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

635
068940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193300,0,778,778,778,778,0
20250508,193200,0,778,778,778,778,0
20250508,193100,0,778,778,778,778,0
20250508,193000,0,778,778,778,778,0
20250508,192900,0,778,778,778,778,0
20250508,192800,0,778,778,778,778,0
20250508,192700,0,778,778,778,778,0
20250508,192600,0,778,778,778,778,0
20250508,192500,0,778,778,778,778,0
20250508,192400,0,778,778,778,778,0
20250508,192300,0,778,778,778,778,0
20250508,192200,0,778,778,778,778,0
20250508,192100,0,778,778,778,778,0
20250508,192000,0,778,778,778,778,0
20250508,191900,0,778,778,778,778,0
20250508,191800,0,778,778,778,778,0
20250508,191700,0,778,778,778,778,0
20250508,191600,0,778,778,778,778,0
20250508,191500,0,778,778,778,778,0
20250508,191400,0,778,778,778,778,0
20250508,191300,0,778,778,778,778,0
20250508,191200,0,778,778,778,778,0
20250508,191100,0,778,778,778,778,0
20250508,191000,0,778,778,778,778,0
20250508,190900,0,778,778,778,778,0
20250508,190800,0,778,778,778,778,0
20250508,190700,0,778,778,778,778,0
20250508,190600,0,778,778,778,778,0
20250508,190500,0,778,778,778,778,0
20250508,190400,0,778,778,778,778,0
20250508,190300,0,778,778,778,778,0
20250508,190200,0,778,778,778,778,0
20250508,190100,0,778,778,778,778,0
20250508,190000,0,778,778,778,778,0
20250508,185900,0,778,778,778,778,0
20250508,185800,0,778,778,778,778,0
20250508,185700,0,778,778,778,778,0
20250508,185600,0,778,778,778,778,0
20250508,185500,0,778,778,778,778,0
20250508,185400,0,778,778,778,778,0
20250508,185300,0,778,778,778,778,0
20250508,185200,0,778,778,778,778,0
20250508,185100,0,778,778,778,778,0
20250508,185000,0,778,778,778,778,0
20250508,184900,0,778,778,778,778,0
20250508,184800,0,778,778,778,778,0
20250508,184700,0,778,778,778,778,0
20250508,184600,0,778,778,778,778,0
20250508,184500,0,778,778,778,778,0
20250508,184400,0,778,778,778,778,0
20250508,184300,0,778,778,778,778,0
20250508,184200,0,778,778,778,778,0
20250508,184100,0,778,778,778,778,0
20250508,184000,0,778,778,778,778,0
20250508,183900,0,778,778,778,778,0
20250508,183800,0,778,778,778,778,0
20250508,183700,0,778,778,778,778,0
20250508,183600,0,778,778,778,778,0
20250508,183500,0,778,778,778,778,0
20250508,183400,0,778,778,778,778,0
20250508,183300,0,778,778,778,778,0
20250508,183200,0,778,778,778,778,0
20250508,183100,0,778,778,778,778,0
20250508,183000,0,778,778,778,778,0
20250508,182900,0,778,778,778,778,0
20250508,182800,0,778,778,778,778,0
20250508,182700,0,778,778,778,778,0
20250508,182600,0,778,778,778,778,0
20250508,182500,0,778,778,778,778,0
20250508,182400,0,778,778,778,778,0
20250508,182300,0,778,778,778,778,0
20250508,182200,0,778,778,778,778,0
20250508,182100,0,778,778,778,778,0
20250508,182000,0,778,778,778,778,0
20250508,181900,0,778,778,778,778,0
20250508,181800,0,778,778,778,778,0
20250508,181700,0,778,778,778,778,0
20250508,181600,0,778,778,778,778,0
20250508,181500,0,778,778,778,778,0
20250508,181400,0,778,778,778,778,0
20250508,181300,0,778,778,778,778,0
20250508,181200,0,778,778,778,778,0
20250508,181100,0,778,778,778,778,0
20250508,181000,0,778,778,778,778,0
20250508,180900,0,778,778,778,778,0
20250508,180800,0,778,778,778,778,0
20250508,180700,0,778,778,778,778,0
20250508,180600,0,778,778,778,778,0
20250508,180500,0,778,778,778,778,0
20250508,180400,0,778,778,778,778,0
20250508,180300,0,778,778,778,778,0
20250508,180200,0,778,778,778,778,0
20250508,180100,0,778,778,778,778,0
20250508,180000,0,778,778,778,778,0
20250508,175900,0,778,778,778,778,0
20250508,175800,0,778,778,778,778,0
20250508,175700,0,778,778,778,778,0
20250508,175600,0,778,778,778,778,0
20250508,175500,0,778,778,778,778,0
20250508,175400,0,778,778,778,778,0
20250508,175300,0,778,778,778,778,0
20250508,175200,0,778,778,778,778,0
20250508,175100,0,778,778,778,778,0
20250508,175000,0,778,778,778,778,0
20250508,174900,0,778,778,778,778,0
20250508,174800,0,778,778,778,778,0
20250508,174700,0,778,778,778,778,0
20250508,174600,0,778,778,778,778,0
20250508,174500,0,778,778,778,778,0
20250508,174400,0,778,778,778,778,0
20250508,174300,0,778,778,778,778,0
20250508,174200,0,778,778,778,778,0
20250508,174100,0,778,778,778,778,0
20250508,174000,0,778,778,778,778,0
20250508,173900,0,778,778,778,778,0
20250508,173800,0,778,778,778,778,0
20250508,173700,0,778,778,778,778,0
20250508,173600,0,778,778,778,778,0
20250508,173500,0,778,778,778,778,0
20250508,173400,0,778,778,778,778,0
20250508,173300,0,778,778,778,778,0
20250508,173200,0,778,778,778,778,0
20250508,173100,0,778,778,778,778,0
20250508,173000,0,778,778,778,778,0
20250508,172900,0,778,778,778,778,0
20250508,172800,0,778,778,778,778,0
20250508,172700,0,778,778,778,778,0
20250508,172600,0,778,778,778,778,0
20250508,172500,0,778,778,778,778,0
20250508,172400,0,778,778,778,778,0
20250508,172300,0,778,778,778,778,0
20250508,172200,0,778,778,778,778,0
20250508,172100,0,778,778,778,778,0
20250508,172000,0,778,778,778,778,0
20250508,171900,0,778,778,778,778,0
20250508,171800,0,778,778,778,778,0
20250508,171700,0,778,778,778,778,0
20250508,171600,0,778,778,778,778,0
20250508,171500,0,778,778,778,778,0
20250508,171400,0,778,778,778,778,0
20250508,171300,0,778,778,778,778,0
20250508,171200,0,778,778,778,778,0
20250508,171100,0,778,778,778,778,0
20250508,171000,0,778,778,778,778,0
20250508,170900,0,778,778,778,778,0
20250508,170800,0,778,778,778,778,0
20250508,170700,0,778,778,778,778,0
20250508,170600,0,778,778,778,778,0
20250508,170500,0,778,778,778,778,0
20250508,170400,0,778,778,778,778,0
20250508,170300,0,778,778,778,778,0
20250508,170200,0,778,778,778,778,0
20250508,170100,0,778,778,778,778,0
20250508,170000,0,778,778,778,778,0
20250508,165900,0,778,778,778,778,0
20250508,165800,0,778,778,778,778,0
20250508,165700,0,778,778,778,778,0
20250508,165600,0,778,778,778,778,0
20250508,165500,0,778,778,778,778,0
20250508,165400,0,778,778,778,778,0
20250508,165300,0,778,778,778,778,0
20250508,165200,0,778,778,778,778,0
20250508,165100,0,778,778,778,778,0
20250508,165000,0,778,778,778,778,0
