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

706
266470/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204400,289454,290,290,290,290,455
20250508,204300,289454,290,290,290,290,0
20250508,204200,289454,290,290,290,290,0
20250508,204100,289454,290,290,290,290,0
20250508,204000,289454,290,290,290,290,0
20250508,203900,289454,290,290,290,290,0
20250508,203800,289454,290,290,290,290,0
20250508,203700,289454,290,290,290,290,0
20250508,203600,289454,290,290,290,290,0
20250508,203500,289454,290,290,290,290,0
20250508,203400,289454,290,290,290,290,0
20250508,203300,289454,290,290,290,290,0
20250508,203200,289454,290,290,290,290,0
20250508,203100,289454,290,290,290,290,0
20250508,203000,289454,290,290,290,290,0
20250508,202900,289454,290,290,290,290,0
20250508,202800,289454,290,290,290,290,0
20250508,202700,289454,290,290,290,290,0
20250508,202600,289454,290,290,290,290,0
20250508,202500,289454,290,290,290,290,0
20250508,202400,289454,290,290,290,290,0
20250508,202300,289454,290,290,290,290,0
20250508,202200,289454,290,290,290,290,0
20250508,202100,289454,290,290,290,290,0
20250508,202000,289454,290,290,290,290,0
20250508,201900,289454,290,290,290,290,0
20250508,201800,289454,290,290,290,290,0
20250508,201700,289454,290,290,290,290,0
20250508,201600,289454,290,290,290,290,0
20250508,201500,289454,290,290,290,290,0
20250508,201400,289454,290,290,290,290,455
20250508,201300,289454,290,290,290,290,0
20250508,201200,289454,290,290,290,290,0
20250508,201100,289454,290,290,290,290,0
20250508,201000,289454,290,290,290,290,0
20250508,200900,289454,290,290,290,290,0
20250508,200800,289454,290,290,290,290,0
20250508,200700,289454,290,290,290,290,0
20250508,200600,289454,290,290,290,290,0
20250508,200500,289454,290,290,290,290,0
20250508,200400,289454,290,290,290,290,0
20250508,200300,289454,290,290,290,290,0
20250508,200200,289454,290,290,290,290,0
20250508,200100,289454,290,290,290,290,0
20250508,200000,289454,290,290,290,290,0
20250508,195900,289454,290,290,290,290,0
20250508,195800,289454,290,290,290,290,0
20250508,195700,289454,290,290,290,290,0
20250508,195600,289454,290,290,290,290,0
20250508,195500,289454,290,290,290,290,0
20250508,195400,289454,290,290,290,290,0
20250508,195300,289454,290,290,290,290,0
20250508,195200,289454,290,290,290,290,0
20250508,195100,289454,290,290,290,290,0
20250508,195000,289454,290,290,290,290,0
20250508,194900,289454,290,290,290,290,0
20250508,194800,289454,290,290,290,290,0
20250508,194700,289454,290,290,290,290,0
20250508,194600,289454,290,290,290,290,0
20250508,194500,289454,290,290,290,290,0
20250508,194400,289454,290,290,290,290,455
20250508,194300,289454,290,290,290,290,0
20250508,194200,289454,290,290,290,290,0
20250508,194100,289454,290,290,290,290,0
20250508,194000,289454,290,290,290,290,0
20250508,193900,289454,290,290,290,290,0
20250508,193800,289454,290,290,290,290,0
20250508,193700,289454,290,290,290,290,0
20250508,193600,289454,290,290,290,290,0
20250508,193500,289454,290,290,290,290,0
20250508,193400,289454,290,290,290,290,0
20250508,193300,289454,290,290,290,290,0
20250508,193200,289454,290,290,290,290,0
20250508,193100,289454,290,290,290,290,0
20250508,193000,289454,290,290,290,290,0
20250508,192900,289454,290,290,290,290,0
20250508,192800,289454,290,290,290,290,0
20250508,192700,289454,290,290,290,290,0
20250508,192600,289454,290,290,290,290,0
20250508,192500,289454,290,290,290,290,0
20250508,192400,289454,290,290,290,290,0
20250508,192300,289454,290,290,290,290,0
20250508,192200,289454,290,290,290,290,0
20250508,192100,289454,290,290,290,290,0
20250508,192000,289454,290,290,290,290,0
20250508,191900,289454,290,290,290,290,0
20250508,191800,289454,290,290,290,290,0
20250508,191700,289454,290,290,290,290,0
20250508,191600,289454,290,290,290,290,0
20250508,191500,289454,290,290,290,290,0
20250508,191400,289454,290,290,290,290,455
20250508,191300,289454,290,290,290,290,0
20250508,191200,289454,290,290,290,290,0
20250508,191100,289454,290,290,290,290,0
20250508,191000,289454,290,290,290,290,0
20250508,190900,289454,290,290,290,290,0
20250508,190800,289454,290,290,290,290,0
20250508,190700,289454,290,290,290,290,0
