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

703
258050/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204100,5830,583,583,583,583,10
20250508,204000,5830,583,583,583,583,0
20250508,203900,5830,583,583,583,583,0
20250508,203800,5830,583,583,583,583,0
20250508,203700,5830,583,583,583,583,0
20250508,203600,5830,583,583,583,583,0
20250508,203500,5830,583,583,583,583,0
20250508,203400,5830,583,583,583,583,0
20250508,203300,5830,583,583,583,583,0
20250508,203200,5830,583,583,583,583,0
20250508,203100,5830,583,583,583,583,0
20250508,203000,5830,583,583,583,583,0
20250508,202900,5830,583,583,583,583,0
20250508,202800,5830,583,583,583,583,0
20250508,202700,5830,583,583,583,583,0
20250508,202600,5830,583,583,583,583,0
20250508,202500,5830,583,583,583,583,0
20250508,202400,5830,583,583,583,583,0
20250508,202300,5830,583,583,583,583,0
20250508,202200,5830,583,583,583,583,0
20250508,202100,5830,583,583,583,583,0
20250508,202000,5830,583,583,583,583,0
20250508,201900,5830,583,583,583,583,0
20250508,201800,5830,583,583,583,583,0
20250508,201700,5830,583,583,583,583,0
20250508,201600,5830,583,583,583,583,0
20250508,201500,5830,583,583,583,583,0
20250508,201400,5830,583,583,583,583,0
20250508,201300,5830,583,583,583,583,0
20250508,201200,5830,583,583,583,583,0
20250508,201100,5830,583,583,583,583,10
20250508,201000,5830,583,583,583,583,0
20250508,200900,5830,583,583,583,583,0
20250508,200800,5830,583,583,583,583,0
20250508,200700,5830,583,583,583,583,0
20250508,200600,5830,583,583,583,583,0
20250508,200500,5830,583,583,583,583,0
20250508,200400,5830,583,583,583,583,0
20250508,200300,5830,583,583,583,583,0
20250508,200200,5830,583,583,583,583,0
20250508,200100,5830,583,583,583,583,0
20250508,200000,5830,583,583,583,583,0
20250508,195900,5830,583,583,583,583,0
20250508,195800,5830,583,583,583,583,0
20250508,195700,5830,583,583,583,583,0
20250508,195600,5830,583,583,583,583,0
20250508,195500,5830,583,583,583,583,0
20250508,195400,5830,583,583,583,583,0
20250508,195300,5830,583,583,583,583,0
20250508,195200,5830,583,583,583,583,0
20250508,195100,5830,583,583,583,583,0
20250508,195000,5830,583,583,583,583,0
20250508,194900,5830,583,583,583,583,0
20250508,194800,5830,583,583,583,583,0
20250508,194700,5830,583,583,583,583,0
20250508,194600,5830,583,583,583,583,0
20250508,194500,5830,583,583,583,583,0
20250508,194400,5830,583,583,583,583,0
20250508,194300,5830,583,583,583,583,0
20250508,194200,5830,583,583,583,583,0
20250508,194100,5830,583,583,583,583,10
20250508,194000,5830,583,583,583,583,0
20250508,193900,5830,583,583,583,583,0
20250508,193800,5830,583,583,583,583,0
20250508,193700,5830,583,583,583,583,0
20250508,193600,5830,583,583,583,583,0
20250508,193500,5830,583,583,583,583,0
20250508,193400,5830,583,583,583,583,0
20250508,193300,5830,583,583,583,583,0
20250508,193200,5830,583,583,583,583,0
20250508,193100,5830,583,583,583,583,0
20250508,193000,5830,583,583,583,583,0
20250508,192900,5830,583,583,583,583,0
20250508,192800,5830,583,583,583,583,0
20250508,192700,5830,583,583,583,583,0
20250508,192600,5830,583,583,583,583,0
20250508,192500,5830,583,583,583,583,0
20250508,192400,5830,583,583,583,583,0
20250508,192300,5830,583,583,583,583,0
20250508,192200,5830,583,583,583,583,0
20250508,192100,5830,583,583,583,583,0
20250508,192000,5830,583,583,583,583,0
20250508,191900,5830,583,583,583,583,0
20250508,191800,5830,583,583,583,583,0
20250508,191700,5830,583,583,583,583,0
20250508,191600,5830,583,583,583,583,0
20250508,191500,5830,583,583,583,583,0
20250508,191400,5830,583,583,583,583,0
20250508,191300,5830,583,583,583,583,0
20250508,191200,5830,583,583,583,583,0
20250508,191100,5830,583,583,583,583,10
20250508,191000,5830,583,583,583,583,0
20250508,190900,5830,583,583,583,583,0
20250508,190800,5830,583,583,583,583,0
20250508,190700,5830,583,583,583,583,0
20250508,190600,5830,583,583,583,583,0
20250508,190500,5830,583,583,583,583,0
20250508,190400,5830,583,583,583,583,0
20250508,190300,5830,583,583,583,583,0
20250508,190200,5830,583,583,583,583,0
20250508,190100,5830,583,583,583,583,0
20250508,190000,5830,583,583,583,583,0
20250508,185900,5830,583,583,583,583,0
20250508,185800,5830,583,583,583,583,0
20250508,185700,5830,583,583,583,583,0
20250508,185600,5830,583,583,583,583,0
20250508,185500,5830,583,583,583,583,0
20250508,185400,5830,583,583,583,583,0
20250508,185300,5830,583,583,583,583,0
20250508,185200,5830,583,583,583,583,0
20250508,185100,5830,583,583,583,583,0
20250508,185000,5830,583,583,583,583,0
20250508,184900,5830,583,583,583,583,0
20250508,184800,5830,583,583,583,583,0
20250508,184700,5830,583,583,583,583,0
20250508,184600,5830,583,583,583,583,0
20250508,184500,5830,583,583,583,583,0
20250508,184400,5830,583,583,583,583,0
20250508,184300,5830,583,583,583,583,0
20250508,184200,5830,583,583,583,583,0
20250508,184100,5830,583,583,583,583,10
20250508,184000,5830,583,583,583,583,0
20250508,183900,5830,583,583,583,583,0
20250508,183800,5830,583,583,583,583,0
20250508,183700,5830,583,583,583,583,0
20250508,183600,5830,583,583,583,583,0
20250508,183500,5830,583,583,583,583,0
20250508,183400,5830,583,583,583,583,0
20250508,183300,5830,583,583,583,583,0
20250508,183200,5830,583,583,583,583,0
20250508,183100,5830,583,583,583,583,0
20250508,183000,5830,583,583,583,583,0
20250508,182900,5830,583,583,583,583,0
20250508,182800,5830,583,583,583,583,0
20250508,182700,5830,583,583,583,583,0
20250508,182600,5830,583,583,583,583,0
20250508,182500,5830,583,583,583,583,0
20250508,182400,5830,583,583,583,583,0
20250508,182300,5830,583,583,583,583,0
20250508,182200,5830,583,583,583,583,0
20250508,182100,5830,583,583,583,583,0
20250508,182000,5830,583,583,583,583,0
20250508,181900,5830,583,583,583,583,0
20250508,181800,5830,583,583,583,583,0
20250508,181700,5830,583,583,583,583,0
20250508,181600,5830,583,583,583,583,0
20250508,181500,5830,583,583,583,583,0
20250508,181400,5830,583,583,583,583,0
20250508,181300,5830,583,583,583,583,0
20250508,181200,5830,583,583,583,583,0
20250508,181100,5830,583,583,583,583,10
20250508,181000,5830,583,583,583,583,0
20250508,180900,5830,583,583,583,583,0
20250508,180800,5830,583,583,583,583,0
20250508,180700,5830,583,583,583,583,0
20250508,180600,5830,583,583,583,583,0
20250508,180500,5830,583,583,583,583,0
20250508,180400,5830,583,583,583,583,0
20250508,180300,5830,583,583,583,583,0
20250508,180200,5830,583,583,583,583,0
20250508,180100,5830,583,583,583,583,0
20250508,180000,5830,583,583,583,583,0
20250508,175900,5830,583,583,583,583,0
20250508,175800,5830,583,583,583,583,0
20250508,175700,5830,583,583,583,583,0
20250508,175600,5830,583,583,583,583,0
20250508,175500,5830,583,583,583,583,0
20250508,175400,5830,583,583,583,583,0
20250508,175300,5830,583,583,583,583,0
20250508,175200,5830,583,583,583,583,0
20250508,175100,5830,583,583,583,583,0
20250508,175000,5830,583,583,583,583,0
20250508,174900,5830,583,583,583,583,0
20250508,174800,5830,583,583,583,583,0
20250508,174700,5830,583,583,583,583,0
20250508,174600,5830,583,583,583,583,0
20250508,174500,5830,583,583,583,583,0
20250508,174400,5830,583,583,583,583,0
20250508,174300,5830,583,583,583,583,0
20250508,174200,5830,583,583,583,583,0
