 20250508 152100 31512812 1039 1039 1039 1039 0
224 20250508 152000 31512812 1039 1039 1039 1039 0
225 20250508 151900 31512812 1039 1039 1039 1039 0
226 20250508 151800 31512812 1039 1039 1039 1039 0
227 20250508 151700 31512812 1039 1039 1039 1039 110
228 20250508 151600 31398522 1039 1039 1039 1039 0
229 20250508 151500 31398522 1039 1039 1039 1039 0
230 20250508 151400 31398522 1039 1039 1039 1039 0
231 20250508 151300 31398522 1039 1038 1039 1038 254
232 20250508 151200 31134860 1038 1038 1038 1038 0
233 20250508 151100 31134860 1038 1038 1038 1038 0
234 20250508 151000 31134860 1038 1038 1038 1038 0
235 20250508 150900 31134860 1038 1038 1038 1038 0
236 20250508 150800 31134860 1038 1038 1038 1038 0
237 20250508 150700 31134860 1038 1038 1038 1038 0
238 20250508 150600 31134860 1038 1038 1038 1038 0
239 20250508 150500 31134860 1038 1038 1038 1038 20
240 20250508 150400 31114100 1038 1038 1038 1038 0
241 20250508 150300 31114100 1038 1039 1039 1038 21
242 20250508 150200 31092301 1039 1039 1039 1039 0
243 20250508 150100 31092301 1039 1039 1039 1039 1
244 20250508 150000 31091262 1038 1038 1038 1038 0
245 20250508 145900 31091262 1038 1038 1038 1038 0
246 20250508 145800 31091262 1038 1038 1038 1038 0
247 20250508 145700 31091262 1038 1038 1038 1038 0
248 20250508 145600 31091262 1038 1038 1038 1038 0
249 20250508 145500 31091262 1038 1038 1038 1038 0
250 20250508 145400 31091262 1038 1038 1038 1038 0
251 20250508 145300 31091262 1038 1038 1038 1038 5
252 20250508 145200 31086072 1039 1039 1039 1039 0
253 20250508 145100 31086072 1039 1039 1039 1039 5
254 20250508 145000 31080877 1039 1039 1039 1039 0
255 20250508 144900 31080877 1039 1039 1039 1039 0
256 20250508 144800 31080877 1039 1039 1039 1039 0
257 20250508 144700 31080877 1039 1039 1039 1039 0
258 20250508 144600 31080877 1039 1039 1039 1039 0
259 20250508 144500 31080877 1039 1039 1039 1039 0
260 20250508 144400 31080877 1039 1039 1039 1039 0
261 20250508 144300 31080877 1039 1039 1039 1039 0
262 20250508 144200 31080877 1039 1039 1039 1039 1
263 20250508 144100 31079838 1039 1039 1039 1039 0
264 20250508 144000 31079838 1039 1039 1039 1039 0
265 20250508 143900 31079838 1039 1039 1039 1039 0
266 20250508 143800 31079838 1039 1039 1039 1039 0
267 20250508 143700 31079838 1039 1039 1039 1039 0
268 20250508 143600 31079838 1039 1039 1039 1039 0
269 20250508 143500 31079838 1039 1039 1039 1039 1
270 20250508 143400 31078799 1039 1039 1039 1039 0
271 20250508 143300 31078799 1039 1039 1039 1039 10
272 20250508 143200 31068409 1041 1041 1041 1041 0
273 20250508 143100 31068409 1041 1041 1041 1041 7
274 20250508 143000 31061122 1041 1041 1041 1041 0
275 20250508 142900 31061122 1041 1041 1041 1041 0
276 20250508 142800 31061122 1041 1041 1041 1041 0
277 20250508 142700 31061122 1041 1041 1041 1041 0
278 20250508 142600 31061122 1041 1041 1041 1041 0
279 20250508 142500 31061122 1041 1041 1041 1041 0
280 20250508 142400 31061122 1041 1041 1041 1041 0
281 20250508 142300 31061122 1041 1041 1041 1041 19
282 20250508 142200 31041343 1041 1041 1041 1041 0
283 20250508 142100 31041343 1041 1041 1041 1041 0
284 20250508 142000 31041343 1041 1041 1041 1041 0
285 20250508 141900 31041343 1041 1041 1041 1041 0
286 20250508 141800 31041343 1041 1041 1041 1041 0