20250508,190600,289454,290,290,290,290,0
20250508,190500,289454,290,290,290,290,0
20250508,190400,289454,290,290,290,290,0
20250508,190300,289454,290,290,290,290,0
20250508,190200,289454,290,290,290,290,0
20250508,190100,289454,290,290,290,290,0
20250508,190000,289454,290,290,290,290,0
20250508,185900,289454,290,290,290,290,0
20250508,185800,289454,290,290,290,290,0
20250508,185700,289454,290,290,290,290,0
20250508,185600,289454,290,290,290,290,0
20250508,185500,289454,290,290,290,290,0
20250508,185400,289454,290,290,290,290,0
20250508,185300,289454,290,290,290,290,0
20250508,185200,289454,290,290,290,290,0
20250508,185100,289454,290,290,290,290,0
20250508,185000,289454,290,290,290,290,0
20250508,184900,289454,290,290,290,290,0
20250508,184800,289454,290,290,290,290,0
20250508,184700,289454,290,290,290,290,0
20250508,184600,289454,290,290,290,290,0
20250508,184500,289454,290,290,290,290,0
20250508,184400,289454,290,290,290,290,455
20250508,184300,289454,290,290,290,290,0
20250508,184200,289454,290,290,290,290,0
20250508,184100,289454,290,290,290,290,0
20250508,184000,289454,290,290,290,290,0
20250508,183900,289454,290,290,290,290,0
20250508,183800,289454,290,290,290,290,0
20250508,183700,289454,290,290,290,290,0
20250508,183600,289454,290,290,290,290,0
20250508,183500,289454,290,290,290,290,0
20250508,183400,289454,290,290,290,290,0
20250508,183300,289454,290,290,290,290,0
20250508,183200,289454,290,290,290,290,0
20250508,183100,289454,290,290,290,290,0
20250508,183000,289454,290,290,290,290,0
20250508,182900,289454,290,290,290,290,0
20250508,182800,289454,290,290,290,290,0
20250508,182700,289454,290,290,290,290,0
20250508,182600,289454,290,290,290,290,0
20250508,182500,289454,290,290,290,290,0
20250508,182400,289454,290,290,290,290,0
20250508,182300,289454,290,290,290,290,0
20250508,182200,289454,290,290,290,290,0
20250508,182100,289454,290,290,290,290,0
20250508,182000,289454,290,290,290,290,0
20250508,181900,289454,290,290,290,290,0
20250508,181800,289454,290,290,290,290,0
20250508,181700,289454,290,290,290,290,0
20250508,181600,289454,290,290,290,290,0
20250508,181500,289454,290,290,290,290,0
20250508,181400,289454,290,290,290,290,455
20250508,181300,289454,290,290,290,290,0
20250508,181200,289454,290,290,290,290,0
20250508,181100,289454,290,290,290,290,0
20250508,181000,289454,290,290,290,290,0
20250508,180900,289454,290,290,290,290,0
20250508,180800,289454,290,290,290,290,0
20250508,180700,289454,290,290,290,290,0
20250508,180600,289454,290,290,290,290,0
20250508,180500,289454,290,290,290,290,0
20250508,180400,289454,290,290,290,290,0
20250508,180300,289454,290,290,290,290,0
20250508,180200,289454,290,290,290,290,0
20250508,180100,289454,290,290,290,290,0
20250508,180000,289454,290,290,290,290,0
20250508,175900,289454,290,290,290,290,0
20250508,175800,289454,290,290,290,290,0
20250508,175700,289454,290,290,290,290,0
20250508,175600,289454,290,290,290,290,0
20250508,175500,289454,290,290,290,290,0
20250508,175400,289454,290,290,290,290,0
20250508,175300,289454,290,290,290,290,0
20250508,175200,289454,290,290,290,290,0
20250508,175100,289454,290,290,290,290,0
20250508,175000,289454,290,290,290,290,0
20250508,174900,289454,290,290,290,290,0
20250508,174800,289454,290,290,290,290,0
20250508,174700,289454,290,290,290,290,0
20250508,174600,289454,290,290,290,290,0
20250508,174500,289454,290,290,290,290,0
20250508,174400,289454,290,290,290,290,455
20250508,174300,289454,290,290,290,290,0
20250508,174200,289454,290,290,290,290,0
20250508,174100,289454,290,290,290,290,0
20250508,174000,289454,290,290,290,290,0
20250508,173900,289454,290,290,290,290,0
20250508,173800,289454,290,290,290,290,0
20250508,173700,289454,290,290,290,290,0
20250508,173600,289454,290,290,290,290,0
20250508,173500,289454,290,290,290,290,0
20250508,173400,289454,290,290,290,290,0
20250508,173300,289454,290,290,290,290,0
20250508,173200,289454,290,290,290,290,0
20250508,173100,289454,290,290,290,290,0
20250508,173000,289454,290,290,290,290,0
20250508,172900,289454,290,290,290,290,0
20250508,172800,289454,290,290,290,290,0
20250508,172700,289454,290,290,290,290,0