20250508,164900,0,778,778,778,778,0
20250508,164800,0,778,778,778,778,0
20250508,164700,0,778,778,778,778,0
20250508,164600,0,778,778,778,778,0
20250508,164500,0,778,778,778,778,0
20250508,164400,0,778,778,778,778,0
20250508,164300,0,778,778,778,778,0
20250508,164200,0,778,778,778,778,0
20250508,164100,0,778,778,778,778,0
20250508,164000,0,778,778,778,778,0
20250508,163900,0,778,778,778,778,0
20250508,163800,0,778,778,778,778,0
20250508,163700,0,778,778,778,778,0
20250508,163600,0,778,778,778,778,0
20250508,163500,0,778,778,778,778,0
20250508,163400,0,778,778,778,778,0
20250508,163300,0,778,778,778,778,0
20250508,163200,0,778,778,778,778,0
20250508,163100,0,778,778,778,778,0
20250508,163000,0,778,778,778,778,0
20250508,162900,0,778,778,778,778,0
20250508,162800,0,778,778,778,778,0
20250508,162700,0,778,778,778,778,0
20250508,162600,0,778,778,778,778,0
20250508,162500,0,778,778,778,778,0
20250508,162400,0,778,778,778,778,0
20250508,162300,0,778,778,778,778,0
20250508,162200,0,778,778,778,778,0
20250508,162100,0,778,778,778,778,0
20250508,162000,0,778,778,778,778,0
20250508,161900,0,778,778,778,778,0
20250508,161800,0,778,778,778,778,0
20250508,161700,0,778,778,778,778,0
20250508,161600,0,778,778,778,778,0
20250508,161500,0,778,778,778,778,0
20250508,161400,0,778,778,778,778,0
20250508,161300,0,778,778,778,778,0
20250508,161200,0,778,778,778,778,0
20250508,161100,0,778,778,778,778,0
20250508,161000,0,778,778,778,778,0
20250508,160900,0,778,778,778,778,0
20250508,160800,0,778,778,778,778,0
20250508,160700,0,778,778,778,778,0
20250508,160600,0,778,778,778,778,0
20250508,160500,0,778,778,778,778,0
20250508,160400,0,778,778,778,778,0
20250508,160300,0,778,778,778,778,0
20250508,160200,0,778,778,778,778,0
20250508,160100,0,778,778,778,778,0
20250508,160000,0,778,778,778,778,0
20250508,155900,0,778,778,778,778,0
20250508,155800,0,778,778,778,778,0
20250508,155700,0,778,778,778,778,0
20250508,155600,0,778,778,778,778,0
20250508,155500,0,778,778,778,778,0
20250508,155400,0,778,778,778,778,0
20250508,155300,0,778,778,778,778,0
20250508,155200,0,778,778,778,778,0
20250508,155100,0,778,778,778,778,0
20250508,155000,0,778,778,778,778,0
20250508,154900,0,778,778,778,778,0
20250508,154800,0,778,778,778,778,0
20250508,154700,0,778,778,778,778,0
20250508,154600,0,778,778,778,778,0
20250508,154500,0,778,778,778,778,0
20250508,154400,0,778,778,778,778,0
20250508,154300,0,778,778,778,778,0
20250508,154200,0,778,778,778,778,0
20250508,154100,0,778,778,778,778,0
20250508,154000,0,778,778,778,778,0
20250508,153900,0,778,778,778,778,0
20250508,153800,0,778,778,778,778,0
20250508,153700,0,778,778,778,778,0
20250508,153600,0,778,778,778,778,0
20250508,153500,0,778,778,778,778,0
20250508,153400,0,778,778,778,778,0
20250508,153300,0,778,778,778,778,0
20250508,153200,0,778,778,778,778,0
20250508,153100,0,778,778,778,778,0
20250508,153000,0,778,778,778,778,0
20250508,152900,0,778,778,778,778,0
20250508,152800,0,778,778,778,778,0
20250508,152700,0,778,778,778,778,0
20250508,152600,0,778,778,778,778,0
20250508,152500,0,778,778,778,778,0
20250508,152400,0,778,778,778,778,0
20250508,152300,0,778,778,778,778,0
20250508,152200,0,778,778,778,778,0
20250508,152100,0,778,778,778,778,0
20250508,152000,0,778,778,778,778,0
20250508,151900,0,778,778,778,778,0
20250508,151800,0,778,778,778,778,0
20250508,151700,0,778,778,778,778,0
20250508,151600,0,778,778,778,778,0
20250508,151500,0,778,778,778,778,0
20250508,151400,0,778,778,778,778,0
20250508,151300,0,778,778,778,778,0
20250508,151200,0,778,778,778,778,0
20250508,151100,0,778,778,778,778,0
20250508,151000,0,778,778,778,778,0
20250508,150900,0,778,778,778,778,0
20250508,150800,0,778,778,778,778,0
20250508,150700,0,778,778,778,778,0
20250508,150600,0,778,778,778,778,0
20250508,150500,0,778,778,778,778,0
20250508,150400,0,778,778,778,778,0
20250508,150300,0,778,778,778,778,0
20250508,150200,0,778,778,778,778,0
20250508,150100,0,778,778,778,778,0
20250508,150000,0,778,778,778,778,0
20250508,145900,0,778,778,778,778,0
20250508,145800,0,778,778,778,778,0
20250508,145700,0,778,778,778,778,0
20250508,145600,0,778,778,778,778,0
20250508,145500,0,778,778,778,778,0
20250508,145400,0,778,778,778,778,0
20250508,145300,0,778,778,778,778,0
20250508,145200,0,778,778,778,778,0
20250508,145100,0,778,778,778,778,0
20250508,145000,0,778,778,778,778,0
20250508,144900,0,778,778,778,778,0
20250508,144800,0,778,778,778,778,0
20250508,144700,0,778,778,778,778,0
20250508,144600,0,778,778,778,778,0
20250508,144500,0,778,778,778,778,0
20250508,144400,0,778,778,778,778,0
20250508,144300,0,778,778,778,778,0
20250508,144200,0,778,778,778,778,0
20250508,144100,0,778,778,778,778,0
20250508,144000,0,778,778,778,778,0
20250508,143900,0,778,778,778,778,0
20250508,143800,0,778,778,778,778,0
20250508,143700,0,778,778,778,778,0
20250508,143600,0,778,778,778,778,0
20250508,143500,0,778,778,778,778,0
20250508,143400,0,778,778,778,778,0
20250508,143300,0,778,778,778,778,0
20250508,143200,0,778,778,778,778,0
20250508,143100,0,778,778,778,778,0
20250508,143000,0,778,778,778,778,0
20250508,142900,0,778,778,778,778,0
20250508,142800,0,778,778,778,778,0
20250508,142700,0,778,778,778,778,0
20250508,142600,0,778,778,778,778,0
20250508,142500,0,778,778,778,778,0
20250508,142400,0,778,778,778,778,0
20250508,142300,0,778,778,778,778,0
20250508,142200,0,778,778,778,778,0
20250508,142100,0,778,778,778,778,0
20250508,142000,0,778,778,778,778,0
20250508,141900,0,778,778,778,778,0
20250508,141800,0,778,778,778,778,0
20250508,141700,0,778,778,778,778,0
20250508,141600,0,778,778,778,778,0
20250508,141500,0,778,778,778,778,0
20250508,141400,0,778,778,778,778,0
20250508,141300,0,778,778,778,778,0
20250508,141200,0,778,778,778,778,0
20250508,141100,0,778,778,778,778,0
20250508,141000,0,778,778,778,778,0
20250508,140900,0,778,778,778,778,0
20250508,140800,0,778,778,778,778,0
20250508,140700,0,778,778,778,778,0
20250508,140600,0,778,778,778,778,0
20250508,140500,0,778,778,778,778,0
20250508,140400,0,778,778,778,778,0
20250508,140300,0,778,778,778,778,0
20250508,140200,0,778,778,778,778,0