20250508,174100,5830,583,583,583,583,10
20250508,174000,5830,583,583,583,583,0
20250508,173900,5830,583,583,583,583,0
20250508,173800,5830,583,583,583,583,0
20250508,173700,5830,583,583,583,583,0
20250508,173600,5830,583,583,583,583,0
20250508,173500,5830,583,583,583,583,0
20250508,173400,5830,583,583,583,583,0
20250508,173300,5830,583,583,583,583,0
20250508,173200,5830,583,583,583,583,0
20250508,173100,5830,583,583,583,583,0
20250508,173000,5830,583,583,583,583,0
20250508,172900,5830,583,583,583,583,0
20250508,172800,5830,583,583,583,583,0
20250508,172700,5830,583,583,583,583,0
20250508,172600,5830,583,583,583,583,0
20250508,172500,5830,583,583,583,583,0
20250508,172400,5830,583,583,583,583,0
20250508,172300,5830,583,583,583,583,0
20250508,172200,5830,583,583,583,583,0
20250508,172100,5830,583,583,583,583,0
20250508,172000,5830,583,583,583,583,0
20250508,171900,5830,583,583,583,583,0
20250508,171800,5830,583,583,583,583,0
20250508,171700,5830,583,583,583,583,0
20250508,171600,5830,583,583,583,583,0
20250508,171500,5830,583,583,583,583,0
20250508,171400,5830,583,583,583,583,0
20250508,171300,5830,583,583,583,583,0
20250508,171200,5830,583,583,583,583,0
20250508,171100,5830,583,583,583,583,10
20250508,171000,5830,583,583,583,583,0
20250508,170900,5830,583,583,583,583,0
20250508,170800,5830,583,583,583,583,0
20250508,170700,5830,583,583,583,583,0
20250508,170600,5830,583,583,583,583,0
20250508,170500,5830,583,583,583,583,0
20250508,170400,5830,583,583,583,583,0
20250508,170300,5830,583,583,583,583,0
20250508,170200,5830,583,583,583,583,0
20250508,170100,5830,583,583,583,583,0
20250508,170000,5830,583,583,583,583,0
20250508,165900,5830,583,583,583,583,0
20250508,165800,5830,583,583,583,583,0
20250508,165700,5830,583,583,583,583,0
20250508,165600,5830,583,583,583,583,0
20250508,165500,5830,583,583,583,583,0
20250508,165400,5830,583,583,583,583,0
20250508,165300,5830,583,583,583,583,0
20250508,165200,5830,583,583,583,583,0
20250508,165100,5830,583,583,583,583,0
20250508,165000,5830,583,583,583,583,0
20250508,164900,5830,583,583,583,583,0
20250508,164800,5830,583,583,583,583,0
20250508,164700,5830,583,583,583,583,0
20250508,164600,5830,583,583,583,583,0
20250508,164500,5830,583,583,583,583,0
20250508,164400,5830,583,583,583,583,0
20250508,164300,5830,583,583,583,583,0
20250508,164200,5830,583,583,583,583,0
20250508,164100,5830,583,583,583,583,10
20250508,164000,5830,583,583,583,583,0
20250508,163900,5830,583,583,583,583,0
20250508,163800,5830,583,583,583,583,0
20250508,163700,5830,583,583,583,583,0
20250508,163600,5830,583,583,583,583,0
20250508,163500,5830,583,583,583,583,0
20250508,163400,5830,583,583,583,583,0
20250508,163300,5830,583,583,583,583,0
20250508,163200,5830,583,583,583,583,0
20250508,163100,5830,583,583,583,583,0
20250508,163000,5830,583,583,583,583,0
20250508,162900,5830,583,583,583,583,0
20250508,162800,5830,583,583,583,583,0
20250508,162700,5830,583,583,583,583,0
20250508,162600,5830,583,583,583,583,0
20250508,162500,5830,583,583,583,583,0
20250508,162400,5830,583,583,583,583,0
20250508,162300,5830,583,583,583,583,0
20250508,162200,5830,583,583,583,583,0
20250508,162100,5830,583,583,583,583,0
20250508,162000,5830,583,583,583,583,0
20250508,161900,5830,583,583,583,583,0
20250508,161800,5830,583,583,583,583,0
20250508,161700,5830,583,583,583,583,0
20250508,161600,5830,583,583,583,583,0
20250508,161500,5830,583,583,583,583,0
20250508,161400,5830,583,583,583,583,0
20250508,161300,5830,583,583,583,583,0
20250508,161200,5830,583,583,583,583,0
20250508,161100,5830,583,583,583,583,10
20250508,161000,5830,583,583,583,583,0
20250508,160900,5830,583,583,583,583,0
20250508,160800,5830,583,583,583,583,0
20250508,160700,5830,583,583,583,583,0
20250508,160600,5830,583,583,583,583,0
20250508,160500,5830,583,583,583,583,0
20250508,160400,5830,583,583,583,583,0
20250508,160300,5830,583,583,583,583,0
20250508,160200,5830,583,583,583,583,0
20250508,160100,5830,583,583,583,583,0
20250508,160000,5830,583,583,583,583,0
20250508,155900,5830,583,583,583,583,0
20250508,155800,5830,583,583,583,583,0
20250508,155700,5830,583,583,583,583,0
20250508,155600,5830,583,583,583,583,0
20250508,155500,5830,583,583,583,583,0
20250508,155400,5830,583,583,583,583,0
20250508,155300,5830,583,583,583,583,0
20250508,155200,5830,583,583,583,583,0
20250508,155100,5830,583,583,583,583,0
20250508,155000,5830,583,583,583,583,0
20250508,154900,5830,583,583,583,583,0
20250508,154800,5830,583,583,583,583,0
20250508,154700,5830,583,583,583,583,0
20250508,154600,5830,583,583,583,583,0
20250508,154500,5830,583,583,583,583,0
20250508,154400,5830,583,583,583,583,0
20250508,154300,5830,583,583,583,583,0
20250508,154200,5830,583,583,583,583,0
20250508,154100,5830,583,583,583,583,10
20250508,154000,5830,583,583,583,583,0
20250508,153900,5830,583,583,583,583,0
20250508,153800,5830,583,583,583,583,0
20250508,153700,5830,583,583,583,583,0
20250508,153600,5830,583,583,583,583,0
20250508,153500,5830,583,583,583,583,0
20250508,153400,5830,583,583,583,583,0
20250508,153300,5830,583,583,583,583,0
20250508,153200,5830,583,583,583,583,0
20250508,153100,5830,583,583,583,583,0
20250508,153000,5830,583,583,583,583,0
20250508,152900,5830,583,583,583,583,0
20250508,152800,5830,583,583,583,583,0
20250508,152700,5830,583,583,583,583,0
20250508,152600,5830,583,583,583,583,0
20250508,152500,5830,583,583,583,583,0
20250508,152400,5830,583,583,583,583,0
20250508,152300,5830,583,583,583,583,0
20250508,152200,5830,583,583,583,583,0
20250508,152100,5830,583,583,583,583,0
20250508,152000,5830,583,583,583,583,0
20250508,151900,5830,583,583,583,583,0
20250508,151800,5830,583,583,583,583,0
20250508,151700,5830,583,583,583,583,0
20250508,151600,5830,583,583,583,583,0
20250508,151500,5830,583,583,583,583,0
20250508,151400,5830,583,583,583,583,0
20250508,151300,5830,583,583,583,583,0
20250508,151200,5830,583,583,583,583,0
20250508,151100,5830,583,583,583,583,0
20250508,151000,5830,583,583,583,583,0
20250508,150900,5830,583,583,583,583,0
20250508,150800,5830,583,583,583,583,0
20250508,150700,5830,583,583,583,583,0
20250508,150600,5830,583,583,583,583,0
20250508,150500,5830,583,583,583,583,0
20250508,150400,5830,583,583,583,583,0
20250508,150300,5830,583,583,583,583,0
20250508,150200,5830,583,583,583,583,0
20250508,150100,5830,583,583,583,583,0
20250508,150000,5830,583,583,583,583,0
20250508,145900,5830,583,583,583,583,0
20250508,145800,5830,583,583,583,583,0
20250508,145700,5830,583,583,583,583,0
20250508,145600,5830,583,583,583,583,0
20250508,145500,5830,583,583,583,583,0
20250508,145400,5830,583,583,583,583,0
20250508,145300,5830,583,583,583,583,0
20250508,145200,5830,583,583,583,583,0
20250508,145100,5830,583,583,583,583,0
20250508,145000,5830,583,583,583,583,0
20250508,144900,5830,583,583,583,583,0
20250508,144800,5830,583,583,583,583,0
20250508,144700,5830,583,583,583,583,0
20250508,144600,5830,583,583,583,583,0
20250508,144500,5830,583,583,583,583,0
20250508,144400,5830,583,583,583,583,0
20250508,144300,5830,583,583,583,583,0
20250508,144200,5830,583,583,583,583,0
20250508,144100,5830,583,583,583,583,0
20250508,144000,5830,583,583,583,583,0
20250508,143900,5830,583,583,583,583,0