20250508,172600,289454,290,290,290,290,0
20250508,172500,289454,290,290,290,290,0
20250508,172400,289454,290,290,290,290,0
20250508,172300,289454,290,290,290,290,0
20250508,172200,289454,290,290,290,290,0
20250508,172100,289454,290,290,290,290,0
20250508,172000,289454,290,290,290,290,0
20250508,171900,289454,290,290,290,290,0
20250508,171800,289454,290,290,290,290,0
20250508,171700,289454,290,290,290,290,0
20250508,171600,289454,290,290,290,290,0
20250508,171500,289454,290,290,290,290,0
20250508,171400,289454,290,290,290,290,455
20250508,171300,289454,290,290,290,290,0
20250508,171200,289454,290,290,290,290,0
20250508,171100,289454,290,290,290,290,0
20250508,171000,289454,290,290,290,290,0
20250508,170900,289454,290,290,290,290,0
20250508,170800,289454,290,290,290,290,0
20250508,170700,289454,290,290,290,290,0
20250508,170600,289454,290,290,290,290,0
20250508,170500,289454,290,290,290,290,0
20250508,170400,289454,290,290,290,290,0
20250508,170300,289454,290,290,290,290,0
20250508,170200,289454,290,290,290,290,0
20250508,170100,289454,290,290,290,290,0
20250508,170000,289454,290,290,290,290,0
20250508,165900,289454,290,290,290,290,0
20250508,165800,289454,290,290,290,290,0
20250508,165700,289454,290,290,290,290,0
20250508,165600,289454,290,290,290,290,0
20250508,165500,289454,290,290,290,290,0
20250508,165400,289454,290,290,290,290,0
20250508,165300,289454,290,290,290,290,0
20250508,165200,289454,290,290,290,290,0
20250508,165100,289454,290,290,290,290,0
20250508,165000,289454,290,290,290,290,0
20250508,164900,289454,290,290,290,290,0
20250508,164800,289454,290,290,290,290,0
20250508,164700,289454,290,290,290,290,0
20250508,164600,289454,290,290,290,290,0
20250508,164500,289454,290,290,290,290,0
20250508,164400,289454,290,290,290,290,455
20250508,164300,289454,290,290,290,290,0
20250508,164200,289454,290,290,290,290,0
20250508,164100,289454,290,290,290,290,0
20250508,164000,289454,290,290,290,290,0
20250508,163900,289454,290,290,290,290,0
20250508,163800,289454,290,290,290,290,0
20250508,163700,289454,290,290,290,290,0
20250508,163600,289454,290,290,290,290,0
20250508,163500,289454,290,290,290,290,0
20250508,163400,289454,290,290,290,290,0
20250508,163300,289454,290,290,290,290,0
20250508,163200,289454,290,290,290,290,0
20250508,163100,289454,290,290,290,290,0
20250508,163000,289454,290,290,290,290,0
20250508,162900,289454,290,290,290,290,0
20250508,162800,289454,290,290,290,290,0
20250508,162700,289454,290,290,290,290,0
20250508,162600,289454,290,290,290,290,0
20250508,162500,289454,290,290,290,290,0
20250508,162400,289454,290,290,290,290,0
20250508,162300,289454,290,290,290,290,0
20250508,162200,289454,290,290,290,290,0
20250508,162100,289454,290,290,290,290,0
20250508,162000,289454,290,290,290,290,0
20250508,161900,289454,290,290,290,290,0
20250508,161800,289454,290,290,290,290,0
20250508,161700,289454,290,290,290,290,0
20250508,161600,289454,290,290,290,290,0
20250508,161500,289454,290,290,290,290,0
20250508,161400,289454,290,290,290,290,455
20250508,161300,289454,290,290,290,290,0
20250508,161200,289454,290,290,290,290,0
20250508,161100,289454,290,290,290,290,0
20250508,161000,289454,290,290,290,290,0
20250508,160900,289454,290,290,290,290,0
20250508,160800,289454,290,290,290,290,0
20250508,160700,289454,290,290,290,290,0
20250508,160600,289454,290,290,290,290,0
20250508,160500,289454,290,290,290,290,0
20250508,160400,289454,290,290,290,290,0
20250508,160300,289454,290,290,290,290,0
20250508,160200,289454,290,290,290,290,0
20250508,160100,289454,290,290,290,290,0
20250508,160000,289454,290,290,290,290,0
20250508,155900,289454,290,290,290,290,0
20250508,155800,289454,290,290,290,290,0
20250508,155700,289454,290,290,290,290,0
20250508,155600,289454,290,290,290,290,0
20250508,155500,289454,290,290,290,290,0
20250508,155400,289454,290,290,290,290,0
20250508,155300,289454,290,290,290,290,0
20250508,155200,289454,290,290,290,290,0
20250508,155100,289454,290,290,290,290,0
20250508,155000,289454,290,290,290,290,0
20250508,154900,289454,290,290,290,290,0
20250508,154800,289454,290,290,290,290,0
20250508,154700,289454,290,290,290,290,0