20250508,140100,0,778,778,778,778,0
20250508,140000,0,778,778,778,778,0
20250508,135900,0,778,778,778,778,0
20250508,135800,0,778,778,778,778,0
20250508,135700,0,778,778,778,778,0
20250508,135600,0,778,778,778,778,0
20250508,135500,0,778,778,778,778,0
20250508,135400,0,778,778,778,778,0
20250508,135300,0,778,778,778,778,0
20250508,135200,0,778,778,778,778,0
20250508,135100,0,778,778,778,778,0
20250508,135000,0,778,778,778,778,0
20250508,134900,0,778,778,778,778,0
20250508,134800,0,778,778,778,778,0
20250508,134700,0,778,778,778,778,0
20250508,134600,0,778,778,778,778,0
20250508,134500,0,778,778,778,778,0
20250508,134400,0,778,778,778,778,0
20250508,134300,0,778,778,778,778,0
20250508,134200,0,778,778,778,778,0
20250508,134100,0,778,778,778,778,0
20250508,134000,0,778,778,778,778,0
20250508,133900,0,778,778,778,778,0
20250508,133800,0,778,778,778,778,0
20250508,133700,0,778,778,778,778,0
20250508,133600,0,778,778,778,778,0
20250508,133500,0,778,778,778,778,0
20250508,133400,0,778,778,778,778,0
20250508,133300,0,778,778,778,778,0
20250508,133200,0,778,778,778,778,0
20250508,133100,0,778,778,778,778,0
20250508,133000,0,778,778,778,778,0
20250508,132900,0,778,778,778,778,0
20250508,132800,0,778,778,778,778,0
20250508,132700,0,778,778,778,778,0
20250508,132600,0,778,778,778,778,0
20250508,132500,0,778,778,778,778,0
20250508,132400,0,778,778,778,778,0
20250508,132300,0,778,778,778,778,0
20250508,132200,0,778,778,778,778,0
20250508,132100,0,778,778,778,778,0
20250508,132000,0,778,778,778,778,0
20250508,131900,0,778,778,778,778,0
20250508,131800,0,778,778,778,778,0
20250508,131700,0,778,778,778,778,0
20250508,131600,0,778,778,778,778,0
20250508,131500,0,778,778,778,778,0
20250508,131400,0,778,778,778,778,0
20250508,131300,0,778,778,778,778,0
20250508,131200,0,778,778,778,778,0
20250508,131100,0,778,778,778,778,0
20250508,131000,0,778,778,778,778,0
20250508,130900,0,778,778,778,778,0
20250508,130800,0,778,778,778,778,0
20250508,130700,0,778,778,778,778,0
20250508,130600,0,778,778,778,778,0
20250508,130500,0,778,778,778,778,0
20250508,130400,0,778,778,778,778,0
20250508,130300,0,778,778,778,778,0
20250508,130200,0,778,778,778,778,0
20250508,130100,0,778,778,778,778,0
20250508,130000,0,778,778,778,778,0
20250508,125900,0,778,778,778,778,0
20250508,125800,0,778,778,778,778,0
20250508,125700,0,778,778,778,778,0
20250508,125600,0,778,778,778,778,0
20250508,125500,0,778,778,778,778,0
20250508,125400,0,778,778,778,778,0
20250508,125300,0,778,778,778,778,0
20250508,125200,0,778,778,778,778,0
20250508,125100,0,778,778,778,778,0
20250508,125000,0,778,778,778,778,0
20250508,124900,0,778,778,778,778,0
20250508,124800,0,778,778,778,778,0
20250508,124700,0,778,778,778,778,0
20250508,124600,0,778,778,778,778,0
20250508,124500,0,778,778,778,778,0
20250508,124400,0,778,778,778,778,0
20250508,124300,0,778,778,778,778,0
20250508,124200,0,778,778,778,778,0
20250508,124100,0,778,778,778,778,0
20250508,124000,0,778,778,778,778,0
20250508,123900,0,778,778,778,778,0
20250508,123800,0,778,778,778,778,0
20250508,123700,0,778,778,778,778,0
20250508,123600,0,778,778,778,778,0
20250508,123500,0,778,778,778,778,0
20250508,123400,0,778,778,778,778,0
20250508,123300,0,778,778,778,778,0
20250508,123200,0,778,778,778,778,0
20250508,123100,0,778,778,778,778,0
20250508,123000,0,778,778,778,778,0
20250508,122900,0,778,778,778,778,0
20250508,122800,0,778,778,778,778,0
20250508,122700,0,778,778,778,778,0
20250508,122600,0,778,778,778,778,0
20250508,122500,0,778,778,778,778,0
20250508,122400,0,778,778,778,778,0
20250508,122300,0,778,778,778,778,0
20250508,122200,0,778,778,778,778,0
20250508,122100,0,778,778,778,778,0
20250508,122000,0,778,778,778,778,0
20250508,121900,0,778,778,778,778,0
20250508,121800,0,778,778,778,778,0
20250508,121700,0,778,778,778,778,0
20250508,121600,0,778,778,778,778,0
20250508,121500,0,778,778,778,778,0
20250508,121400,0,778,778,778,778,0
20250508,121300,0,778,778,778,778,0
20250508,121200,0,778,778,778,778,0
20250508,121100,0,778,778,778,778,0
20250508,121000,0,778,778,778,778,0
20250508,120900,0,778,778,778,778,0
20250508,120800,0,778,778,778,778,0
20250508,120700,0,778,778,778,778,0
20250508,120600,0,778,778,778,778,0
20250508,120500,0,778,778,778,778,0
20250508,120400,0,778,778,778,778,0
20250508,120300,0,778,778,778,778,0
20250508,120200,0,778,778,778,778,0
20250508,120100,0,778,778,778,778,0
20250508,120000,0,778,778,778,778,0
20250508,115900,0,778,778,778,778,0
20250508,115800,0,778,778,778,778,0
20250508,115700,0,778,778,778,778,0
20250508,115600,0,778,778,778,778,0
20250508,115500,0,778,778,778,778,0
20250508,115400,0,778,778,778,778,0
20250508,115300,0,778,778,778,778,0
20250508,115200,0,778,778,778,778,0
20250508,115100,0,778,778,778,778,0
20250508,115000,0,778,778,778,778,0
20250508,114900,0,778,778,778,778,0
20250508,114800,0,778,778,778,778,0
20250508,114700,0,778,778,778,778,0
20250508,114600,0,778,778,778,778,0
20250508,114500,0,778,778,778,778,0
20250508,114400,0,778,778,778,778,0
20250508,114300,0,778,778,778,778,0
20250508,114200,0,778,778,778,778,0
20250508,114100,0,778,778,778,778,0
20250508,114000,0,778,778,778,778,0
20250508,113900,0,778,778,778,778,0
20250508,113800,0,778,778,778,778,0
20250508,113700,0,778,778,778,778,0
20250508,113600,0,778,778,778,778,0
20250508,113500,0,778,778,778,778,0
20250508,113400,0,778,778,778,778,0
20250508,113300,0,778,778,778,778,0
20250508,113200,0,778,778,778,778,0
20250508,113100,0,778,778,778,778,0
20250508,113000,0,778,778,778,778,0
20250508,112900,0,778,778,778,778,0
20250508,112800,0,778,778,778,778,0
20250508,112700,0,778,778,778,778,0
20250508,112600,0,778,778,778,778,0
20250508,112500,0,778,778,778,778,0
20250508,112400,0,778,778,778,778,0
20250508,112300,0,778,778,778,778,0
20250508,112200,0,778,778,778,778,0
20250508,112100,0,778,778,778,778,0
20250508,112000,0,778,778,778,778,0
20250508,111900,0,778,778,778,778,0
20250508,111800,0,778,778,778,778,0
20250508,111700,0,778,778,778,778,0
20250508,111600,0,778,778,778,778,0
20250508,111500,0,778,778,778,778,0