20250508,143800,5830,583,583,583,583,0
20250508,143700,5830,583,583,583,583,0
20250508,143600,5830,583,583,583,583,0
20250508,143500,5830,583,583,583,583,0
20250508,143400,5830,583,583,583,583,0
20250508,143300,5830,583,583,583,583,0
20250508,143200,5830,583,583,583,583,0
20250508,143100,5830,583,583,583,583,0
20250508,143000,5830,583,583,583,583,0
20250508,142900,5830,583,583,583,583,0
20250508,142800,5830,583,583,583,583,0
20250508,142700,5830,583,583,583,583,0
20250508,142600,5830,583,583,583,583,0
20250508,142500,5830,583,583,583,583,0
20250508,142400,5830,583,583,583,583,0
20250508,142300,5830,583,583,583,583,0
20250508,142200,5830,583,583,583,583,0
20250508,142100,5830,583,583,583,583,0
20250508,142000,5830,583,583,583,583,0
20250508,141900,5830,583,583,583,583,0
20250508,141800,5830,583,583,583,583,0
20250508,141700,5830,583,583,583,583,0
20250508,141600,5830,583,583,583,583,0
20250508,141500,5830,583,583,583,583,0
20250508,141400,5830,583,583,583,583,0
20250508,141300,5830,583,583,583,583,0
20250508,141200,5830,583,583,583,583,0
20250508,141100,5830,583,583,583,583,0
20250508,141000,5830,583,583,583,583,0
20250508,140900,5830,583,583,583,583,0
20250508,140800,5830,583,583,583,583,0
20250508,140700,5830,583,583,583,583,0
20250508,140600,5830,583,583,583,583,0
20250508,140500,5830,583,583,583,583,0
20250508,140400,5830,583,583,583,583,0
20250508,140300,5830,583,583,583,583,0
20250508,140200,5830,583,583,583,583,0
20250508,140100,5830,583,583,583,583,0
20250508,140000,5830,583,583,583,583,0
20250508,135900,5830,583,583,583,583,0
20250508,135800,5830,583,583,583,583,0
20250508,135700,5830,583,583,583,583,0
20250508,135600,5830,583,583,583,583,0
20250508,135500,5830,583,583,583,583,0
20250508,135400,5830,583,583,583,583,0
20250508,135300,5830,583,583,583,583,0
20250508,135200,5830,583,583,583,583,0
20250508,135100,5830,583,583,583,583,0
20250508,135000,5830,583,583,583,583,0
20250508,134900,5830,583,583,583,583,0
20250508,134800,5830,583,583,583,583,0
20250508,134700,5830,583,583,583,583,0
20250508,134600,5830,583,583,583,583,0
20250508,134500,5830,583,583,583,583,0
20250508,134400,5830,583,583,583,583,0
20250508,134300,5830,583,583,583,583,0
20250508,134200,5830,583,583,583,583,0
20250508,134100,5830,583,583,583,583,0
20250508,134000,5830,583,583,583,583,0
20250508,133900,5830,583,583,583,583,0
20250508,133800,5830,583,583,583,583,0
20250508,133700,5830,583,583,583,583,0
20250508,133600,5830,583,583,583,583,0
20250508,133500,5830,583,583,583,583,0
20250508,133400,5830,583,583,583,583,0
20250508,133300,5830,583,583,583,583,0
20250508,133200,5830,583,583,583,583,0
20250508,133100,5830,583,583,583,583,0
20250508,133000,5830,583,583,583,583,0
20250508,132900,5830,583,583,583,583,0
20250508,132800,5830,583,583,583,583,0
20250508,132700,5830,583,583,583,583,0
20250508,132600,5830,583,583,583,583,0
20250508,132500,5830,583,583,583,583,0
20250508,132400,5830,583,583,583,583,0
20250508,132300,5830,583,583,583,583,0
20250508,132200,5830,583,583,583,583,0
20250508,132100,5830,583,583,583,583,0
20250508,132000,5830,583,583,583,583,0
20250508,131900,5830,583,583,583,583,0
20250508,131800,5830,583,583,583,583,0
20250508,131700,5830,583,583,583,583,0
20250508,131600,5830,583,583,583,583,0
20250508,131500,5830,583,583,583,583,0
20250508,131400,5830,583,583,583,583,0
20250508,131300,5830,583,583,583,583,0
20250508,131200,5830,583,583,583,583,0
20250508,131100,5830,583,583,583,583,0
20250508,131000,5830,583,583,583,583,0
20250508,130900,5830,583,583,583,583,0
20250508,130800,5830,583,583,583,583,0
20250508,130700,5830,583,583,583,583,0
20250508,130600,5830,583,583,583,583,0
20250508,130500,5830,583,583,583,583,0
20250508,130400,5830,583,583,583,583,0
20250508,130300,5830,583,583,583,583,0
20250508,130200,5830,583,583,583,583,0
20250508,130100,5830,583,583,583,583,0
20250508,130000,5830,583,583,583,583,0
20250508,125900,5830,583,583,583,583,0
20250508,125800,5830,583,583,583,583,0
20250508,125700,5830,583,583,583,583,0
20250508,125600,5830,583,583,583,583,0
20250508,125500,5830,583,583,583,583,0
20250508,125400,5830,583,583,583,583,0
20250508,125300,5830,583,583,583,583,0
20250508,125200,5830,583,583,583,583,0
20250508,125100,5830,583,583,583,583,0
20250508,125000,5830,583,583,583,583,0
20250508,124900,5830,583,583,583,583,0
20250508,124800,5830,583,583,583,583,0
20250508,124700,5830,583,583,583,583,0
20250508,124600,5830,583,583,583,583,0
20250508,124500,5830,583,583,583,583,0
20250508,124400,5830,583,583,583,583,0
20250508,124300,5830,583,583,583,583,0
20250508,124200,5830,583,583,583,583,0
20250508,124100,5830,583,583,583,583,0
20250508,124000,5830,583,583,583,583,0
20250508,123900,5830,583,583,583,583,0
20250508,123800,5830,583,583,583,583,0
20250508,123700,5830,583,583,583,583,0
20250508,123600,5830,583,583,583,583,0
20250508,123500,5830,583,583,583,583,0
20250508,123400,5830,583,583,583,583,0
20250508,123300,5830,583,583,583,583,0
20250508,123200,5830,583,583,583,583,0
20250508,123100,5830,583,583,583,583,0
20250508,123000,5830,583,583,583,583,0
20250508,122900,5830,583,583,583,583,0
20250508,122800,5830,583,583,583,583,0
20250508,122700,5830,583,583,583,583,0
20250508,122600,5830,583,583,583,583,0
20250508,122500,5830,583,583,583,583,0
20250508,122400,5830,583,583,583,583,0
20250508,122300,5830,583,583,583,583,0
20250508,122200,5830,583,583,583,583,0
20250508,122100,5830,583,583,583,583,0
20250508,122000,5830,583,583,583,583,0
20250508,121900,5830,583,583,583,583,0
20250508,121800,5830,583,583,583,583,0
20250508,121700,5830,583,583,583,583,0
20250508,121600,5830,583,583,583,583,0
20250508,121500,5830,583,583,583,583,0
20250508,121400,5830,583,583,583,583,0
20250508,121300,5830,583,583,583,583,0
20250508,121200,5830,583,583,583,583,0
20250508,121100,5830,583,583,583,583,0
20250508,121000,5830,583,583,583,583,0
20250508,120900,5830,583,583,583,583,0
20250508,120800,5830,583,583,583,583,0
20250508,120700,5830,583,583,583,583,0
20250508,120600,5830,583,583,583,583,0
20250508,120500,5830,583,583,583,583,0
20250508,120400,5830,583,583,583,583,0
20250508,120300,5830,583,583,583,583,0
20250508,120200,5830,583,583,583,583,0
20250508,120100,5830,583,583,583,583,0
20250508,120000,5830,583,583,583,583,0
20250508,115900,5830,583,583,583,583,0
20250508,115800,5830,583,583,583,583,0
20250508,115700,5830,583,583,583,583,0
20250508,115600,5830,583,583,583,583,0
20250508,115500,5830,583,583,583,583,0
20250508,115400,5830,583,583,583,583,0
20250508,115300,5830,583,583,583,583,0
20250508,115200,5830,583,583,583,583,0
20250508,115100,5830,583,583,583,583,0
20250508,115000,5830,583,583,583,583,0
20250508,114900,5830,583,583,583,583,0
20250508,114800,5830,583,583,583,583,0
20250508,114700,5830,583,583,583,583,0
20250508,114600,5830,583,583,583,583,0
20250508,114500,5830,583,583,583,583,0
20250508,114400,5830,583,583,583,583,0
20250508,114300,5830,583,583,583,583,0
20250508,114200,5830,583,583,583,583,0
20250508,114100,5830,583,583,583,583,0
20250508,114000,5830,583,583,583,583,0
20250508,113900,5830,583,583,583,583,0
20250508,113800,5830,583,583,583,583,0
20250508,113700,5830,583,583,583,583,0
20250508,113600,5830,583,583,583,583,0