20250508,154600,289454,290,290,290,290,0
20250508,154500,289454,290,290,290,290,0
20250508,154400,289454,290,290,290,290,455
20250508,154300,289454,290,290,290,290,0
20250508,154200,289454,290,290,290,290,0
20250508,154100,289454,290,290,290,290,0
20250508,154000,289454,290,290,290,290,0
20250508,153900,289454,290,290,290,290,0
20250508,153800,289454,290,290,290,290,0
20250508,153700,289454,290,290,290,290,0
20250508,153600,289454,290,290,290,290,0
20250508,153500,289454,290,290,290,290,0
20250508,153400,289454,290,290,290,290,0
20250508,153300,289454,290,290,290,290,0
20250508,153200,289454,290,290,290,290,0
20250508,153100,289454,290,290,290,290,0
20250508,153000,289454,290,290,290,290,455
20250508,152900,157504,283,283,283,283,0
20250508,152800,157504,283,283,283,283,0
20250508,152700,157504,283,283,283,283,0
20250508,152600,157504,283,283,283,283,0
20250508,152500,157504,283,283,283,283,0
20250508,152400,157504,283,283,283,283,0
20250508,152300,157504,283,283,283,283,0
20250508,152200,157504,283,283,283,283,0
20250508,152100,157504,283,283,283,283,0
20250508,152000,157504,283,283,283,283,0
20250508,151900,157504,283,283,283,283,0
20250508,151800,157504,283,283,283,283,0
20250508,151700,157504,283,283,283,283,0
20250508,151600,157504,283,283,283,283,0
20250508,151500,157504,283,283,283,283,0
20250508,151400,157504,283,283,283,283,0
20250508,151300,157504,283,283,283,283,0
20250508,151200,157504,283,283,283,283,0
20250508,151100,157504,283,283,283,283,0
20250508,151000,157504,283,283,283,283,0
20250508,150900,157504,283,283,283,283,0
20250508,150800,157504,283,283,283,283,0
20250508,150700,157504,283,283,283,283,0
20250508,150600,157504,283,283,283,283,0
20250508,150500,157504,283,283,283,283,0
20250508,150400,157504,283,283,283,283,0
20250508,150300,157504,283,283,283,283,0
20250508,150200,157504,283,283,283,283,0
20250508,150100,157504,283,283,283,283,0
20250508,150000,157504,283,283,283,283,0
20250508,145900,157504,283,283,283,283,0
20250508,145800,157504,283,283,283,283,0
20250508,145700,157504,283,283,283,283,0
20250508,145600,157504,283,283,283,283,0
20250508,145500,157504,283,283,283,283,0
20250508,145400,157504,283,283,283,283,0
20250508,145300,157504,283,283,283,283,0
20250508,145200,157504,283,283,283,283,0
20250508,145100,157504,283,283,283,283,0
20250508,145000,157504,283,283,283,283,0
20250508,144900,157504,283,283,283,283,0
20250508,144800,157504,283,283,283,283,0
20250508,144700,157504,283,283,283,283,0
20250508,144600,157504,283,283,283,283,0
20250508,144500,157504,283,283,283,283,0
20250508,144400,157504,283,283,283,283,0
20250508,144300,157504,283,283,283,283,0
20250508,144200,157504,283,283,283,283,0
20250508,144100,157504,283,283,283,283,0
20250508,144000,157504,283,283,283,283,0
20250508,143900,157504,283,283,283,283,0
20250508,143800,157504,283,283,283,283,0
20250508,143700,157504,283,283,283,283,0
20250508,143600,157504,283,283,283,283,0
20250508,143500,157504,283,283,283,283,0
20250508,143400,157504,283,283,283,283,0
20250508,143300,157504,283,283,283,283,0
20250508,143200,157504,283,283,283,283,0
20250508,143100,157504,283,283,283,283,0
20250508,143000,157504,283,283,283,283,0
20250508,142900,157504,283,283,283,283,0
20250508,142800,157504,283,283,283,283,0
20250508,142700,157504,283,283,283,283,0
20250508,142600,157504,283,283,283,283,0
20250508,142500,157504,283,283,283,283,0
20250508,142400,157504,283,283,283,283,0
20250508,142300,157504,283,283,283,283,0
20250508,142200,157504,283,283,283,283,0
20250508,142100,157504,283,283,283,283,0
20250508,142000,157504,283,283,283,283,0
20250508,141900,157504,283,283,283,283,0
20250508,141800,157504,283,283,283,283,0
20250508,141700,157504,283,283,283,283,0
20250508,141600,157504,283,283,283,283,0
20250508,141500,157504,283,283,283,283,0
20250508,141400,157504,283,283,283,283,0
20250508,141300,157504,283,283,283,283,0
20250508,141200,157504,283,283,283,283,0
20250508,141100,157504,283,283,283,283,0
20250508,141000,157504,283,283,283,283,0
20250508,140900,157504,283,283,283,283,0
20250508,140800,157504,283,283,283,283,0
20250508,140700,157504,283,283,283,283,0
20250508,140600,157504,283,283,283,283,0