20250508,111400,0,778,778,778,778,0
20250508,111300,0,778,778,778,778,0
20250508,111200,0,778,778,778,778,0
20250508,111100,0,778,778,778,778,0
20250508,111000,0,778,778,778,778,0
20250508,110900,0,778,778,778,778,0
20250508,110800,0,778,778,778,778,0
20250508,110700,0,778,778,778,778,0
20250508,110600,0,778,778,778,778,0
20250508,110500,0,778,778,778,778,0
20250508,110400,0,778,778,778,778,0
20250508,110300,0,778,778,778,778,0
20250508,110200,0,778,778,778,778,0
20250508,110100,0,778,778,778,778,0
20250508,110000,0,778,778,778,778,0
20250508,105900,0,778,778,778,778,0
20250508,105800,0,778,778,778,778,0
20250508,105700,0,778,778,778,778,0
20250508,105600,0,778,778,778,778,0
20250508,105500,0,778,778,778,778,0
20250508,105400,0,778,778,778,778,0
20250508,105300,0,778,778,778,778,0
20250508,105200,0,778,778,778,778,0
20250508,105100,0,778,778,778,778,0
20250508,105000,0,778,778,778,778,0
20250508,104900,0,778,778,778,778,0
20250508,104800,0,778,778,778,778,0
20250508,104700,0,778,778,778,778,0
20250508,104600,0,778,778,778,778,0
20250508,104500,0,778,778,778,778,0
20250508,104400,0,778,778,778,778,0
20250508,104300,0,778,778,778,778,0
20250508,104200,0,778,778,778,778,0
20250508,104100,0,778,778,778,778,0
20250508,104000,0,778,778,778,778,0
20250508,103900,0,778,778,778,778,0
20250508,103800,0,778,778,778,778,0
20250508,103700,0,778,778,778,778,0
20250508,103600,0,778,778,778,778,0
20250508,103500,0,778,778,778,778,0
20250508,103400,0,778,778,778,778,0
20250508,103300,0,778,778,778,778,0
20250508,103200,0,778,778,778,778,0
20250508,103100,0,778,778,778,778,0
20250508,103000,0,778,778,778,778,0
20250508,102900,0,778,778,778,778,0
20250508,102800,0,778,778,778,778,0
20250508,102700,0,778,778,778,778,0
20250508,102600,0,778,778,778,778,0
20250508,102500,0,778,778,778,778,0
20250508,102400,0,778,778,778,778,0
20250508,102300,0,778,778,778,778,0
20250508,102200,0,778,778,778,778,0
20250508,102100,0,778,778,778,778,0
20250508,102000,0,778,778,778,778,0
20250508,101900,0,778,778,778,778,0
20250508,101800,0,778,778,778,778,0
20250508,101700,0,778,778,778,778,0
20250508,101600,0,778,778,778,778,0
20250508,101500,0,778,778,778,778,0
20250508,101400,0,778,778,778,778,0
20250508,101300,0,778,778,778,778,0
20250508,101200,0,778,778,778,778,0
20250508,101100,0,778,778,778,778,0
20250508,101000,0,778,778,778,778,0
20250508,100900,0,778,778,778,778,0
20250508,100800,0,778,778,778,778,0
20250508,100700,0,778,778,778,778,0
20250508,100600,0,778,778,778,778,0
20250508,100500,0,778,778,778,778,0
20250508,100400,0,778,778,778,778,0
20250508,100300,0,778,778,778,778,0
20250508,100200,0,778,778,778,778,0
20250508,100100,0,778,778,778,778,0
20250508,100000,0,778,778,778,778,0
20250508,095900,0,778,778,778,778,0
20250508,095800,0,778,778,778,778,0
20250508,095700,0,778,778,778,778,0
20250508,095600,0,778,778,778,778,0
20250508,095500,0,778,778,778,778,0
20250508,095400,0,778,778,778,778,0
20250508,095300,0,778,778,778,778,0
20250508,095200,0,778,778,778,778,0
20250508,095100,0,778,778,778,778,0
20250508,095000,0,778,778,778,778,0
20250508,094900,0,778,778,778,778,0
20250508,094800,0,778,778,778,778,0
20250508,094700,0,778,778,778,778,0
20250508,094600,0,778,778,778,778,0
20250508,094500,0,778,778,778,778,0
20250508,094400,0,778,778,778,778,0
20250508,094300,0,778,778,778,778,0
20250508,094200,0,778,778,778,778,0
20250508,094100,0,778,778,778,778,0
20250508,094000,0,778,778,778,778,0
20250508,093900,0,778,778,778,778,0
20250508,093800,0,778,778,778,778,0
20250508,093700,0,778,778,778,778,0
20250508,093600,0,778,778,778,778,0
20250508,093500,0,778,778,778,778,0
20250508,093400,0,778,778,778,778,0
20250508,093300,0,778,778,778,778,0
20250508,093200,0,778,778,778,778,0
20250508,093100,0,778,778,778,778,0
20250508,093000,0,778,778,778,778,0
20250508,092900,0,778,778,778,778,0
20250508,092800,0,778,778,778,778,0
20250508,092700,0,778,778,778,778,0
20250508,092600,0,778,778,778,778,0
20250508,092500,0,778,778,778,778,0
20250508,092400,0,778,778,778,778,0
20250508,092300,0,778,778,778,778,0
20250508,092200,0,778,778,778,778,0
20250508,092100,0,778,778,778,778,0
20250508,092000,0,778,778,778,778,0
20250508,091900,0,778,778,778,778,0
20250508,091800,0,778,778,778,778,0
20250508,091700,0,778,778,778,778,0
20250508,091600,0,778,778,778,778,0
20250508,091500,0,778,778,778,778,0
20250508,091400,0,778,778,778,778,0
20250508,091300,0,778,778,778,778,0
20250508,091200,0,778,778,778,778,0
20250508,091100,0,778,778,778,778,0
20250508,091000,0,778,778,778,778,0
20250508,090900,0,778,778,778,778,0
20250508,090800,0,778,778,778,778,0
20250508,090700,0,778,778,778,778,0
20250508,090600,0,778,778,778,778,0
20250508,090500,0,778,778,778,778,0
20250508,090400,0,778,778,778,778,0
20250508,090300,0,778,778,778,778,0
20250508,090200,0,778,778,778,778,0
20250508,090100,0,778,778,778,778,0
20250508,090000,0,778,778,778,778,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193300 0 778 778 778 778 0
3 20250508 193200 0 778 778 778 778 0
4 20250508 193100 0 778 778 778 778 0
5 20250508 193000 0 778 778 778 778 0
6 20250508 192900 0 778 778 778 778 0
7 20250508 192800 0 778 778 778 778 0
8 20250508 192700 0 778 778 778 778 0
9 20250508 192600 0 778 778 778 778 0
10 20250508 192500 0 778 778 778 778 0
11 20250508 192400 0 778 778 778 778 0
12 20250508 192300 0 778 778 778 778 0
13 20250508 192200 0 778 778 778 778 0
14 20250508 192100 0 778 778 778 778 0
15 20250508 192000 0 778 778 778 778 0
16 20250508 191900 0 778 778 778 778 0
17 20250508 191800 0 778 778 778 778 0
18 20250508 191700 0 778 778 778 778 0
19 20250508 191600 0 778 778 778 778 0
20 20250508 191500 0 778 778 778 778 0
21 20250508 191400 0 778 778 778 778 0
22 20250508 191300 0 778 778 778 778 0
23 20250508 191200 0 778 778 778 778 0
24 20250508 191100 0 778 778 778 778 0
25 20250508 191000 0 778 778 778 778 0
26 20250508 190900 0 778 778 778 778 0
27 20250508 190800 0 778 778 778 778 0
28 20250508 190700 0 778 778 778 778 0
29 20250508 190600 0 778 778 778 778 0
30 20250508 190500 0 778 778 778 778 0