287 20250508 141700 31041343 1041 1041 1041 1041 0
288 20250508 141600 31041343 1041 1041 1041 1041 0
289 20250508 141500 31041343 1041 1041 1041 1041 0
290 20250508 141400 31041343 1041 1041 1041 1041 0
291 20250508 141300 31041343 1041 1037 1041 1037 313
292 20250508 141200 30716706 1037 1037 1037 1037 2
293 20250508 141100 30714632 1037 1037 1037 1037 0
294 20250508 141000 30714632 1037 1037 1037 1037 0
295 20250508 140900 30714632 1037 1037 1037 1037 0
296 20250508 140800 30714632 1037 1037 1037 1037 0
297 20250508 140700 30714632 1037 1037 1037 1037 0
298 20250508 140600 30714632 1037 1037 1037 1037 0
299 20250508 140500 30714632 1037 1037 1037 1037 2
300 20250508 140400 30712558 1037 1037 1037 1037 40
301 20250508 140300 30671078 1037 1037 1037 1037 19
302 20250508 140200 30651375 1037 1037 1037 1037 0
303 20250508 140100 30651375 1037 1037 1037 1037 6
304 20250508 140000 30645153 1037 1037 1037 1037 0
305 20250508 135900 30645153 1037 1037 1037 1037 0
306 20250508 135800 30645153 1037 1037 1037 1037 0
307 20250508 135700 30645153 1037 1037 1037 1037 0
308 20250508 135600 30645153 1037 1037 1037 1037 0
309 20250508 135500 30645153 1037 1037 1037 1037 0
310 20250508 135400 30645153 1037 1037 1037 1037 0
311 20250508 135300 30645153 1037 1037 1037 1037 0
312 20250508 135200 30645153 1037 1037 1037 1037 0
313 20250508 135100 30645153 1037 1037 1037 1037 0
314 20250508 135000 30645153 1037 1036 1037 1028 611
315 20250508 134900 30015264 1036 1036 1036 1036 0
316 20250508 134800 30015264 1036 1036 1036 1036 0
317 20250508 134700 30015264 1036 1036 1036 1036 297
318 20250508 134600 29707572 1036 1036 1036 1036 0
319 20250508 134500 29707572 1036 1036 1036 1036 0
320 20250508 134400 29707572 1036 1036 1036 1036 0
321 20250508 134300 29707572 1036 1036 1036 1036 0
322 20250508 134200 29707572 1036 1036 1036 1036 0
323 20250508 134100 29707572 1036 1036 1036 1036 172
324 20250508 134000 29529380 1037 1037 1037 1037 6
325 20250508 133900 29523158 1036 1036 1036 1036 0
326 20250508 133800 29523158 1036 1036 1036 1036 0
327 20250508 133700 29523158 1036 1036 1036 1036 0
328 20250508 133600 29523158 1036 1036 1036 1036 0
329 20250508 133500 29523158 1036 1036 1036 1036 0
330 20250508 133400 29523158 1036 1036 1036 1036 7
331 20250508 133300 29515906 1036 1036 1036 1036 0
332 20250508 133200 29515906 1036 1036 1036 1036 0
333 20250508 133100 29515906 1036 1036 1036 1036 0
334 20250508 133000 29515906 1036 1036 1036 1036 0
335 20250508 132900 29515906 1036 1036 1036 1036 0
336 20250508 132800 29515906 1036 1036 1036 1036 1
337 20250508 132700 29514870 1037 1037 1037 1037 140
338 20250508 132600 29369690 1037 1037 1037 1037 0
339 20250508 132500 29369690 1037 1037 1037 1037 0
340 20250508 132400 29369690 1037 1037 1037 1037 0
341 20250508 132300 29369690 1037 1037 1037 1037 0
342 20250508 132200 29369690 1037 1037 1037 1037 70
343 20250508 132100 29297100 1037 1037 1037 1037 0
344 20250508 132000 29297100 1037 1037 1037 1037 0
345 20250508 131900 29297100 1037 1037 1037 1037 0
346 20250508 131800 29297100 1037 1037 1037 1037 0
347 20250508 131700 29297100 1037 1037 1037 1037 0
348 20250508 131600 29297100 1037 1037 1037 1037 0
349 20250508 131500 29297100 1037 1037 1037 1037 0