20250508,140500,157504,283,283,283,283,0
20250508,140400,157504,283,283,283,283,0
20250508,140300,157504,283,283,283,283,0
20250508,140200,157504,283,283,283,283,0
20250508,140100,157504,283,283,283,283,0
20250508,140000,157504,283,283,283,283,0
20250508,135900,157504,283,283,283,283,0
20250508,135800,157504,283,283,283,283,0
20250508,135700,157504,283,283,283,283,0
20250508,135600,157504,283,283,283,283,0
20250508,135500,157504,283,283,283,283,0
20250508,135400,157504,283,283,283,283,0
20250508,135300,157504,283,283,283,283,0
20250508,135200,157504,283,283,283,283,0
20250508,135100,157504,283,283,283,283,0
20250508,135000,157504,283,283,283,283,0
20250508,134900,157504,283,283,283,283,0
20250508,134800,157504,283,283,283,283,0
20250508,134700,157504,283,283,283,283,0
20250508,134600,157504,283,283,283,283,0
20250508,134500,157504,283,283,283,283,0
20250508,134400,157504,283,283,283,283,0
20250508,134300,157504,283,283,283,283,0
20250508,134200,157504,283,283,283,283,0
20250508,134100,157504,283,283,283,283,0
20250508,134000,157504,283,283,283,283,0
20250508,133900,157504,283,283,283,283,0
20250508,133800,157504,283,283,283,283,0
20250508,133700,157504,283,283,283,283,0
20250508,133600,157504,283,283,283,283,0
20250508,133500,157504,283,283,283,283,0
20250508,133400,157504,283,283,283,283,0
20250508,133300,157504,283,283,283,283,0
20250508,133200,157504,283,283,283,283,0
20250508,133100,157504,283,283,283,283,0
20250508,133000,157504,283,283,283,283,0
20250508,132900,157504,283,283,283,283,0
20250508,132800,157504,283,283,283,283,0
20250508,132700,157504,283,283,283,283,0
20250508,132600,157504,283,283,283,283,0
20250508,132500,157504,283,283,283,283,0
20250508,132400,157504,283,283,283,283,0
20250508,132300,157504,283,283,283,283,0
20250508,132200,157504,283,283,283,283,0
20250508,132100,157504,283,283,283,283,0
20250508,132000,157504,283,283,283,283,0
20250508,131900,157504,283,283,283,283,0
20250508,131800,157504,283,283,283,283,0
20250508,131700,157504,283,283,283,283,0
20250508,131600,157504,283,283,283,283,0
20250508,131500,157504,283,283,283,283,0
20250508,131400,157504,283,283,283,283,0
20250508,131300,157504,283,283,283,283,0
20250508,131200,157504,283,283,283,283,0
20250508,131100,157504,283,283,283,283,0
20250508,131000,157504,283,283,283,283,0
20250508,130900,157504,283,283,283,283,0
20250508,130800,157504,283,283,283,283,0
20250508,130700,157504,283,283,283,283,0
20250508,130600,157504,283,283,283,283,0
20250508,130500,157504,283,283,283,283,0
20250508,130400,157504,283,283,283,283,0
20250508,130300,157504,283,283,283,283,0
20250508,130200,157504,283,283,283,283,0
20250508,130100,157504,283,283,283,283,0
20250508,130000,157504,283,283,283,283,0
20250508,125900,157504,283,283,283,283,0
20250508,125800,157504,283,283,283,283,0
20250508,125700,157504,283,283,283,283,0
20250508,125600,157504,283,283,283,283,0
20250508,125500,157504,283,283,283,283,0
20250508,125400,157504,283,283,283,283,0
20250508,125300,157504,283,283,283,283,0
20250508,125200,157504,283,283,283,283,0
20250508,125100,157504,283,283,283,283,7
20250508,125000,155523,283,283,283,283,0
20250508,124900,155523,283,283,283,283,0
20250508,124800,155523,283,283,283,283,0
20250508,124700,155523,283,283,283,283,0
20250508,124600,155523,283,283,283,283,0
20250508,124500,155523,283,283,283,283,0
20250508,124400,155523,283,283,283,283,0
20250508,124300,155523,283,283,283,283,0
20250508,124200,155523,283,283,283,283,0
20250508,124100,155523,283,283,283,283,0
20250508,124000,155523,283,283,283,283,0
20250508,123900,155523,283,283,283,283,0
20250508,123800,155523,283,283,283,283,0
20250508,123700,155523,283,283,283,283,0
20250508,123600,155523,283,283,283,283,0
20250508,123500,155523,283,283,283,283,0
20250508,123400,155523,283,283,283,283,0
20250508,123300,155523,283,283,283,283,0
20250508,123200,155523,283,283,283,283,0
20250508,123100,155523,283,283,283,283,0
20250508,123000,155523,283,283,283,283,0
20250508,122900,155523,283,283,283,283,0
20250508,122800,155523,283,283,283,283,0
20250508,122700,155523,283,283,283,283,0
20250508,122600,155523,283,283,283,283,0