31 20250508 190400 0 778 778 778 778 0
32 20250508 190300 0 778 778 778 778 0
33 20250508 190200 0 778 778 778 778 0
34 20250508 190100 0 778 778 778 778 0
35 20250508 190000 0 778 778 778 778 0
36 20250508 185900 0 778 778 778 778 0
37 20250508 185800 0 778 778 778 778 0
38 20250508 185700 0 778 778 778 778 0
39 20250508 185600 0 778 778 778 778 0
40 20250508 185500 0 778 778 778 778 0
41 20250508 185400 0 778 778 778 778 0
42 20250508 185300 0 778 778 778 778 0
43 20250508 185200 0 778 778 778 778 0
44 20250508 185100 0 778 778 778 778 0
45 20250508 185000 0 778 778 778 778 0
46 20250508 184900 0 778 778 778 778 0
47 20250508 184800 0 778 778 778 778 0
48 20250508 184700 0 778 778 778 778 0
49 20250508 184600 0 778 778 778 778 0
50 20250508 184500 0 778 778 778 778 0
51 20250508 184400 0 778 778 778 778 0
52 20250508 184300 0 778 778 778 778 0
53 20250508 184200 0 778 778 778 778 0
54 20250508 184100 0 778 778 778 778 0
55 20250508 184000 0 778 778 778 778 0
56 20250508 183900 0 778 778 778 778 0
57 20250508 183800 0 778 778 778 778 0
58 20250508 183700 0 778 778 778 778 0
59 20250508 183600 0 778 778 778 778 0
60 20250508 183500 0 778 778 778 778 0
61 20250508 183400 0 778 778 778 778 0
62 20250508 183300 0 778 778 778 778 0
63 20250508 183200 0 778 778 778 778 0
64 20250508 183100 0 778 778 778 778 0
65 20250508 183000 0 778 778 778 778 0
66 20250508 182900 0 778 778 778 778 0
67 20250508 182800 0 778 778 778 778 0
68 20250508 182700 0 778 778 778 778 0
69 20250508 182600 0 778 778 778 778 0
70 20250508 182500 0 778 778 778 778 0
71 20250508 182400 0 778 778 778 778 0
72 20250508 182300 0 778 778 778 778 0
73 20250508 182200 0 778 778 778 778 0
74 20250508 182100 0 778 778 778 778 0
75 20250508 182000 0 778 778 778 778 0
76 20250508 181900 0 778 778 778 778 0
77 20250508 181800 0 778 778 778 778 0
78 20250508 181700 0 778 778 778 778 0
79 20250508 181600 0 778 778 778 778 0
80 20250508 181500 0 778 778 778 778 0
81 20250508 181400 0 778 778 778 778 0
82 20250508 181300 0 778 778 778 778 0
83 20250508 181200 0 778 778 778 778 0
84 20250508 181100 0 778 778 778 778 0
85 20250508 181000 0 778 778 778 778 0
86 20250508 180900 0 778 778 778 778 0
87 20250508 180800 0 778 778 778 778 0
88 20250508 180700 0 778 778 778 778 0
89 20250508 180600 0 778 778 778 778 0
90 20250508 180500 0 778 778 778 778 0
91 20250508 180400 0 778 778 778 778 0
92 20250508 180300 0 778 778 778 778 0
93 20250508 180200 0 778 778 778 778 0
94 20250508 180100 0 778 778 778 778 0
95 20250508 180000 0 778 778 778 778 0
96 20250508 175900 0 778 778 778 778 0
97 20250508 175800 0 778 778 778 778 0
98 20250508 175700 0 778 778 778 778 0
99 20250508 175600 0 778 778 778 778 0
100 20250508 175500 0 778 778 778 778 0
101 20250508 175400 0 778 778 778 778 0
102 20250508 175300 0 778 778 778 778 0
103 20250508 175200 0 778 778 778 778 0
104 20250508 175100 0 778 778 778 778 0
105 20250508 175000 0 778 778 778 778 0
106 20250508 174900 0 778 778 778 778 0
107 20250508 174800 0 778 778 778 778 0
108 20250508 174700 0 778 778 778 778 0
109 20250508 174600 0 778 778 778 778 0
110 20250508 174500 0 778 778 778 778 0
111 20250508 174400 0 778 778 778 778 0
112 20250508 174300 0 778 778 778 778 0
113 20250508 174200 0 778 778 778 778 0
114 20250508 174100 0 778 778 778 778 0
115 20250508 174000 0 778 778 778 778 0
116 20250508 173900 0 778 778 778 778 0
117 20250508 173800 0 778 778 778 778 0
118 20250508 173700 0 778 778 778 778 0
119 20250508 173600 0 778 778 778 778 0
120 20250508 173500 0 778 778 778 778 0
121 20250508 173400 0 778 778 778 778 0
122 20250508 173300 0 778 778 778 778 0
123 20250508 173200 0 778 778 778 778 0
124 20250508 173100 0 778 778 778 778 0
125 20250508 173000 0 778 778 778 778 0
126 20250508 172900 0 778 778 778 778 0
127 20250508 172800 0 778 778 778 778 0
128 20250508 172700 0 778 778 778 778 0
129 20250508 172600 0 778 778 778 778 0
130 20250508 172500 0 778 778 778 778 0
131 20250508 172400 0 778 778 778 778 0
132 20250508 172300 0 778 778 778 778 0
133 20250508 172200 0 778 778 778 778 0
134 20250508 172100 0 778 778 778 778 0
135 20250508 172000 0 778 778 778 778 0
136 20250508 171900 0 778 778 778 778 0
137 20250508 171800 0 778 778 778 778 0
138 20250508 171700 0 778 778 778 778 0
139 20250508 171600 0 778 778 778 778 0
140 20250508 171500 0 778 778 778 778 0
141 20250508 171400 0 778 778 778 778 0
142 20250508 171300 0 778 778 778 778 0
143 20250508 171200 0 778 778 778 778 0
144 20250508 171100 0 778 778 778 778 0
145 20250508 171000 0 778 778 778 778 0
146 20250508 170900 0 778 778 778 778 0
147 20250508 170800 0 778 778 778 778 0
148 20250508 170700 0 778 778 778 778 0
149 20250508 170600 0 778 778 778 778 0
150 20250508 170500 0 778 778 778 778 0
151 20250508 170400 0 778 778 778 778 0
152 20250508 170300 0 778 778 778 778 0
153 20250508 170200 0 778 778 778 778 0
154 20250508 170100 0 778 778 778 778 0
155 20250508 170000 0 778 778 778 778 0
156 20250508 165900 0 778 778 778 778 0
157 20250508 165800 0 778 778 778 778 0
158 20250508 165700 0 778 778 778 778 0
159 20250508 165600 0 778 778 778 778 0
160 20250508 165500 0 778 778 778 778 0
161 20250508 165400 0 778 778 778 778 0
162 20250508 165300 0 778 778 778 778 0
163 20250508 165200 0 778 778 778 778 0
164 20250508 165100 0 778 778 778 778 0
165 20250508 165000 0 778 778 778 778 0
166 20250508 164900 0 778 778 778 778 0
167 20250508 164800 0 778 778 778 778 0
168 20250508 164700 0 778 778 778 778 0
169 20250508 164600 0 778 778 778 778 0
170 20250508 164500 0 778 778 778 778 0
171 20250508 164400 0 778 778 778 778 0
172 20250508 164300 0 778 778 778 778 0
173 20250508 164200 0 778 778 778 778 0
174 20250508 164100 0 778 778 778 778 0
175 20250508 164000 0 778 778 778 778 0
176 20250508 163900 0 778 778 778 778 0
177 20250508 163800 0 778 778 778 778 0
178 20250508 163700 0 778 778 778 778 0
179 20250508 163600 0 778 778 778 778 0
180 20250508 163500 0 778 778 778 778 0
181 20250508 163400 0 778 778 778 778 0
182 20250508 163300 0 778 778 778 778 0
183 20250508 163200 0 778 778 778 778 0