350 20250508 131400 29297100 1037 1037 1037 1037 4
351 20250508 131300 29292952 1043 1043 1043 1043 0
352 20250508 131200 29292952 1043 1043 1043 1043 0
353 20250508 131100 29292952 1043 1043 1043 1043 0
354 20250508 131000 29292952 1043 1043 1043 1043 0
355 20250508 130900 29292952 1043 1043 1043 1043 0
356 20250508 130800 29292952 1043 1043 1043 1043 3
357 20250508 130700 29289823 1043 1043 1043 1043 0
358 20250508 130600 29289823 1043 1043 1043 1043 0
359 20250508 130500 29289823 1043 1043 1043 1043 0
360 20250508 130400 29289823 1043 1043 1043 1043 0
361 20250508 130300 29289823 1043 1043 1043 1043 0
362 20250508 130200 29289823 1043 1043 1043 1043 0
363 20250508 130100 29289823 1043 1043 1043 1043 0
364 20250508 130000 29289823 1043 1043 1043 1043 0
365 20250508 125900 29289823 1043 1043 1043 1043 0
366 20250508 125800 29289823 1043 1043 1043 1043 0
367 20250508 125700 29289823 1043 1043 1043 1043 86
368 20250508 125600 29200125 1043 1043 1043 1043 0
369 20250508 125500 29200125 1043 1043 1043 1043 0
370 20250508 125400 29200125 1043 1043 1043 1043 0
371 20250508 125300 29200125 1043 1043 1043 1043 0
372 20250508 125200 29200125 1043 1043 1043 1043 0
373 20250508 125100 29200125 1043 1043 1043 1043 0
374 20250508 125000 29200125 1043 1037 1043 1036 432
375 20250508 124900 28752548 1037 1038 1038 1037 371
376 20250508 124800 28367791 1043 1043 1043 1043 0
377 20250508 124700 28367791 1043 1043 1043 1043 1
378 20250508 124600 28366748 1043 1043 1043 1043 0
379 20250508 124500 28366748 1043 1043 1043 1043 0
380 20250508 124400 28366748 1043 1043 1043 1043 1
381 20250508 124300 28365705 1040 1040 1040 1040 0
382 20250508 124200 28365705 1040 1040 1040 1040 5
383 20250508 124100 28360505 1043 1043 1043 1043 0
384 20250508 124000 28360505 1043 1043 1043 1043 0
385 20250508 123900 28360505 1043 1043 1043 1043 0
386 20250508 123800 28360505 1043 1043 1043 1043 0
387 20250508 123700 28360505 1043 1043 1043 1043 0
388 20250508 123600 28360505 1043 1043 1043 1043 0
389 20250508 123500 28360505 1043 1043 1043 1043 0
390 20250508 123400 28360505 1043 1043 1043 1043 0
391 20250508 123300 28360505 1043 1043 1043 1043 0
392 20250508 123200 28360505 1043 1043 1043 1043 0
393 20250508 123100 28360505 1043 1043 1043 1043 52
394 20250508 123000 28306269 1043 1043 1043 1043 54
395 20250508 122900 28249947 1043 1043 1043 1043 0
396 20250508 122800 28249947 1043 1043 1043 1043 0
397 20250508 122700 28249947 1043 1043 1043 1043 0
398 20250508 122600 28249947 1043 1043 1043 1043 0
399 20250508 122500 28249947 1043 1043 1043 1043 53
400 20250508 122400 28194668 1043 1043 1043 1043 0
401 20250508 122300 28194668 1043 1043 1043 1043 0
402 20250508 122200 28194668 1043 1043 1043 1043 0
403 20250508 122100 28194668 1043 1043 1043 1043 0
404 20250508 122000 28194668 1043 1043 1043 1043 0
405 20250508 121900 28194668 1043 1043 1043 1043 1
406 20250508 121800 28193625 1040 1040 1040 1040 5
407 20250508 121700 28188425 1043 1043 1043 1043 0
408 20250508 121600 28188425 1043 1043 1043 1043 15
409 20250508 121500 28172780 1043 1043 1043 1043 0
410 20250508 121400 28172780 1043 1043 1043 1043 0
411 20250508 121300 28172780 1043 1043 1043 1043 0
412 20250508 121200 28172780 1043 1043 1043 1043 0
413 20250508 121100 28172780 1043 1043 1043 1043 0