20250508,122500,155523,283,283,283,283,0
20250508,122400,155523,283,283,283,283,0
20250508,122300,155523,283,283,283,283,0
20250508,122200,155523,283,283,283,283,0
20250508,122100,155523,283,283,283,283,0
20250508,122000,155523,283,283,283,283,0
20250508,121900,155523,283,283,283,283,0
20250508,121800,155523,283,283,283,283,0
20250508,121700,155523,283,283,283,283,0
20250508,121600,155523,283,283,283,283,0
20250508,121500,155523,283,283,283,283,0
20250508,121400,155523,283,283,283,283,0
20250508,121300,155523,283,283,283,283,0
20250508,121200,155523,283,283,283,283,0
20250508,121100,155523,283,283,283,283,0
20250508,121000,155523,283,283,283,283,0
20250508,120900,155523,283,283,283,283,0
20250508,120800,155523,283,283,283,283,0
20250508,120700,155523,283,283,283,283,0
20250508,120600,155523,283,283,283,283,0
20250508,120500,155523,283,283,283,283,0
20250508,120400,155523,283,283,283,283,0
20250508,120300,155523,283,283,283,283,0
20250508,120200,155523,283,283,283,283,0
20250508,120100,155523,283,283,283,283,0
20250508,120000,155523,283,283,283,283,0
20250508,115900,155523,283,283,283,283,1
20250508,115800,155240,290,290,290,290,0
20250508,115700,155240,290,290,290,290,0
20250508,115600,155240,290,290,290,290,0
20250508,115500,155240,290,290,290,290,0
20250508,115400,155240,290,290,290,290,0
20250508,115300,155240,290,290,290,290,0
20250508,115200,155240,290,290,290,290,0
20250508,115100,155240,290,290,290,290,0
20250508,115000,155240,290,290,290,290,0
20250508,114900,155240,290,290,290,290,0
20250508,114800,155240,290,290,290,290,0
20250508,114700,155240,290,290,290,290,0
20250508,114600,155240,290,290,290,290,0
20250508,114500,155240,290,290,290,290,0
20250508,114400,155240,290,290,290,290,0
20250508,114300,155240,290,290,290,290,0
20250508,114200,155240,290,290,290,290,0
20250508,114100,155240,290,290,290,290,0
20250508,114000,155240,290,290,290,290,0
20250508,113900,155240,290,290,290,290,0
20250508,113800,155240,290,290,290,290,1
20250508,113700,154950,290,290,290,290,0
20250508,113600,154950,290,290,290,290,0
20250508,113500,154950,290,290,290,290,0
20250508,113400,154950,290,290,290,290,0
20250508,113300,154950,290,290,290,290,0
20250508,113200,154950,290,290,290,290,0
20250508,113100,154950,290,290,290,290,0
20250508,113000,154950,290,290,290,290,0
20250508,112900,154950,290,290,290,290,0
20250508,112800,154950,290,290,290,290,0
20250508,112700,154950,290,290,290,290,0
20250508,112600,154950,290,290,290,290,0
20250508,112500,154950,290,290,290,290,0
20250508,112400,154950,290,290,290,290,0
20250508,112300,154950,290,290,290,290,0
20250508,112200,154950,290,290,290,290,0
20250508,112100,154950,290,290,290,290,0
20250508,112000,154950,290,290,290,290,0
20250508,111900,154950,290,290,290,290,0
20250508,111800,154950,290,290,290,290,0
20250508,111700,154950,290,290,290,290,0
20250508,111600,154950,290,290,290,290,0
20250508,111500,154950,290,290,290,290,0
20250508,111400,154950,290,290,290,290,0
20250508,111300,154950,290,290,290,290,0
20250508,111200,154950,290,290,290,290,0
20250508,111100,154950,290,290,290,290,0
20250508,111000,154950,290,290,290,290,200
20250508,110900,96950,282,282,282,282,0
20250508,110800,96950,282,282,282,282,0
20250508,110700,96950,282,282,282,282,0
20250508,110600,96950,282,282,282,282,0
20250508,110500,96950,282,282,282,282,0
20250508,110400,96950,282,282,282,282,0
20250508,110300,96950,282,282,282,282,0
20250508,110200,96950,282,282,282,282,0
20250508,110100,96950,282,282,282,282,1
20250508,110000,96668,290,290,290,290,0
20250508,105900,96668,290,290,290,290,0
20250508,105800,96668,290,290,290,290,0
20250508,105700,96668,290,290,290,290,0
20250508,105600,96668,290,290,290,290,0
20250508,105500,96668,290,290,290,290,0
20250508,105400,96668,290,283,290,282,103
20250508,105300,66829,288,288,288,288,0
20250508,105200,66829,288,288,288,288,0
20250508,105100,66829,288,288,288,288,0
20250508,105000,66829,288,288,288,288,0
20250508,104900,66829,288,288,288,288,0
20250508,104800,66829,288,288,288,288,0
20250508,104700,66829,288,288,288,288,0
20250508,104600,66829,288,288,288,288,0
20250508,104500,66829,288,288,288,288,0