184 20250508 163100 0 778 778 778 778 0
185 20250508 163000 0 778 778 778 778 0
186 20250508 162900 0 778 778 778 778 0
187 20250508 162800 0 778 778 778 778 0
188 20250508 162700 0 778 778 778 778 0
189 20250508 162600 0 778 778 778 778 0
190 20250508 162500 0 778 778 778 778 0
191 20250508 162400 0 778 778 778 778 0
192 20250508 162300 0 778 778 778 778 0
193 20250508 162200 0 778 778 778 778 0
194 20250508 162100 0 778 778 778 778 0
195 20250508 162000 0 778 778 778 778 0
196 20250508 161900 0 778 778 778 778 0
197 20250508 161800 0 778 778 778 778 0
198 20250508 161700 0 778 778 778 778 0
199 20250508 161600 0 778 778 778 778 0
200 20250508 161500 0 778 778 778 778 0
201 20250508 161400 0 778 778 778 778 0
202 20250508 161300 0 778 778 778 778 0
203 20250508 161200 0 778 778 778 778 0
204 20250508 161100 0 778 778 778 778 0
205 20250508 161000 0 778 778 778 778 0
206 20250508 160900 0 778 778 778 778 0
207 20250508 160800 0 778 778 778 778 0
208 20250508 160700 0 778 778 778 778 0
209 20250508 160600 0 778 778 778 778 0
210 20250508 160500 0 778 778 778 778 0
211 20250508 160400 0 778 778 778 778 0
212 20250508 160300 0 778 778 778 778 0
213 20250508 160200 0 778 778 778 778 0
214 20250508 160100 0 778 778 778 778 0
215 20250508 160000 0 778 778 778 778 0
216 20250508 155900 0 778 778 778 778 0
217 20250508 155800 0 778 778 778 778 0
218 20250508 155700 0 778 778 778 778 0
219 20250508 155600 0 778 778 778 778 0
220 20250508 155500 0 778 778 778 778 0
221 20250508 155400 0 778 778 778 778 0
222 20250508 155300 0 778 778 778 778 0
223 20250508 155200 0 778 778 778 778 0
224 20250508 155100 0 778 778 778 778 0
225 20250508 155000 0 778 778 778 778 0
226 20250508 154900 0 778 778 778 778 0
227 20250508 154800 0 778 778 778 778 0
228 20250508 154700 0 778 778 778 778 0
229 20250508 154600 0 778 778 778 778 0
230 20250508 154500 0 778 778 778 778 0
231 20250508 154400 0 778 778 778 778 0
232 20250508 154300 0 778 778 778 778 0
233 20250508 154200 0 778 778 778 778 0
234 20250508 154100 0 778 778 778 778 0
235 20250508 154000 0 778 778 778 778 0
236 20250508 153900 0 778 778 778 778 0
237 20250508 153800 0 778 778 778 778 0
238 20250508 153700 0 778 778 778 778 0
239 20250508 153600 0 778 778 778 778 0
240 20250508 153500 0 778 778 778 778 0
241 20250508 153400 0 778 778 778 778 0
242 20250508 153300 0 778 778 778 778 0
243 20250508 153200 0 778 778 778 778 0
244 20250508 153100 0 778 778 778 778 0
245 20250508 153000 0 778 778 778 778 0
246 20250508 152900 0 778 778 778 778 0
247 20250508 152800 0 778 778 778 778 0
248 20250508 152700 0 778 778 778 778 0
249 20250508 152600 0 778 778 778 778 0
250 20250508 152500 0 778 778 778 778 0
251 20250508 152400 0 778 778 778 778 0
252 20250508 152300 0 778 778 778 778 0
253 20250508 152200 0 778 778 778 778 0
254 20250508 152100 0 778 778 778 778 0
255 20250508 152000 0 778 778 778 778 0
256 20250508 151900 0 778 778 778 778 0
257 20250508 151800 0 778 778 778 778 0
258 20250508 151700 0 778 778 778 778 0
259 20250508 151600 0 778 778 778 778 0
260 20250508 151500 0 778 778 778 778 0
261 20250508 151400 0 778 778 778 778 0
262 20250508 151300 0 778 778 778 778 0
263 20250508 151200 0 778 778 778 778 0
264 20250508 151100 0 778 778 778 778 0
265 20250508 151000 0 778 778 778 778 0
266 20250508 150900 0 778 778 778 778 0
267 20250508 150800 0 778 778 778 778 0
268 20250508 150700 0 778 778 778 778 0
269 20250508 150600 0 778 778 778 778 0
270 20250508 150500 0 778 778 778 778 0
271 20250508 150400 0 778 778 778 778 0
272 20250508 150300 0 778 778 778 778 0
273 20250508 150200 0 778 778 778 778 0
274 20250508 150100 0 778 778 778 778 0
275 20250508 150000 0 778 778 778 778 0
276 20250508 145900 0 778 778 778 778 0
277 20250508 145800 0 778 778 778 778 0
278 20250508 145700 0 778 778 778 778 0
279 20250508 145600 0 778 778 778 778 0
280 20250508 145500 0 778 778 778 778 0
281 20250508 145400 0 778 778 778 778 0
282 20250508 145300 0 778 778 778 778 0
283 20250508 145200 0 778 778 778 778 0
284 20250508 145100 0 778 778 778 778 0
285 20250508 145000 0 778 778 778 778 0
286 20250508 144900 0 778 778 778 778 0
287 20250508 144800 0 778 778 778 778 0
288 20250508 144700 0 778 778 778 778 0
289 20250508 144600 0 778 778 778 778 0
290 20250508 144500 0 778 778 778 778 0
291 20250508 144400 0 778 778 778 778 0
292 20250508 144300 0 778 778 778 778 0
293 20250508 144200 0 778 778 778 778 0
294 20250508 144100 0 778 778 778 778 0
295 20250508 144000 0 778 778 778 778 0
296 20250508 143900 0 778 778 778 778 0
297 20250508 143800 0 778 778 778 778 0
298 20250508 143700 0 778 778 778 778 0
299 20250508 143600 0 778 778 778 778 0
300 20250508 143500 0 778 778 778 778 0
301 20250508 143400 0 778 778 778 778 0
302 20250508 143300 0 778 778 778 778 0
303 20250508 143200 0 778 778 778 778 0
304 20250508 143100 0 778 778 778 778 0
305 20250508 143000 0 778 778 778 778 0
306 20250508 142900 0 778 778 778 778 0
307 20250508 142800 0 778 778 778 778 0
308 20250508 142700 0 778 778 778 778 0
309 20250508 142600 0 778 778 778 778 0
310 20250508 142500 0 778 778 778 778 0
311 20250508 142400 0 778 778 778 778 0
312 20250508 142300 0 778 778 778 778 0
313 20250508 142200 0 778 778 778 778 0
314 20250508 142100 0 778 778 778 778 0
315 20250508 142000 0 778 778 778 778 0
316 20250508 141900 0 778 778 778 778 0
317 20250508 141800 0 778 778 778 778 0
318 20250508 141700 0 778 778 778 778 0
319 20250508 141600 0 778 778 778 778 0
320 20250508 141500 0 778 778 778 778 0
321 20250508 141400 0 778 778 778 778 0
322 20250508 141300 0 778 778 778 778 0
323 20250508 141200 0 778 778 778 778 0
324 20250508 141100 0 778 778 778 778 0
325 20250508 141000 0 778 778 778 778 0
326 20250508 140900 0 778 778 778 778 0
327 20250508 140800 0 778 778 778 778 0
328 20250508 140700 0 778 778 778 778 0
329 20250508 140600 0 778 778 778 778 0
330 20250508 140500 0 778 778 778 778 0
331 20250508 140400 0 778 778 778 778 0
332 20250508 140300 0 778 778 778 778 0
333 20250508 140200 0 778 778 778 778 0
334 20250508 140100 0 778 778 778 778 0