20250508,113500,5830,583,583,583,583,0
20250508,113400,5830,583,583,583,583,0
20250508,113300,5830,583,583,583,583,0
20250508,113200,5830,583,583,583,583,0
20250508,113100,5830,583,583,583,583,0
20250508,113000,5830,583,583,583,583,0
20250508,112900,5830,583,583,583,583,0
20250508,112800,5830,583,583,583,583,0
20250508,112700,5830,583,583,583,583,0
20250508,112600,5830,583,583,583,583,0
20250508,112500,5830,583,583,583,583,0
20250508,112400,5830,583,583,583,583,0
20250508,112300,5830,583,583,583,583,0
20250508,112200,5830,583,583,583,583,0
20250508,112100,5830,583,583,583,583,0
20250508,112000,5830,583,583,583,583,0
20250508,111900,5830,583,583,583,583,0
20250508,111800,5830,583,583,583,583,0
20250508,111700,5830,583,583,583,583,0
20250508,111600,5830,583,583,583,583,0
20250508,111500,5830,583,583,583,583,0
20250508,111400,5830,583,583,583,583,0
20250508,111300,5830,583,583,583,583,0
20250508,111200,5830,583,583,583,583,0
20250508,111100,5830,583,583,583,583,0
20250508,111000,5830,583,583,583,583,0
20250508,110900,5830,583,583,583,583,0
20250508,110800,5830,583,583,583,583,0
20250508,110700,5830,583,583,583,583,0
20250508,110600,5830,583,583,583,583,0
20250508,110500,5830,583,583,583,583,0
20250508,110400,5830,583,583,583,583,0
20250508,110300,5830,583,583,583,583,0
20250508,110200,5830,583,583,583,583,0
20250508,110100,5830,583,583,583,583,0
20250508,110000,5830,583,583,583,583,0
20250508,105900,5830,583,583,583,583,0
20250508,105800,5830,583,583,583,583,0
20250508,105700,5830,583,583,583,583,0
20250508,105600,5830,583,583,583,583,0
20250508,105500,5830,583,583,583,583,0
20250508,105400,5830,583,583,583,583,0
20250508,105300,5830,583,583,583,583,0
20250508,105200,5830,583,583,583,583,0
20250508,105100,5830,583,583,583,583,0
20250508,105000,5830,583,583,583,583,0
20250508,104900,5830,583,583,583,583,0
20250508,104800,5830,583,583,583,583,0
20250508,104700,5830,583,583,583,583,0
20250508,104600,5830,583,583,583,583,0
20250508,104500,5830,583,583,583,583,0
20250508,104400,5830,583,583,583,583,0
20250508,104300,5830,583,583,583,583,0
20250508,104200,5830,583,583,583,583,0
20250508,104100,5830,583,583,583,583,0
20250508,104000,5830,583,583,583,583,0
20250508,103900,5830,583,583,583,583,0
20250508,103800,5830,583,583,583,583,0
20250508,103700,5830,583,583,583,583,0
20250508,103600,5830,583,583,583,583,0
20250508,103500,5830,583,583,583,583,0
20250508,103400,5830,583,583,583,583,0
20250508,103300,5830,583,583,583,583,10
20250508,103200,0,584,584,584,584,0
20250508,103100,0,584,584,584,584,0
20250508,103000,0,584,584,584,584,0
20250508,102900,0,584,584,584,584,0
20250508,102800,0,584,584,584,584,0
20250508,102700,0,584,584,584,584,0
20250508,102600,0,584,584,584,584,0
20250508,102500,0,584,584,584,584,0
20250508,102400,0,584,584,584,584,0
20250508,102300,0,584,584,584,584,0
20250508,102200,0,584,584,584,584,0
20250508,102100,0,584,584,584,584,0
20250508,102000,0,584,584,584,584,0
20250508,101900,0,584,584,584,584,0
20250508,101800,0,584,584,584,584,0
20250508,101700,0,584,584,584,584,0
20250508,101600,0,584,584,584,584,0
20250508,101500,0,584,584,584,584,0
20250508,101400,0,584,584,584,584,0
20250508,101300,0,584,584,584,584,0
20250508,101200,0,584,584,584,584,0
20250508,101100,0,584,584,584,584,0
20250508,101000,0,584,584,584,584,0
20250508,100900,0,584,584,584,584,0
20250508,100800,0,584,584,584,584,0
20250508,100700,0,584,584,584,584,0
20250508,100600,0,584,584,584,584,0
20250508,100500,0,584,584,584,584,0
20250508,100400,0,584,584,584,584,0
20250508,100300,0,584,584,584,584,0
20250508,100200,0,584,584,584,584,0
20250508,100100,0,584,584,584,584,0
20250508,100000,0,584,584,584,584,0
20250508,095900,0,584,584,584,584,0
20250508,095800,0,584,584,584,584,0
20250508,095700,0,584,584,584,584,0
20250508,095600,0,584,584,584,584,0
20250508,095500,0,584,584,584,584,0
20250508,095400,0,584,584,584,584,0
20250508,095300,0,584,584,584,584,0
20250508,095200,0,584,584,584,584,0
20250508,095100,0,584,584,584,584,0
20250508,095000,0,584,584,584,584,0
20250508,094900,0,584,584,584,584,0
20250508,094800,0,584,584,584,584,0
20250508,094700,0,584,584,584,584,0
20250508,094600,0,584,584,584,584,0
20250508,094500,0,584,584,584,584,0
20250508,094400,0,584,584,584,584,0
20250508,094300,0,584,584,584,584,0
20250508,094200,0,584,584,584,584,0
20250508,094100,0,584,584,584,584,0
20250508,094000,0,584,584,584,584,0
20250508,093900,0,584,584,584,584,0
20250508,093800,0,584,584,584,584,0
20250508,093700,0,584,584,584,584,0
20250508,093600,0,584,584,584,584,0
20250508,093500,0,584,584,584,584,0
20250508,093400,0,584,584,584,584,0
20250508,093300,0,584,584,584,584,0
20250508,093200,0,584,584,584,584,0
20250508,093100,0,584,584,584,584,0
20250508,093000,0,584,584,584,584,0
20250508,092900,0,584,584,584,584,0
20250508,092800,0,584,584,584,584,0
20250508,092700,0,584,584,584,584,0
20250508,092600,0,584,584,584,584,0
20250508,092500,0,584,584,584,584,0
20250508,092400,0,584,584,584,584,0
20250508,092300,0,584,584,584,584,0
20250508,092200,0,584,584,584,584,0
20250508,092100,0,584,584,584,584,0
20250508,092000,0,584,584,584,584,0
20250508,091900,0,584,584,584,584,0
20250508,091800,0,584,584,584,584,0
20250508,091700,0,584,584,584,584,0
20250508,091600,0,584,584,584,584,0
20250508,091500,0,584,584,584,584,0
20250508,091400,0,584,584,584,584,0
20250508,091300,0,584,584,584,584,0
20250508,091200,0,584,584,584,584,0
20250508,091100,0,584,584,584,584,0
20250508,091000,0,584,584,584,584,0
20250508,090900,0,584,584,584,584,0
20250508,090800,0,584,584,584,584,0
20250508,090700,0,584,584,584,584,0
20250508,090600,0,584,584,584,584,0
20250508,090500,0,584,584,584,584,0
20250508,090400,0,584,584,584,584,0
20250508,090300,0,584,584,584,584,0
20250508,090200,0,584,584,584,584,0
20250508,090100,0,584,584,584,584,0
20250508,090000,0,584,584,584,584,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204100 5830 583 583 583 583 10
3 20250508 204000 5830 583 583 583 583 0
4 20250508 203900 5830 583 583 583 583 0
5 20250508 203800 5830 583 583 583 583 0
6 20250508 203700 5830 583 583 583 583 0
7 20250508 203600 5830 583 583 583 583 0
8 20250508 203500 5830 583 583 583 583 0
9 20250508 203400 5830 583 583 583 583 0
10 20250508 203300 5830 583 583 583 583 0
11 20250508 203200 5830 583 583 583 583 0
12 20250508 203100 5830 583 583 583 583 0
13 20250508 203000 5830 583 583 583 583 0
14 20250508 202900 5830 583 583 583 583 0
15 20250508 202800 5830 583 583 583 583 0
16 20250508 202700 5830 583 583 583 583 0
17 20250508 202600 5830 583 583 583 583 0
18 20250508 202500 5830 583 583 583 583 0
19 20250508 202400 5830 583 583 583 583 0
20 20250508 202300 5830 583 583 583 583 0
21 20250508 202200 5830 583 583 583 583 0
22 20250508 202100 5830 583 583 583 583 0
23 20250508 202000 5830 583 583 583 583 0
24 20250508 201900 5830 583 583 583 583 0
25 20250508 201800 5830 583 583 583 583 0
26 20250508 201700 5830 583 583 583 583 0
27 20250508 201600 5830 583 583 583 583 0
28 20250508 201500 5830 583 583 583 583 0
29 20250508 201400 5830 583 583 583 583 0
30 20250508 201300 5830 583 583 583 583 0
31 20250508 201200 5830 583 583 583 583 0
32 20250508 201100 5830 583 583 583 583 10