20250508,104400,66829,288,288,288,288,50
20250508,104300,52429,289,289,289,289,0
20250508,104200,52429,289,289,289,289,0
20250508,104100,52429,289,289,289,289,0
20250508,104000,52429,289,289,289,289,0
20250508,103900,52429,289,289,289,289,0
20250508,103800,52429,289,289,289,289,0
20250508,103700,52429,289,289,289,289,0
20250508,103600,52429,289,289,289,289,0
20250508,103500,52429,289,289,289,289,0
20250508,103400,52429,289,289,289,289,0
20250508,103300,52429,289,289,289,289,0
20250508,103200,52429,289,289,289,289,0
20250508,103100,52429,289,289,289,289,0
20250508,103000,52429,289,289,289,289,0
20250508,102900,52429,289,289,289,289,0
20250508,102800,52429,289,289,289,289,0
20250508,102700,52429,289,289,289,289,0
20250508,102600,52429,289,289,289,289,0
20250508,102500,52429,289,289,289,289,0
20250508,102400,52429,289,289,289,289,0
20250508,102300,52429,289,289,289,289,0
20250508,102200,52429,289,289,289,289,0
20250508,102100,52429,289,289,289,289,0
20250508,102000,52429,289,289,289,289,0
20250508,101900,52429,289,289,289,289,0
20250508,101800,52429,289,289,289,289,0
20250508,101700,52429,289,289,289,289,0
20250508,101600,52429,289,289,289,289,0
20250508,101500,52429,289,289,289,289,0
20250508,101400,52429,289,289,289,289,1
20250508,101300,52140,279,279,279,279,0
20250508,101200,52140,279,279,279,279,0
20250508,101100,52140,279,279,279,279,0
20250508,101000,52140,279,279,279,279,0
20250508,100900,52140,279,279,279,279,31
20250508,100800,43491,279,279,279,279,0
20250508,100700,43491,279,279,279,279,0
20250508,100600,43491,279,279,279,279,5
20250508,100500,42096,279,279,279,279,8
20250508,100400,39864,280,280,280,280,6
20250508,100300,38184,280,280,280,280,0
20250508,100200,38184,280,280,280,280,40
20250508,100100,26984,280,280,280,280,0
20250508,100000,26984,280,280,280,280,0
20250508,095900,26984,280,280,280,280,0
20250508,095800,26984,280,280,280,280,0
20250508,095700,26984,280,280,280,280,0
20250508,095600,26984,280,280,280,280,0
20250508,095500,26984,280,280,280,280,0
20250508,095400,26984,280,280,280,280,0
20250508,095300,26984,280,280,280,280,0
20250508,095200,26984,280,280,280,280,0
20250508,095100,26984,280,280,280,280,0
20250508,095000,26984,280,280,280,280,0
20250508,094900,26984,280,280,280,280,0
20250508,094800,26984,280,280,280,280,0
20250508,094700,26984,280,280,280,280,0
20250508,094600,26984,280,280,280,280,0
20250508,094500,26984,280,280,280,280,0
20250508,094400,26984,280,280,280,280,0
20250508,094300,26984,280,280,280,280,0
20250508,094200,26984,280,280,280,280,0
20250508,094100,26984,280,280,280,280,0
20250508,094000,26984,280,280,280,280,0
20250508,093900,26984,280,280,280,280,0
20250508,093800,26984,280,280,280,280,0
20250508,093700,26984,280,280,280,280,9
20250508,093600,24464,280,280,280,280,1
20250508,093500,24184,280,280,280,280,0
20250508,093400,24184,280,281,281,280,10
20250508,093300,21375,272,272,272,272,0
20250508,093200,21375,272,272,272,272,0
20250508,093100,21375,272,272,272,272,0
20250508,093000,21375,272,272,272,272,0
20250508,092900,21375,272,272,272,272,0
20250508,092800,21375,272,272,272,272,0
20250508,092700,21375,272,272,272,272,0
20250508,092600,21375,272,272,272,272,0
20250508,092500,21375,272,272,272,272,0
20250508,092400,21375,272,272,272,272,0
20250508,092300,21375,272,272,272,272,0
20250508,092200,21375,272,272,272,272,0
20250508,092100,21375,272,272,272,272,0
20250508,092000,21375,272,272,272,272,0
20250508,091900,21375,272,272,272,272,0
20250508,091800,21375,272,272,272,272,0
20250508,091700,21375,272,272,272,272,0
20250508,091600,21375,272,272,272,272,1
20250508,091500,21103,290,290,290,290,0
20250508,091400,21103,290,290,290,290,0
20250508,091300,21103,290,290,290,290,61
20250508,091200,3413,263,263,263,263,0
20250508,091100,3413,263,263,263,263,0
20250508,091000,3413,263,263,263,263,0
20250508,090900,3413,263,263,263,263,0
20250508,090800,3413,263,263,263,263,0
20250508,090700,3413,263,263,263,263,0
20250508,090600,3413,263,263,263,263,0
20250508,090500,3413,263,263,263,263,0
20250508,090400,3413,263,263,263,263,0
20250508,090300,3413,263,263,263,263,1
20250508,090200,3150,289,289,289,289,0