414 20250508 121000 28172780 1043 1043 1043 1043 0
415 20250508 120900 28172780 1043 1043 1043 1043 0
416 20250508 120800 28172780 1043 1043 1043 1043 0
417 20250508 120700 28172780 1043 1043 1043 1043 2
418 20250508 120600 28170694 1045 1045 1045 1045 0
419 20250508 120500 28170694 1045 1045 1045 1045 0
420 20250508 120400 28170694 1045 1045 1045 1045 0
421 20250508 120300 28170694 1045 1045 1045 1045 0
422 20250508 120200 28170694 1045 1045 1045 1045 0
423 20250508 120100 28170694 1045 1045 1045 1045 0
424 20250508 120000 28170694 1045 1045 1045 1045 0
425 20250508 115900 28170694 1045 1045 1045 1045 0
426 20250508 115800 28170694 1045 1045 1045 1045 0
427 20250508 115700 28170694 1045 1045 1045 1045 0
428 20250508 115600 28170694 1045 1045 1045 1045 0
429 20250508 115500 28170694 1045 1045 1045 1000 10649
430 20250508 115400 17241183 1049 1049 1049 1049 0
431 20250508 115300 17241183 1049 1049 1049 1049 0
432 20250508 115200 17241183 1049 1049 1049 1049 0
433 20250508 115100 17241183 1049 1049 1049 1049 1000
434 20250508 115000 16192183 1049 1049 1049 1049 0
435 20250508 114900 16192183 1049 1049 1049 1049 0
436 20250508 114800 16192183 1049 1048 1049 1048 36
437 20250508 114700 16154453 1042 1042 1042 1042 0
438 20250508 114600 16154453 1042 1042 1042 1042 0
439 20250508 114500 16154453 1042 1042 1042 1042 0
440 20250508 114400 16154453 1042 1045 1045 1042 1000
441 20250508 114300 15110951 1049 1049 1049 1049 0
442 20250508 114200 15110951 1049 1049 1049 1049 1
443 20250508 114100 15109902 1045 1045 1045 1045 0
444 20250508 114000 15109902 1045 1045 1045 1045 3
445 20250508 113900 15106767 1049 1049 1049 1049 3
446 20250508 113800 15103620 1049 1049 1049 1049 1
447 20250508 113700 15102571 1045 1045 1045 1045 0
448 20250508 113600 15102571 1045 1045 1045 1045 0
449 20250508 113500 15102571 1045 1045 1045 1045 0
450 20250508 113400 15102571 1045 1045 1045 1045 0
451 20250508 113300 15102571 1045 1045 1045 1045 0
452 20250508 113200 15102571 1045 1045 1045 1045 0
453 20250508 113100 15102571 1045 1045 1045 1045 5
454 20250508 113000 15097346 1045 1045 1045 1045 1
455 20250508 112900 15096301 1049 1049 1049 1049 0
456 20250508 112800 15096301 1049 1049 1049 1049 50
457 20250508 112700 15043851 1049 1049 1049 1049 0
458 20250508 112600 15043851 1049 1049 1049 1049 0
459 20250508 112500 15043851 1049 1049 1049 1049 0
460 20250508 112400 15043851 1049 1049 1049 1049 0
461 20250508 112300 15043851 1049 1049 1049 1049 0
462 20250508 112200 15043851 1049 1049 1049 1049 0
463 20250508 112100 15043851 1049 1049 1049 1049 0
464 20250508 112000 15043851 1049 1049 1049 1049 0
465 20250508 111900 15043851 1049 1049 1049 1049 0
466 20250508 111800 15043851 1049 1049 1049 1049 0
467 20250508 111700 15043851 1049 1049 1049 1049 1
468 20250508 111600 15042802 1045 1045 1045 1045 0
469 20250508 111500 15042802 1045 1045 1045 1045 0
470 20250508 111400 15042802 1045 1045 1045 1045 0
471 20250508 111300 15042802 1045 1045 1045 1045 0
472 20250508 111200 15042802 1045 1045 1045 1045 1
473 20250508 111100 15041757 1049 1049 1049 1049 0
474 20250508 111000 15041757 1049 1049 1049 1049 0
475 20250508 110900 15041757 1049 1049 1049 1049 0
476 20250508 110800 15041757 1049 1049 1049 1049 0