33 20250508 201000 5830 583 583 583 583 0
34 20250508 200900 5830 583 583 583 583 0
35 20250508 200800 5830 583 583 583 583 0
36 20250508 200700 5830 583 583 583 583 0
37 20250508 200600 5830 583 583 583 583 0
38 20250508 200500 5830 583 583 583 583 0
39 20250508 200400 5830 583 583 583 583 0
40 20250508 200300 5830 583 583 583 583 0
41 20250508 200200 5830 583 583 583 583 0
42 20250508 200100 5830 583 583 583 583 0
43 20250508 200000 5830 583 583 583 583 0
44 20250508 195900 5830 583 583 583 583 0
45 20250508 195800 5830 583 583 583 583 0
46 20250508 195700 5830 583 583 583 583 0
47 20250508 195600 5830 583 583 583 583 0
48 20250508 195500 5830 583 583 583 583 0
49 20250508 195400 5830 583 583 583 583 0
50 20250508 195300 5830 583 583 583 583 0
51 20250508 195200 5830 583 583 583 583 0
52 20250508 195100 5830 583 583 583 583 0
53 20250508 195000 5830 583 583 583 583 0
54 20250508 194900 5830 583 583 583 583 0
55 20250508 194800 5830 583 583 583 583 0
56 20250508 194700 5830 583 583 583 583 0
57 20250508 194600 5830 583 583 583 583 0
58 20250508 194500 5830 583 583 583 583 0
59 20250508 194400 5830 583 583 583 583 0
60 20250508 194300 5830 583 583 583 583 0
61 20250508 194200 5830 583 583 583 583 0
62 20250508 194100 5830 583 583 583 583 10
63 20250508 194000 5830 583 583 583 583 0
64 20250508 193900 5830 583 583 583 583 0
65 20250508 193800 5830 583 583 583 583 0
66 20250508 193700 5830 583 583 583 583 0
67 20250508 193600 5830 583 583 583 583 0
68 20250508 193500 5830 583 583 583 583 0
69 20250508 193400 5830 583 583 583 583 0
70 20250508 193300 5830 583 583 583 583 0
71 20250508 193200 5830 583 583 583 583 0
72 20250508 193100 5830 583 583 583 583 0
73 20250508 193000 5830 583 583 583 583 0
74 20250508 192900 5830 583 583 583 583 0
75 20250508 192800 5830 583 583 583 583 0
76 20250508 192700 5830 583 583 583 583 0
77 20250508 192600 5830 583 583 583 583 0
78 20250508 192500 5830 583 583 583 583 0
79 20250508 192400 5830 583 583 583 583 0
80 20250508 192300 5830 583 583 583 583 0
81 20250508 192200 5830 583 583 583 583 0
82 20250508 192100 5830 583 583 583 583 0
83 20250508 192000 5830 583 583 583 583 0
84 20250508 191900 5830 583 583 583 583 0
85 20250508 191800 5830 583 583 583 583 0
86 20250508 191700 5830 583 583 583 583 0
87 20250508 191600 5830 583 583 583 583 0
88 20250508 191500 5830 583 583 583 583 0
89 20250508 191400 5830 583 583 583 583 0
90 20250508 191300 5830 583 583 583 583 0
91 20250508 191200 5830 583 583 583 583 0
92 20250508 191100 5830 583 583 583 583 10
93 20250508 191000 5830 583 583 583 583 0
94 20250508 190900 5830 583 583 583 583 0
95 20250508 190800 5830 583 583 583 583 0
96 20250508 190700 5830 583 583 583 583 0
97 20250508 190600 5830 583 583 583 583 0
98 20250508 190500 5830 583 583 583 583 0
99 20250508 190400 5830 583 583 583 583 0
100 20250508 190300 5830 583 583 583 583 0
101 20250508 190200 5830 583 583 583 583 0
102 20250508 190100 5830 583 583 583 583 0
103 20250508 190000 5830 583 583 583 583 0
104 20250508 185900 5830 583 583 583 583 0
105 20250508 185800 5830 583 583 583 583 0
106 20250508 185700 5830 583 583 583 583 0
107 20250508 185600 5830 583 583 583 583 0
108 20250508 185500 5830 583 583 583 583 0
109 20250508 185400 5830 583 583 583 583 0
110 20250508 185300 5830 583 583 583 583 0
111 20250508 185200 5830 583 583 583 583 0
112 20250508 185100 5830 583 583 583 583 0
113 20250508 185000 5830 583 583 583 583 0
114 20250508 184900 5830 583 583 583 583 0
115 20250508 184800 5830 583 583 583 583 0
116 20250508 184700 5830 583 583 583 583 0
117 20250508 184600 5830 583 583 583 583 0
118 20250508 184500 5830 583 583 583 583 0
119 20250508 184400 5830 583 583 583 583 0
120 20250508 184300 5830 583 583 583 583 0
121 20250508 184200 5830 583 583 583 583 0
122 20250508 184100 5830 583 583 583 583 10
123 20250508 184000 5830 583 583 583 583 0
124 20250508 183900 5830 583 583 583 583 0
125 20250508 183800 5830 583 583 583 583 0
126 20250508 183700 5830 583 583 583 583 0
127 20250508 183600 5830 583 583 583 583 0
128 20250508 183500 5830 583 583 583 583 0
129 20250508 183400 5830 583 583 583 583 0
130 20250508 183300 5830 583 583 583 583 0
131 20250508 183200 5830 583 583 583 583 0
132 20250508 183100 5830 583 583 583 583 0
133 20250508 183000 5830 583 583 583 583 0
134 20250508 182900 5830 583 583 583 583 0
135 20250508 182800 5830 583 583 583 583 0
136 20250508 182700 5830 583 583 583 583 0
137 20250508 182600 5830 583 583 583 583 0
138 20250508 182500 5830 583 583 583 583 0
139 20250508 182400 5830 583 583 583 583 0
140 20250508 182300 5830 583 583 583 583 0
141 20250508 182200 5830 583 583 583 583 0
142 20250508 182100 5830 583 583 583 583 0
143 20250508 182000 5830 583 583 583 583 0
144 20250508 181900 5830 583 583 583 583 0
145 20250508 181800 5830 583 583 583 583 0
146 20250508 181700 5830 583 583 583 583 0
147 20250508 181600 5830 583 583 583 583 0
148 20250508 181500 5830 583 583 583 583 0
149 20250508 181400 5830 583 583 583 583 0
150 20250508 181300 5830 583 583 583 583 0
151 20250508 181200 5830 583 583 583 583 0
152 20250508 181100 5830 583 583 583 583 10
153 20250508 181000 5830 583 583 583 583 0
154 20250508 180900 5830 583 583 583 583 0
155 20250508 180800 5830 583 583 583 583 0
156 20250508 180700 5830 583 583 583 583 0
157 20250508 180600 5830 583 583 583 583 0
158 20250508 180500 5830 583 583 583 583 0
159 20250508 180400 5830 583 583 583 583 0
160 20250508 180300 5830 583 583 583 583 0
161 20250508 180200 5830 583 583 583 583 0
162 20250508 180100 5830 583 583 583 583 0
163 20250508 180000 5830 583 583 583 583 0
164 20250508 175900 5830 583 583 583 583 0
165 20250508 175800 5830 583 583 583 583 0
166 20250508 175700 5830 583 583 583 583 0
167 20250508 175600 5830 583 583 583 583 0
168 20250508 175500 5830 583 583 583 583 0
169 20250508 175400 5830 583 583 583 583 0
170 20250508 175300 5830 583 583 583 583 0
171 20250508 175200 5830 583 583 583 583 0
172 20250508 175100 5830 583 583 583 583 0
173 20250508 175000 5830 583 583 583 583 0
174 20250508 174900 5830 583 583 583 583 0
175 20250508 174800 5830 583 583 583 583 0
176 20250508 174700 5830 583 583 583 583 0
177 20250508 174600 5830 583 583 583 583 0
178 20250508 174500 5830 583 583 583 583 0
179 20250508 174400 5830 583 583 583 583 0
180 20250508 174300 5830 583 583 583 583 0
181 20250508 174200 5830 583 583 583 583 0
182 20250508 174100 5830 583 583 583 583 10
183 20250508 174000 5830 583 583 583 583 0
184 20250508 173900 5830 583 583 583 583 0
185 20250508 173800 5830 583 583 583 583 0
186 20250508 173700 5830 583 583 583 583 0
187 20250508 173600 5830 583 583 583 583 0
188 20250508 173500 5830 583 583 583 583 0
189 20250508 173400 5830 583 583 583 583 0
190 20250508 173300 5830 583 583 583 583 0
191 20250508 173200 5830 583 583 583 583 0
192 20250508 173100 5830 583 583 583 583 0
193 20250508 173000 5830 583 583 583 583 0
194 20250508 172900 5830 583 583 583 583 0
195 20250508 172800 5830 583 583 583 583 0
196 20250508 172700 5830 583 583 583 583 0
197 20250508 172600 5830 583 583 583 583 0
198 20250508 172500 5830 583 583 583 583 0
199 20250508 172400 5830 583 583 583 583 0