335 20250508 140000 0 778 778 778 778 0
336 20250508 135900 0 778 778 778 778 0
337 20250508 135800 0 778 778 778 778 0
338 20250508 135700 0 778 778 778 778 0
339 20250508 135600 0 778 778 778 778 0
340 20250508 135500 0 778 778 778 778 0
341 20250508 135400 0 778 778 778 778 0
342 20250508 135300 0 778 778 778 778 0
343 20250508 135200 0 778 778 778 778 0
344 20250508 135100 0 778 778 778 778 0
345 20250508 135000 0 778 778 778 778 0
346 20250508 134900 0 778 778 778 778 0
347 20250508 134800 0 778 778 778 778 0
348 20250508 134700 0 778 778 778 778 0
349 20250508 134600 0 778 778 778 778 0
350 20250508 134500 0 778 778 778 778 0
351 20250508 134400 0 778 778 778 778 0
352 20250508 134300 0 778 778 778 778 0
353 20250508 134200 0 778 778 778 778 0
354 20250508 134100 0 778 778 778 778 0
355 20250508 134000 0 778 778 778 778 0
356 20250508 133900 0 778 778 778 778 0
357 20250508 133800 0 778 778 778 778 0
358 20250508 133700 0 778 778 778 778 0
359 20250508 133600 0 778 778 778 778 0
360 20250508 133500 0 778 778 778 778 0
361 20250508 133400 0 778 778 778 778 0
362 20250508 133300 0 778 778 778 778 0
363 20250508 133200 0 778 778 778 778 0
364 20250508 133100 0 778 778 778 778 0
365 20250508 133000 0 778 778 778 778 0
366 20250508 132900 0 778 778 778 778 0
367 20250508 132800 0 778 778 778 778 0
368 20250508 132700 0 778 778 778 778 0
369 20250508 132600 0 778 778 778 778 0
370 20250508 132500 0 778 778 778 778 0
371 20250508 132400 0 778 778 778 778 0
372 20250508 132300 0 778 778 778 778 0
373 20250508 132200 0 778 778 778 778 0
374 20250508 132100 0 778 778 778 778 0
375 20250508 132000 0 778 778 778 778 0
376 20250508 131900 0 778 778 778 778 0
377 20250508 131800 0 778 778 778 778 0
378 20250508 131700 0 778 778 778 778 0
379 20250508 131600 0 778 778 778 778 0
380 20250508 131500 0 778 778 778 778 0
381 20250508 131400 0 778 778 778 778 0
382 20250508 131300 0 778 778 778 778 0
383 20250508 131200 0 778 778 778 778 0
384 20250508 131100 0 778 778 778 778 0
385 20250508 131000 0 778 778 778 778 0
386 20250508 130900 0 778 778 778 778 0
387 20250508 130800 0 778 778 778 778 0
388 20250508 130700 0 778 778 778 778 0
389 20250508 130600 0 778 778 778 778 0
390 20250508 130500 0 778 778 778 778 0
391 20250508 130400 0 778 778 778 778 0
392 20250508 130300 0 778 778 778 778 0
393 20250508 130200 0 778 778 778 778 0
394 20250508 130100 0 778 778 778 778 0
395 20250508 130000 0 778 778 778 778 0
396 20250508 125900 0 778 778 778 778 0
397 20250508 125800 0 778 778 778 778 0
398 20250508 125700 0 778 778 778 778 0
399 20250508 125600 0 778 778 778 778 0
400 20250508 125500 0 778 778 778 778 0
401 20250508 125400 0 778 778 778 778 0
402 20250508 125300 0 778 778 778 778 0
403 20250508 125200 0 778 778 778 778 0
404 20250508 125100 0 778 778 778 778 0
405 20250508 125000 0 778 778 778 778 0
406 20250508 124900 0 778 778 778 778 0
407 20250508 124800 0 778 778 778 778 0
408 20250508 124700 0 778 778 778 778 0
409 20250508 124600 0 778 778 778 778 0
410 20250508 124500 0 778 778 778 778 0
411 20250508 124400 0 778 778 778 778 0
412 20250508 124300 0 778 778 778 778 0
413 20250508 124200 0 778 778 778 778 0
414 20250508 124100 0 778 778 778 778 0
415 20250508 124000 0 778 778 778 778 0
416 20250508 123900 0 778 778 778 778 0
417 20250508 123800 0 778 778 778 778 0
418 20250508 123700 0 778 778 778 778 0
419 20250508 123600 0 778 778 778 778 0
420 20250508 123500 0 778 778 778 778 0
421 20250508 123400 0 778 778 778 778 0
422 20250508 123300 0 778 778 778 778 0
423 20250508 123200 0 778 778 778 778 0
424 20250508 123100 0 778 778 778 778 0
425 20250508 123000 0 778 778 778 778 0
426 20250508 122900 0 778 778 778 778 0
427 20250508 122800 0 778 778 778 778 0
428 20250508 122700 0 778 778 778 778 0
429 20250508 122600 0 778 778 778 778 0
430 20250508 122500 0 778 778 778 778 0
431 20250508 122400 0 778 778 778 778 0
432 20250508 122300 0 778 778 778 778 0
433 20250508 122200 0 778 778 778 778 0
434 20250508 122100 0 778 778 778 778 0
435 20250508 122000 0 778 778 778 778 0
436 20250508 121900 0 778 778 778 778 0
437 20250508 121800 0 778 778 778 778 0
438 20250508 121700 0 778 778 778 778 0
439 20250508 121600 0 778 778 778 778 0
440 20250508 121500 0 778 778 778 778 0
441 20250508 121400 0 778 778 778 778 0
442 20250508 121300 0 778 778 778 778 0
443 20250508 121200 0 778 778 778 778 0
444 20250508 121100 0 778 778 778 778 0
445 20250508 121000 0 778 778 778 778 0
446 20250508 120900 0 778 778 778 778 0
447 20250508 120800 0 778 778 778 778 0
448 20250508 120700 0 778 778 778 778 0
449 20250508 120600 0 778 778 778 778 0
450 20250508 120500 0 778 778 778 778 0
451 20250508 120400 0 778 778 778 778 0
452 20250508 120300 0 778 778 778 778 0
453 20250508 120200 0 778 778 778 778 0
454 20250508 120100 0 778 778 778 778 0
455 20250508 120000 0 778 778 778 778 0
456 20250508 115900 0 778 778 778 778 0
457 20250508 115800 0 778 778 778 778 0
458 20250508 115700 0 778 778 778 778 0
459 20250508 115600 0 778 778 778 778 0
460 20250508 115500 0 778 778 778 778 0
461 20250508 115400 0 778 778 778 778 0
462 20250508 115300 0 778 778 778 778 0
463 20250508 115200 0 778 778 778 778 0
464 20250508 115100 0 778 778 778 778 0
465 20250508 115000 0 778 778 778 778 0
466 20250508 114900 0 778 778 778 778 0
467 20250508 114800 0 778 778 778 778 0
468 20250508 114700 0 778 778 778 778 0
469 20250508 114600 0 778 778 778 778 0
470 20250508 114500 0 778 778 778 778 0
471 20250508 114400 0 778 778 778 778 0
472 20250508 114300 0 778 778 778 778 0
473 20250508 114200 0 778 778 778 778 0
474 20250508 114100 0 778 778 778 778 0
475 20250508 114000 0 778 778 778 778 0
476 20250508 113900 0 778 778 778 778 0
477 20250508 113800 0 778 778 778 778 0
478 20250508 113700 0 778 778 778 778 0
479 20250508 113600 0 778 778 778 778 0
480 20250508 113500 0 778 778 778 778 0
481 20250508 113400 0 778 778 778 778 0
482 20250508 113300 0 778 778 778 778 0
483 20250508 113200 0 778 778 778 778 0
484 20250508 113100 0 778 778 778 778 0