477 20250508 110700 15041757 1049 1049 1049 1049 0
478 20250508 110600 15041757 1049 1049 1049 1049 0
479 20250508 110500 15041757 1049 1049 1049 1049 0
480 20250508 110400 15041757 1049 1049 1049 1049 0
481 20250508 110300 15041757 1049 1049 1049 1049 0
482 20250508 110200 15041757 1049 1049 1049 1049 1
483 20250508 110100 15040708 1045 1049 1049 1045 519
484 20250508 110000 14498349 1046 1047 1047 1046 702
485 20250508 105900 13763733 1049 1049 1049 1049 634
486 20250508 105800 13098667 1048 1049 1049 1048 210
487 20250508 105700 12878525 1050 1050 1050 1050 0
488 20250508 105600 12878525 1050 1050 1050 1050 0
489 20250508 105500 12878525 1050 1050 1050 1050 10
490 20250508 105400 12868025 1050 1050 1050 1050 0
491 20250508 105300 12868025 1050 1050 1050 1050 0
492 20250508 105200 12868025 1050 1050 1050 1050 10
493 20250508 105100 12857525 1050 1050 1050 1050 0
494 20250508 105000 12857525 1050 1050 1050 1050 4
495 20250508 104900 12853325 1050 1050 1050 1050 0
496 20250508 104800 12853325 1050 1050 1050 1050 0
497 20250508 104700 12853325 1050 1050 1050 1050 0
498 20250508 104600 12853325 1050 1050 1050 1050 0
499 20250508 104500 12853325 1050 1050 1050 1050 0
500 20250508 104400 12853325 1050 1050 1050 1050 0
501 20250508 104300 12853325 1050 1050 1050 1050 0
502 20250508 104200 12853325 1050 1050 1050 1050 0
503 20250508 104100 12853325 1050 1050 1050 1050 0
504 20250508 104000 12853325 1050 1050 1050 1050 0
505 20250508 103900 12853325 1050 1050 1050 1050 0
506 20250508 103800 12853325 1050 1050 1050 1050 0
507 20250508 103700 12853325 1050 1050 1050 1050 0
508 20250508 103600 12853325 1050 1050 1050 1050 22
509 20250508 103500 12830225 1050 1050 1050 1050 0
510 20250508 103400 12830225 1050 1050 1050 1050 0
511 20250508 103300 12830225 1050 1050 1050 1050 0
512 20250508 103200 12830225 1050 1050 1050 1050 0
513 20250508 103100 12830225 1050 1050 1050 1050 7
514 20250508 103000 12822875 1050 1050 1050 1050 0
515 20250508 102900 12822875 1050 1050 1050 1050 0
516 20250508 102800 12822875 1050 1050 1050 1050 0
517 20250508 102700 12822875 1050 1050 1050 1050 0
518 20250508 102600 12822875 1050 1050 1050 1050 0
519 20250508 102500 12822875 1050 1050 1050 1050 0
520 20250508 102400 12822875 1050 1050 1050 1050 0
521 20250508 102300 12822875 1050 1050 1050 1050 0
522 20250508 102200 12822875 1050 1050 1050 1050 0
523 20250508 102100 12822875 1050 1050 1050 1050 0
524 20250508 102000 12822875 1050 1050 1050 1050 0
525 20250508 101900 12822875 1050 1050 1050 1050 0
526 20250508 101800 12822875 1050 1050 1050 1050 0
527 20250508 101700 12822875 1050 1050 1050 1050 0
528 20250508 101600 12822875 1050 1050 1050 1050 0
529 20250508 101500 12822875 1050 1050 1050 1050 0
530 20250508 101400 12822875 1050 1050 1050 1050 0
531 20250508 101300 12822875 1050 1050 1050 1050 0
532 20250508 101200 12822875 1050 1050 1050 1050 0
533 20250508 101100 12822875 1050 1050 1050 1050 0
534 20250508 101000 12822875 1050 1050 1050 1050 0
535 20250508 100900 12822875 1050 1050 1050 1050 10
536 20250508 100800 12812375 1050 1050 1050 1050 50
537 20250508 100700 12759875 1050 1050 1050 1050 1623
538 20250508 100600 11055725 1050 1050 1050 1050 0
539 20250508 100500 11055725 1050 1050 1050 1050 0
540 20250508 100400 11055725 1050 1050 1050 1050 0