200 20250508 172300 5830 583 583 583 583 0
201 20250508 172200 5830 583 583 583 583 0
202 20250508 172100 5830 583 583 583 583 0
203 20250508 172000 5830 583 583 583 583 0
204 20250508 171900 5830 583 583 583 583 0
205 20250508 171800 5830 583 583 583 583 0
206 20250508 171700 5830 583 583 583 583 0
207 20250508 171600 5830 583 583 583 583 0
208 20250508 171500 5830 583 583 583 583 0
209 20250508 171400 5830 583 583 583 583 0
210 20250508 171300 5830 583 583 583 583 0
211 20250508 171200 5830 583 583 583 583 0
212 20250508 171100 5830 583 583 583 583 10
213 20250508 171000 5830 583 583 583 583 0
214 20250508 170900 5830 583 583 583 583 0
215 20250508 170800 5830 583 583 583 583 0
216 20250508 170700 5830 583 583 583 583 0
217 20250508 170600 5830 583 583 583 583 0
218 20250508 170500 5830 583 583 583 583 0
219 20250508 170400 5830 583 583 583 583 0
220 20250508 170300 5830 583 583 583 583 0
221 20250508 170200 5830 583 583 583 583 0
222 20250508 170100 5830 583 583 583 583 0
223 20250508 170000 5830 583 583 583 583 0
224 20250508 165900 5830 583 583 583 583 0
225 20250508 165800 5830 583 583 583 583 0
226 20250508 165700 5830 583 583 583 583 0
227 20250508 165600 5830 583 583 583 583 0
228 20250508 165500 5830 583 583 583 583 0
229 20250508 165400 5830 583 583 583 583 0
230 20250508 165300 5830 583 583 583 583 0
231 20250508 165200 5830 583 583 583 583 0
232 20250508 165100 5830 583 583 583 583 0
233 20250508 165000 5830 583 583 583 583 0
234 20250508 164900 5830 583 583 583 583 0
235 20250508 164800 5830 583 583 583 583 0
236 20250508 164700 5830 583 583 583 583 0
237 20250508 164600 5830 583 583 583 583 0
238 20250508 164500 5830 583 583 583 583 0
239 20250508 164400 5830 583 583 583 583 0
240 20250508 164300 5830 583 583 583 583 0
241 20250508 164200 5830 583 583 583 583 0
242 20250508 164100 5830 583 583 583 583 10
243 20250508 164000 5830 583 583 583 583 0
244 20250508 163900 5830 583 583 583 583 0
245 20250508 163800 5830 583 583 583 583 0
246 20250508 163700 5830 583 583 583 583 0
247 20250508 163600 5830 583 583 583 583 0
248 20250508 163500 5830 583 583 583 583 0
249 20250508 163400 5830 583 583 583 583 0
250 20250508 163300 5830 583 583 583 583 0
251 20250508 163200 5830 583 583 583 583 0
252 20250508 163100 5830 583 583 583 583 0
253 20250508 163000 5830 583 583 583 583 0
254 20250508 162900 5830 583 583 583 583 0
255 20250508 162800 5830 583 583 583 583 0
256 20250508 162700 5830 583 583 583 583 0
257 20250508 162600 5830 583 583 583 583 0
258 20250508 162500 5830 583 583 583 583 0
259 20250508 162400 5830 583 583 583 583 0
260 20250508 162300 5830 583 583 583 583 0
261 20250508 162200 5830 583 583 583 583 0
262 20250508 162100 5830 583 583 583 583 0
263 20250508 162000 5830 583 583 583 583 0
264 20250508 161900 5830 583 583 583 583 0
265 20250508 161800 5830 583 583 583 583 0
266 20250508 161700 5830 583 583 583 583 0
267 20250508 161600 5830 583 583 583 583 0
268 20250508 161500 5830 583 583 583 583 0
269 20250508 161400 5830 583 583 583 583 0
270 20250508 161300 5830 583 583 583 583 0
271 20250508 161200 5830 583 583 583 583 0
272 20250508 161100 5830 583 583 583 583 10
273 20250508 161000 5830 583 583 583 583 0
274 20250508 160900 5830 583 583 583 583 0
275 20250508 160800 5830 583 583 583 583 0
276 20250508 160700 5830 583 583 583 583 0
277 20250508 160600 5830 583 583 583 583 0
278 20250508 160500 5830 583 583 583 583 0
279 20250508 160400 5830 583 583 583 583 0
280 20250508 160300 5830 583 583 583 583 0
281 20250508 160200 5830 583 583 583 583 0
282 20250508 160100 5830 583 583 583 583 0
283 20250508 160000 5830 583 583 583 583 0
284 20250508 155900 5830 583 583 583 583 0
285 20250508 155800 5830 583 583 583 583 0
286 20250508 155700 5830 583 583 583 583 0
287 20250508 155600 5830 583 583 583 583 0
288 20250508 155500 5830 583 583 583 583 0
289 20250508 155400 5830 583 583 583 583 0
290 20250508 155300 5830 583 583 583 583 0
291 20250508 155200 5830 583 583 583 583 0
292 20250508 155100 5830 583 583 583 583 0
293 20250508 155000 5830 583 583 583 583 0
294 20250508 154900 5830 583 583 583 583 0
295 20250508 154800 5830 583 583 583 583 0
296 20250508 154700 5830 583 583 583 583 0
297 20250508 154600 5830 583 583 583 583 0
298 20250508 154500 5830 583 583 583 583 0
299 20250508 154400 5830 583 583 583 583 0
300 20250508 154300 5830 583 583 583 583 0
301 20250508 154200 5830 583 583 583 583 0
302 20250508 154100 5830 583 583 583 583 10
303 20250508 154000 5830 583 583 583 583 0
304 20250508 153900 5830 583 583 583 583 0
305 20250508 153800 5830 583 583 583 583 0
306 20250508 153700 5830 583 583 583 583 0
307 20250508 153600 5830 583 583 583 583 0
308 20250508 153500 5830 583 583 583 583 0
309 20250508 153400 5830 583 583 583 583 0
310 20250508 153300 5830 583 583 583 583 0
311 20250508 153200 5830 583 583 583 583 0
312 20250508 153100 5830 583 583 583 583 0
313 20250508 153000 5830 583 583 583 583 0
314 20250508 152900 5830 583 583 583 583 0
315 20250508 152800 5830 583 583 583 583 0
316 20250508 152700 5830 583 583 583 583 0
317 20250508 152600 5830 583 583 583 583 0
318 20250508 152500 5830 583 583 583 583 0
319 20250508 152400 5830 583 583 583 583 0
320 20250508 152300 5830 583 583 583 583 0
321 20250508 152200 5830 583 583 583 583 0
322 20250508 152100 5830 583 583 583 583 0
323 20250508 152000 5830 583 583 583 583 0
324 20250508 151900 5830 583 583 583 583 0
325 20250508 151800 5830 583 583 583 583 0
326 20250508 151700 5830 583 583 583 583 0
327 20250508 151600 5830 583 583 583 583 0
328 20250508 151500 5830 583 583 583 583 0
329 20250508 151400 5830 583 583 583 583 0
330 20250508 151300 5830 583 583 583 583 0
331 20250508 151200 5830 583 583 583 583 0
332 20250508 151100 5830 583 583 583 583 0
333 20250508 151000 5830 583 583 583 583 0
334 20250508 150900 5830 583 583 583 583 0
335 20250508 150800 5830 583 583 583 583 0
336 20250508 150700 5830 583 583 583 583 0
337 20250508 150600 5830 583 583 583 583 0
338 20250508 150500 5830 583 583 583 583 0
339 20250508 150400 5830 583 583 583 583 0
340 20250508 150300 5830 583 583 583 583 0
341 20250508 150200 5830 583 583 583 583 0
342 20250508 150100 5830 583 583 583 583 0
343 20250508 150000 5830 583 583 583 583 0
344 20250508 145900 5830 583 583 583 583 0
345 20250508 145800 5830 583 583 583 583 0
346 20250508 145700 5830 583 583 583 583 0
347 20250508 145600 5830 583 583 583 583 0
348 20250508 145500 5830 583 583 583 583 0
349 20250508 145400 5830 583 583 583 583 0
350 20250508 145300 5830 583 583 583 583 0
351 20250508 145200 5830 583 583 583 583 0
352 20250508 145100 5830 583 583 583 583 0
353 20250508 145000 5830 583 583 583 583 0
354 20250508 144900 5830 583 583 583 583 0
355 20250508 144800 5830 583 583 583 583 0
356 20250508 144700 5830 583 583 583 583 0
357 20250508 144600 5830 583 583 583 583 0
358 20250508 144500 5830 583 583 583 583 0
359 20250508 144400 5830 583 583 583 583 0
360 20250508 144300 5830 583 583 583 583 0
361 20250508 144200 5830 583 583 583 583 0
362 20250508 144100 5830 583 583 583 583 0
363 20250508 144000 5830 583 583 583 583 0
364 20250508 143900 5830 583 583 583 583 0
365 20250508 143800 5830 583 583 583 583 0