485 20250508 113000 0 778 778 778 778 0
486 20250508 112900 0 778 778 778 778 0
487 20250508 112800 0 778 778 778 778 0
488 20250508 112700 0 778 778 778 778 0
489 20250508 112600 0 778 778 778 778 0
490 20250508 112500 0 778 778 778 778 0
491 20250508 112400 0 778 778 778 778 0
492 20250508 112300 0 778 778 778 778 0
493 20250508 112200 0 778 778 778 778 0
494 20250508 112100 0 778 778 778 778 0
495 20250508 112000 0 778 778 778 778 0
496 20250508 111900 0 778 778 778 778 0
497 20250508 111800 0 778 778 778 778 0
498 20250508 111700 0 778 778 778 778 0
499 20250508 111600 0 778 778 778 778 0
500 20250508 111500 0 778 778 778 778 0
501 20250508 111400 0 778 778 778 778 0
502 20250508 111300 0 778 778 778 778 0
503 20250508 111200 0 778 778 778 778 0
504 20250508 111100 0 778 778 778 778 0
505 20250508 111000 0 778 778 778 778 0
506 20250508 110900 0 778 778 778 778 0
507 20250508 110800 0 778 778 778 778 0
508 20250508 110700 0 778 778 778 778 0
509 20250508 110600 0 778 778 778 778 0
510 20250508 110500 0 778 778 778 778 0
511 20250508 110400 0 778 778 778 778 0
512 20250508 110300 0 778 778 778 778 0
513 20250508 110200 0 778 778 778 778 0
514 20250508 110100 0 778 778 778 778 0
515 20250508 110000 0 778 778 778 778 0
516 20250508 105900 0 778 778 778 778 0
517 20250508 105800 0 778 778 778 778 0
518 20250508 105700 0 778 778 778 778 0
519 20250508 105600 0 778 778 778 778 0
520 20250508 105500 0 778 778 778 778 0
521 20250508 105400 0 778 778 778 778 0
522 20250508 105300 0 778 778 778 778 0
523 20250508 105200 0 778 778 778 778 0
524 20250508 105100 0 778 778 778 778 0
525 20250508 105000 0 778 778 778 778 0
526 20250508 104900 0 778 778 778 778 0
527 20250508 104800 0 778 778 778 778 0
528 20250508 104700 0 778 778 778 778 0
529 20250508 104600 0 778 778 778 778 0
530 20250508 104500 0 778 778 778 778 0
531 20250508 104400 0 778 778 778 778 0
532 20250508 104300 0 778 778 778 778 0
533 20250508 104200 0 778 778 778 778 0
534 20250508 104100 0 778 778 778 778 0
535 20250508 104000 0 778 778 778 778 0
536 20250508 103900 0 778 778 778 778 0
537 20250508 103800 0 778 778 778 778 0
538 20250508 103700 0 778 778 778 778 0
539 20250508 103600 0 778 778 778 778 0
540 20250508 103500 0 778 778 778 778 0
541 20250508 103400 0 778 778 778 778 0
542 20250508 103300 0 778 778 778 778 0
543 20250508 103200 0 778 778 778 778 0
544 20250508 103100 0 778 778 778 778 0
545 20250508 103000 0 778 778 778 778 0
546 20250508 102900 0 778 778 778 778 0
547 20250508 102800 0 778 778 778 778 0
548 20250508 102700 0 778 778 778 778 0
549 20250508 102600 0 778 778 778 778 0
550 20250508 102500 0 778 778 778 778 0
551 20250508 102400 0 778 778 778 778 0
552 20250508 102300 0 778 778 778 778 0
553 20250508 102200 0 778 778 778 778 0
554 20250508 102100 0 778 778 778 778 0
555 20250508 102000 0 778 778 778 778 0
556 20250508 101900 0 778 778 778 778 0
557 20250508 101800 0 778 778 778 778 0
558 20250508 101700 0 778 778 778 778 0
559 20250508 101600 0 778 778 778 778 0
560 20250508 101500 0 778 778 778 778 0
561 20250508 101400 0 778 778 778 778 0
562 20250508 101300 0 778 778 778 778 0
563 20250508 101200 0 778 778 778 778 0
564 20250508 101100 0 778 778 778 778 0
565 20250508 101000 0 778 778 778 778 0
566 20250508 100900 0 778 778 778 778 0
567 20250508 100800 0 778 778 778 778 0
568 20250508 100700 0 778 778 778 778 0
569 20250508 100600 0 778 778 778 778 0
570 20250508 100500 0 778 778 778 778 0
571 20250508 100400 0 778 778 778 778 0
572 20250508 100300 0 778 778 778 778 0
573 20250508 100200 0 778 778 778 778 0
574 20250508 100100 0 778 778 778 778 0
575 20250508 100000 0 778 778 778 778 0
576 20250508 095900 0 778 778 778 778 0
577 20250508 095800 0 778 778 778 778 0
578 20250508 095700 0 778 778 778 778 0
579 20250508 095600 0 778 778 778 778 0
580 20250508 095500 0 778 778 778 778 0
581 20250508 095400 0 778 778 778 778 0
582 20250508 095300 0 778 778 778 778 0
583 20250508 095200 0 778 778 778 778 0
584 20250508 095100 0 778 778 778 778 0
585 20250508 095000 0 778 778 778 778 0
586 20250508 094900 0 778 778 778 778 0
587 20250508 094800 0 778 778 778 778 0
588 20250508 094700 0 778 778 778 778 0
589 20250508 094600 0 778 778 778 778 0
590 20250508 094500 0 778 778 778 778 0
591 20250508 094400 0 778 778 778 778 0
592 20250508 094300 0 778 778 778 778 0
593 20250508 094200 0 778 778 778 778 0
594 20250508 094100 0 778 778 778 778 0
595 20250508 094000 0 778 778 778 778 0
596 20250508 093900 0 778 778 778 778 0
597 20250508 093800 0 778 778 778 778 0
598 20250508 093700 0 778 778 778 778 0
599 20250508 093600 0 778 778 778 778 0
600 20250508 093500 0 778 778 778 778 0
601 20250508 093400 0 778 778 778 778 0
602 20250508 093300 0 778 778 778 778 0
603 20250508 093200 0 778 778 778 778 0
604 20250508 093100 0 778 778 778 778 0
605 20250508 093000 0 778 778 778 778 0
606 20250508 092900 0 778 778 778 778 0
607 20250508 092800 0 778 778 778 778 0
608 20250508 092700 0 778 778 778 778 0
609 20250508 092600 0 778 778 778 778 0
610 20250508 092500 0 778 778 778 778 0
611 20250508 092400 0 778 778 778 778 0
612 20250508 092300 0 778 778 778 778 0
613 20250508 092200 0 778 778 778 778 0
614 20250508 092100 0 778 778 778 778 0
615 20250508 092000 0 778 778 778 778 0
616 20250508 091900 0 778 778 778 778 0
617 20250508 091800 0 778 778 778 778 0
618 20250508 091700 0 778 778 778 778 0
619 20250508 091600 0 778 778 778 778 0
620 20250508 091500 0 778 778 778 778 0
621 20250508 091400 0 778 778 778 778 0
622 20250508 091300 0 778 778 778 778 0
623 20250508 091200 0 778 778 778 778 0
624 20250508 091100 0 778 778 778 778 0
625 20250508 091000 0 778 778 778 778 0
626 20250508 090900 0 778 778 778 778 0
627 20250508 090800 0 778 778 778 778 0
628 20250508 090700 0 778 778 778 778 0
629 20250508 090600 0 778 778 778 778 0
630 20250508 090500 0 778 778 778 778 0
631 20250508 090400 0 778 778 778 778 0
632 20250508 090300 0 778 778 778 778 0
633 20250508 090200 0 778 778 778 778 0
634 20250508 090100 0 778 778 778 778 0
635 20250508 090000 0 778 778 778 778 0