541 20250508 100300 11055725 1050 1050 1050 1050 0
542 20250508 100200 11055725 1050 1050 1050 1050 0
543 20250508 100100 11055725 1050 1050 1050 1050 3568
544 20250508 100000 7309325 1050 1050 1050 1050 0
545 20250508 095900 7309325 1050 1050 1050 1050 0
546 20250508 095800 7309325 1050 1050 1050 1050 0
547 20250508 095700 7309325 1050 1050 1050 1050 0
548 20250508 095600 7309325 1050 1050 1050 1050 0
549 20250508 095500 7309325 1050 1050 1050 1050 2
550 20250508 095400 7307225 1050 1050 1050 1050 107
551 20250508 095300 7194875 1050 1050 1050 1050 0
552 20250508 095200 7194875 1050 1050 1050 1050 0
553 20250508 095100 7194875 1050 1050 1050 1050 4
554 20250508 095000 7190675 1050 1050 1050 1050 0
555 20250508 094900 7190675 1050 1050 1050 1050 0
556 20250508 094800 7190675 1050 1050 1050 1050 1370
557 20250508 094700 5752175 1050 1050 1050 1050 0
558 20250508 094600 5752175 1050 1050 1050 1050 200
559 20250508 094500 5542175 1050 1050 1050 1050 10
560 20250508 094400 5531675 1050 1050 1050 1050 41
561 20250508 094300 5488625 1050 1050 1050 1050 2
562 20250508 094200 5486525 1050 1050 1050 1050 5
563 20250508 094100 5481275 1048 1048 1048 1048 95
564 20250508 094000 5381715 1050 1050 1050 1050 0
565 20250508 093900 5381715 1050 1050 1050 1050 0
566 20250508 093800 5381715 1050 1050 1050 1050 267
567 20250508 093700 5101365 1049 1049 1049 1049 150
568 20250508 093600 4944015 1050 1050 1050 1050 0
569 20250508 093500 4944015 1050 1050 1050 1050 0
570 20250508 093400 4944015 1050 1050 1050 1050 0
571 20250508 093300 4944015 1050 1050 1050 1050 0
572 20250508 093200 4944015 1050 1050 1050 1050 0
573 20250508 093100 4944015 1050 1050 1050 1050 0
574 20250508 093000 4944015 1050 1050 1050 1050 9
575 20250508 092900 4934565 1050 1050 1050 1050 0
576 20250508 092800 4934565 1050 1050 1050 1050 0
577 20250508 092700 4934565 1050 1050 1050 1050 0
578 20250508 092600 4934565 1050 1050 1050 1050 0
579 20250508 092500 4934565 1050 1050 1050 1050 58
580 20250508 092400 4873665 1050 1050 1050 1050 3
581 20250508 092300 4870515 1050 1050 1050 1050 0
582 20250508 092200 4870515 1050 1050 1050 1050 0
583 20250508 092100 4870515 1050 1050 1050 1050 0
584 20250508 092000 4870515 1050 1050 1050 1050 0
585 20250508 091900 4870515 1050 1050 1050 1050 0
586 20250508 091800 4870515 1050 1050 1050 1050 0
587 20250508 091700 4870515 1050 1050 1050 1050 1000
588 20250508 091600 3820515 1049 1049 1049 1049 0
589 20250508 091500 3820515 1049 1049 1049 1049 159
590 20250508 091400 3653724 1049 1049 1049 1049 1
591 20250508 091300 3652675 1050 1050 1050 1050 0
592 20250508 091200 3652675 1050 1050 1050 1050 0
593 20250508 091100 3652675 1050 1050 1050 1050 0
594 20250508 091000 3652675 1050 1050 1050 1050 0
595 20250508 090900 3652675 1050 1050 1050 1050 0
596 20250508 090800 3652675 1050 1050 1050 1050 1901
597 20250508 090700 1656625 1045 1046 1046 1045 56
598 20250508 090600 1598095 1050 1050 1050 1050 9
599 20250508 090500 1588645 1050 1050 1050 1050 6
600 20250508 090400 1582345 1049 1049 1049 1049 5
601 20250508 090300 1577100 1050 1050 1050 1050 0
602 20250508 090200 1577100 1050 1050 1050 1050 0
603 20250508 090100 1577100 1050 1050 1050 1050 0
604 20250508 090000 1577100 1050 1050 1050 1050 1502