366 20250508 143700 5830 583 583 583 583 0
367 20250508 143600 5830 583 583 583 583 0
368 20250508 143500 5830 583 583 583 583 0
369 20250508 143400 5830 583 583 583 583 0
370 20250508 143300 5830 583 583 583 583 0
371 20250508 143200 5830 583 583 583 583 0
372 20250508 143100 5830 583 583 583 583 0
373 20250508 143000 5830 583 583 583 583 0
374 20250508 142900 5830 583 583 583 583 0
375 20250508 142800 5830 583 583 583 583 0
376 20250508 142700 5830 583 583 583 583 0
377 20250508 142600 5830 583 583 583 583 0
378 20250508 142500 5830 583 583 583 583 0
379 20250508 142400 5830 583 583 583 583 0
380 20250508 142300 5830 583 583 583 583 0
381 20250508 142200 5830 583 583 583 583 0
382 20250508 142100 5830 583 583 583 583 0
383 20250508 142000 5830 583 583 583 583 0
384 20250508 141900 5830 583 583 583 583 0
385 20250508 141800 5830 583 583 583 583 0
386 20250508 141700 5830 583 583 583 583 0
387 20250508 141600 5830 583 583 583 583 0
388 20250508 141500 5830 583 583 583 583 0
389 20250508 141400 5830 583 583 583 583 0
390 20250508 141300 5830 583 583 583 583 0
391 20250508 141200 5830 583 583 583 583 0
392 20250508 141100 5830 583 583 583 583 0
393 20250508 141000 5830 583 583 583 583 0
394 20250508 140900 5830 583 583 583 583 0
395 20250508 140800 5830 583 583 583 583 0
396 20250508 140700 5830 583 583 583 583 0
397 20250508 140600 5830 583 583 583 583 0
398 20250508 140500 5830 583 583 583 583 0
399 20250508 140400 5830 583 583 583 583 0
400 20250508 140300 5830 583 583 583 583 0
401 20250508 140200 5830 583 583 583 583 0
402 20250508 140100 5830 583 583 583 583 0
403 20250508 140000 5830 583 583 583 583 0
404 20250508 135900 5830 583 583 583 583 0
405 20250508 135800 5830 583 583 583 583 0
406 20250508 135700 5830 583 583 583 583 0
407 20250508 135600 5830 583 583 583 583 0
408 20250508 135500 5830 583 583 583 583 0
409 20250508 135400 5830 583 583 583 583 0
410 20250508 135300 5830 583 583 583 583 0
411 20250508 135200 5830 583 583 583 583 0
412 20250508 135100 5830 583 583 583 583 0
413 20250508 135000 5830 583 583 583 583 0
414 20250508 134900 5830 583 583 583 583 0
415 20250508 134800 5830 583 583 583 583 0
416 20250508 134700 5830 583 583 583 583 0
417 20250508 134600 5830 583 583 583 583 0
418 20250508 134500 5830 583 583 583 583 0
419 20250508 134400 5830 583 583 583 583 0
420 20250508 134300 5830 583 583 583 583 0
421 20250508 134200 5830 583 583 583 583 0
422 20250508 134100 5830 583 583 583 583 0
423 20250508 134000 5830 583 583 583 583 0
424 20250508 133900 5830 583 583 583 583 0
425 20250508 133800 5830 583 583 583 583 0
426 20250508 133700 5830 583 583 583 583 0
427 20250508 133600 5830 583 583 583 583 0
428 20250508 133500 5830 583 583 583 583 0
429 20250508 133400 5830 583 583 583 583 0
430 20250508 133300 5830 583 583 583 583 0
431 20250508 133200 5830 583 583 583 583 0
432 20250508 133100 5830 583 583 583 583 0
433 20250508 133000 5830 583 583 583 583 0
434 20250508 132900 5830 583 583 583 583 0
435 20250508 132800 5830 583 583 583 583 0
436 20250508 132700 5830 583 583 583 583 0
437 20250508 132600 5830 583 583 583 583 0
438 20250508 132500 5830 583 583 583 583 0
439 20250508 132400 5830 583 583 583 583 0
440 20250508 132300 5830 583 583 583 583 0
441 20250508 132200 5830 583 583 583 583 0
442 20250508 132100 5830 583 583 583 583 0
443 20250508 132000 5830 583 583 583 583 0
444 20250508 131900 5830 583 583 583 583 0
445 20250508 131800 5830 583 583 583 583 0
446 20250508 131700 5830 583 583 583 583 0
447 20250508 131600 5830 583 583 583 583 0
448 20250508 131500 5830 583 583 583 583 0
449 20250508 131400 5830 583 583 583 583 0
450 20250508 131300 5830 583 583 583 583 0
451 20250508 131200 5830 583 583 583 583 0
452 20250508 131100 5830 583 583 583 583 0
453 20250508 131000 5830 583 583 583 583 0
454 20250508 130900 5830 583 583 583 583 0
455 20250508 130800 5830 583 583 583 583 0
456 20250508 130700 5830 583 583 583 583 0
457 20250508 130600 5830 583 583 583 583 0
458 20250508 130500 5830 583 583 583 583 0
459 20250508 130400 5830 583 583 583 583 0
460 20250508 130300 5830 583 583 583 583 0
461 20250508 130200 5830 583 583 583 583 0
462 20250508 130100 5830 583 583 583 583 0
463 20250508 130000 5830 583 583 583 583 0
464 20250508 125900 5830 583 583 583 583 0
465 20250508 125800 5830 583 583 583 583 0
466 20250508 125700 5830 583 583 583 583 0
467 20250508 125600 5830 583 583 583 583 0
468 20250508 125500 5830 583 583 583 583 0
469 20250508 125400 5830 583 583 583 583 0
470 20250508 125300 5830 583 583 583 583 0
471 20250508 125200 5830 583 583 583 583 0
472 20250508 125100 5830 583 583 583 583 0
473 20250508 125000 5830 583 583 583 583 0
474 20250508 124900 5830 583 583 583 583 0
475 20250508 124800 5830 583 583 583 583 0
476 20250508 124700 5830 583 583 583 583 0
477 20250508 124600 5830 583 583 583 583 0
478 20250508 124500 5830 583 583 583 583 0
479 20250508 124400 5830 583 583 583 583 0
480 20250508 124300 5830 583 583 583 583 0
481 20250508 124200 5830 583 583 583 583 0
482 20250508 124100 5830 583 583 583 583 0
483 20250508 124000 5830 583 583 583 583 0
484 20250508 123900 5830 583 583 583 583 0
485 20250508 123800 5830 583 583 583 583 0
486 20250508 123700 5830 583 583 583 583 0
487 20250508 123600 5830 583 583 583 583 0
488 20250508 123500 5830 583 583 583 583 0
489 20250508 123400 5830 583 583 583 583 0
490 20250508 123300 5830 583 583 583 583 0
491 20250508 123200 5830 583 583 583 583 0
492 20250508 123100 5830 583 583 583 583 0
493 20250508 123000 5830 583 583 583 583 0
494 20250508 122900 5830 583 583 583 583 0
495 20250508 122800 5830 583 583 583 583 0
496 20250508 122700 5830 583 583 583 583 0
497 20250508 122600 5830 583 583 583 583 0
498 20250508 122500 5830 583 583 583 583 0
499 20250508 122400 5830 583 583 583 583 0
500 20250508 122300 5830 583 583 583 583 0
501 20250508 122200 5830 583 583 583 583 0
502 20250508 122100 5830 583 583 583 583 0
503 20250508 122000 5830 583 583 583 583 0
504 20250508 121900 5830 583 583 583 583 0
505 20250508 121800 5830 583 583 583 583 0
506 20250508 121700 5830 583 583 583 583 0
507 20250508 121600 5830 583 583 583 583 0
508 20250508 121500 5830 583 583 583 583 0
509 20250508 121400 5830 583 583 583 583 0
510 20250508 121300 5830 583 583 583 583 0
511 20250508 121200 5830 583 583 583 583 0
512 20250508 121100 5830 583 583 583 583 0
513 20250508 121000 5830 583 583 583 583 0
514 20250508 120900 5830 583 583 583 583 0
515 20250508 120800 5830 583 583 583 583 0
516 20250508 120700 5830 583 583 583 583 0
517 20250508 120600 5830 583 583 583 583 0
518 20250508 120500 5830 583 583 583 583 0
519 20250508 120400 5830 583 583 583 583 0
520 20250508 120300 5830 583 583 583 583 0
521 20250508 120200 5830 583 583 583 583 0
522 20250508 120100 5830 583 583 583 583 0
523 20250508 120000 5830 583 583 583 583 0
524 20250508 115900 5830 583 583 583 583 0
525 20250508 115800 5830 583 583 583 583 0
526 20250508 115700 5830 583 583 583 583 0
527 20250508 115600 5830 583 583 583 583 0
528 20250508 115500 5830 583 583 583 583 0
529 20250508 115400 5830 583 583 583 583 0
530 20250508 115300 5830 583 583 583 583 0
531 20250508 115200 5830 583 583 583 583 0
532 20250508 115100 5830 583 583 583 583 0
533 20250508 115000 5830 583 583 583 583 0
534 20250508 114900 5830 583 583 583 583 0
535 20250508 114800 5830 583 583 583 583 0
536 20250508 114700 5830 583 583 583 583 0
537 20250508 114600 5830 583 583 583 583 0
538 20250508 114500 5830 583 583 583 583 0
539 20250508 114400 5830 583 583 583 583 0
540 20250508 114300 5830 583 583 583 583 0
541 20250508 114200 5830 583 583 583 583 0
542 20250508 114100 5830 583 583 583 583 0
543 20250508 114000 5830 583 583 583 583 0
544 20250508 113900 5830 583 583 583 583 0
545 20250508 113800 5830 583 583 583 583 0
546 20250508 113700 5830 583 583 583 583 0
547 20250508 113600 5830 583 583 583 583 0
548 20250508 113500 5830 583 583 583 583 0
549 20250508 113400 5830 583 583 583 583 0
550 20250508 113300 5830 583 583 583 583 0
551 20250508 113200 5830 583 583 583 583 0
552 20250508 113100 5830 583 583 583 583 0
553 20250508 113000 5830 583 583 583 583 0
554 20250508 112900 5830 583 583 583 583 0
555 20250508 112800 5830 583 583 583 583 0
556 20250508 112700 5830 583 583 583 583 0
557 20250508 112600 5830 583 583 583 583 0
558 20250508 112500 5830 583 583 583 583 0
559 20250508 112400 5830 583 583 583 583 0
560 20250508 112300 5830 583 583 583 583 0
561 20250508 112200 5830 583 583 583 583 0
562 20250508 112100 5830 583 583 583 583 0
563 20250508 112000 5830 583 583 583 583 0
564 20250508 111900 5830 583 583 583 583 0
565 20250508 111800 5830 583 583 583 583 0
566 20250508 111700 5830 583 583 583 583 0
567 20250508 111600 5830 583 583 583 583 0
568 20250508 111500 5830 583 583 583 583 0
569 20250508 111400 5830 583 583 583 583 0
570 20250508 111300 5830 583 583 583 583 0
571 20250508 111200 5830 583 583 583 583 0
572 20250508 111100 5830 583 583 583 583 0
573 20250508 111000 5830 583 583 583 583 0
574 20250508 110900 5830 583 583 583 583 0
575 20250508 110800 5830 583 583 583 583 0
576 20250508 110700 5830 583 583 583 583 0
577 20250508 110600 5830 583 583 583 583 0
578 20250508 110500 5830 583 583 583 583 0
579 20250508 110400 5830 583 583 583 583 0
580 20250508 110300 5830 583 583 583 583 0
581 20250508 110200 5830 583 583 583 583 0
582 20250508 110100 5830 583 583 583 583 0
583 20250508 110000 5830 583 583 583 583 0
584 20250508 105900 5830 583 583 583 583 0
585 20250508 105800 5830 583 583 583 583 0
586 20250508 105700 5830 583 583 583 583 0
587 20250508 105600 5830 583 583 583 583 0
588 20250508 105500 5830 583 583 583 583 0
589 20250508 105400 5830 583 583 583 583 0
590 20250508 105300 5830 583 583 583 583 0
591 20250508 105200 5830 583 583 583 583 0
592 20250508 105100 5830 583 583 583 583 0
593 20250508 105000 5830 583 583 583 583 0
594 20250508 104900 5830 583 583 583 583 0
595 20250508 104800 5830 583 583 583 583 0
596 20250508 104700 5830 583 583 583 583 0
597 20250508 104600 5830 583 583 583 583 0
598 20250508 104500 5830 583 583 583 583 0
599 20250508 104400 5830 583 583 583 583 0
600 20250508 104300 5830 583 583 583 583 0
601 20250508 104200 5830 583 583 583 583 0
602 20250508 104100 5830 583 583 583 583 0
603 20250508 104000 5830 583 583 583 583 0
604 20250508 103900 5830 583 583 583 583 0
605 20250508 103800 5830 583 583 583 583 0
606 20250508 103700 5830 583 583 583 583 0
607 20250508 103600 5830 583 583 583 583 0
608 20250508 103500 5830 583 583 583 583 0
609 20250508 103400 5830 583 583 583 583 0
610 20250508 103300 5830 583 583 583 583 10
611 20250508 103200 0 584 584 584 584 0
612 20250508 103100 0 584 584 584 584 0
613 20250508 103000 0 584 584 584 584 0
614 20250508 102900 0 584 584 584 584 0
615 20250508 102800 0 584 584 584 584 0
616 20250508 102700 0 584 584 584 584 0
617 20250508 102600 0 584 584 584 584 0
618 20250508 102500 0 584 584 584 584 0
619 20250508 102400 0 584 584 584 584 0
620 20250508 102300 0 584 584 584 584 0
621 20250508 102200 0 584 584 584 584 0
622 20250508 102100 0 584 584 584 584 0
623 20250508 102000 0 584 584 584 584 0
624 20250508 101900 0 584 584 584 584 0
625 20250508 101800 0 584 584 584 584 0
626 20250508 101700 0 584 584 584 584 0
627 20250508 101600 0 584 584 584 584 0
628 20250508 101500 0 584 584 584 584 0
629 20250508 101400 0 584 584 584 584 0
630 20250508 101300 0 584 584 584 584 0
631 20250508 101200 0 584 584 584 584 0
632 20250508 101100 0 584 584 584 584 0
633 20250508 101000 0 584 584 584 584 0
634 20250508 100900 0 584 584 584 584 0
635 20250508 100800 0 584 584 584 584 0
636 20250508 100700 0 584 584 584 584 0
637 20250508 100600 0 584 584 584 584 0
638 20250508 100500 0 584 584 584 584 0
639 20250508 100400 0 584 584 584 584 0
640 20250508 100300 0 584 584 584 584 0
641 20250508 100200 0 584 584 584 584 0
642 20250508 100100 0 584 584 584 584 0
643 20250508 100000 0 584 584 584 584 0
644 20250508 095900 0 584 584 584 584 0
645 20250508 095800 0 584 584 584 584 0
646 20250508 095700 0 584 584 584 584 0
647 20250508 095600 0 584 584 584 584 0
648 20250508 095500 0 584 584 584 584 0
649 20250508 095400 0 584 584 584 584 0
650 20250508 095300 0 584 584 584 584 0
651 20250508 095200 0 584 584 584 584 0
652 20250508 095100 0 584 584 584 584 0
653 20250508 095000 0 584 584 584 584 0
654 20250508 094900 0 584 584 584 584 0
655 20250508 094800 0 584 584 584 584 0
656 20250508 094700 0 584 584 584 584 0
657 20250508 094600 0 584 584 584 584 0
658 20250508 094500 0 584 584 584 584 0
659 20250508 094400 0 584 584 584 584 0
660 20250508 094300 0 584 584 584 584 0
661 20250508 094200 0 584 584 584 584 0
662 20250508 094100 0 584 584 584 584 0
663 20250508 094000 0 584 584 584 584 0
664 20250508 093900 0 584 584 584 584 0
665 20250508 093800 0 584 584 584 584 0
666 20250508 093700 0 584 584 584 584 0
667 20250508 093600 0 584 584 584 584 0
668 20250508 093500 0 584 584 584 584 0
669 20250508 093400 0 584 584 584 584 0
670 20250508 093300 0 584 584 584 584 0
671 20250508 093200 0 584 584 584 584 0
672 20250508 093100 0 584 584 584 584 0
673 20250508 093000 0 584 584 584 584 0
674 20250508 092900 0 584 584 584 584 0
675 20250508 092800 0 584 584 584 584 0
676 20250508 092700 0 584 584 584 584 0
677 20250508 092600 0 584 584 584 584 0
678 20250508 092500 0 584 584 584 584 0
679 20250508 092400 0 584 584 584 584 0
680 20250508 092300 0 584 584 584 584 0
681 20250508 092200 0 584 584 584 584 0
682 20250508 092100 0 584 584 584 584 0
683 20250508 092000 0 584 584 584 584 0
684 20250508 091900 0 584 584 584 584 0
685 20250508 091800 0 584 584 584 584 0
686 20250508 091700 0 584 584 584 584 0
687 20250508 091600 0 584 584 584 584 0
688 20250508 091500 0 584 584 584 584 0
689 20250508 091400 0 584 584 584 584 0
690 20250508 091300 0 584 584 584 584 0
691 20250508 091200 0 584 584 584 584 0
692 20250508 091100 0 584 584 584 584 0
693 20250508 091000 0 584 584 584 584 0
694 20250508 090900 0 584 584 584 584 0
695 20250508 090800 0 584 584 584 584 0
696 20250508 090700 0 584 584 584 584 0
697 20250508 090600 0 584 584 584 584 0
698 20250508 090500 0 584 584 584 584 0
699 20250508 090400 0 584 584 584 584 0
700 20250508 090300 0 584 584 584 584 0
701 20250508 090200 0 584 584 584 584 0
702 20250508 090100 0 584 584 584 584 0
703 20250508 090000 0 584 584 584 584 0