20250508,090100,3150,289,289,289,289,0
20250508,090000,3150,289,260,289,260,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204400 289454 290 290 290 290 455
3 20250508 204300 289454 290 290 290 290 0
4 20250508 204200 289454 290 290 290 290 0
5 20250508 204100 289454 290 290 290 290 0
6 20250508 204000 289454 290 290 290 290 0
7 20250508 203900 289454 290 290 290 290 0
8 20250508 203800 289454 290 290 290 290 0
9 20250508 203700 289454 290 290 290 290 0
10 20250508 203600 289454 290 290 290 290 0
11 20250508 203500 289454 290 290 290 290 0
12 20250508 203400 289454 290 290 290 290 0
13 20250508 203300 289454 290 290 290 290 0
14 20250508 203200 289454 290 290 290 290 0
15 20250508 203100 289454 290 290 290 290 0
16 20250508 203000 289454 290 290 290 290 0
17 20250508 202900 289454 290 290 290 290 0
18 20250508 202800 289454 290 290 290 290 0
19 20250508 202700 289454 290 290 290 290 0
20 20250508 202600 289454 290 290 290 290 0
21 20250508 202500 289454 290 290 290 290 0
22 20250508 202400 289454 290 290 290 290 0
23 20250508 202300 289454 290 290 290 290 0
24 20250508 202200 289454 290 290 290 290 0
25 20250508 202100 289454 290 290 290 290 0
26 20250508 202000 289454 290 290 290 290 0
27 20250508 201900 289454 290 290 290 290 0
28 20250508 201800 289454 290 290 290 290 0
29 20250508 201700 289454 290 290 290 290 0
30 20250508 201600 289454 290 290 290 290 0
31 20250508 201500 289454 290 290 290 290 0
32 20250508 201400 289454 290 290 290 290 455
33 20250508 201300 289454 290 290 290 290 0
34 20250508 201200 289454 290 290 290 290 0
35 20250508 201100 289454 290 290 290 290 0
36 20250508 201000 289454 290 290 290 290 0
37 20250508 200900 289454 290 290 290 290 0
38 20250508 200800 289454 290 290 290 290 0
39 20250508 200700 289454 290 290 290 290 0
40 20250508 200600 289454 290 290 290 290 0
41 20250508 200500 289454 290 290 290 290 0
42 20250508 200400 289454 290 290 290 290 0
43 20250508 200300 289454 290 290 290 290 0
44 20250508 200200 289454 290 290 290 290 0
45 20250508 200100 289454 290 290 290 290 0
46 20250508 200000 289454 290 290 290 290 0
47 20250508 195900 289454 290 290 290 290 0
48 20250508 195800 289454 290 290 290 290 0
49 20250508 195700 289454 290 290 290 290 0
50 20250508 195600 289454 290 290 290 290 0
51 20250508 195500 289454 290 290 290 290 0
52 20250508 195400 289454 290 290 290 290 0
53 20250508 195300 289454 290 290 290 290 0
54 20250508 195200 289454 290 290 290 290 0
55 20250508 195100 289454 290 290 290 290 0
56 20250508 195000 289454 290 290 290 290 0
57 20250508 194900 289454 290 290 290 290 0
58 20250508 194800 289454 290 290 290 290 0
59 20250508 194700 289454 290 290 290 290 0
60 20250508 194600 289454 290 290 290 290 0
61 20250508 194500 289454 290 290 290 290 0
62 20250508 194400 289454 290 290 290 290 455
63 20250508 194300 289454 290 290 290 290 0
64 20250508 194200 289454 290 290 290 290 0
65 20250508 194100 289454 290 290 290 290 0
66 20250508 194000 289454 290 290 290 290 0
67 20250508 193900 289454 290 290 290 290 0
68 20250508 193800 289454 290 290 290 290 0
69 20250508 193700 289454 290 290 290 290 0
70 20250508 193600 289454 290 290 290 290 0
71 20250508 193500 289454 290 290 290 290 0
72 20250508 193400 289454 290 290 290 290 0
73 20250508 193300 289454 290 290 290 290 0
74 20250508 193200 289454 290 290 290 290 0
75 20250508 193100 289454 290 290 290 290 0
76 20250508 193000 289454 290 290 290 290 0
77 20250508 192900 289454 290 290 290 290 0
78 20250508 192800 289454 290 290 290 290 0
79 20250508 192700 289454 290 290 290 290 0
80 20250508 192600 289454 290 290 290 290 0
81 20250508 192500 289454 290 290 290 290 0
82 20250508 192400 289454 290 290 290 290 0
83 20250508 192300 289454 290 290 290 290 0
84 20250508 192200 289454 290 290 290 290 0
85 20250508 192100 289454 290 290 290 290 0
86 20250508 192000 289454 290 290 290 290 0
87 20250508 191900 289454 290 290 290 290 0
88 20250508 191800 289454 290 290 290 290 0
89 20250508 191700 289454 290 290 290 290 0
90 20250508 191600 289454 290 290 290 290 0
91 20250508 191500 289454 290 290 290 290 0
92 20250508 191400 289454 290 290 290 290 455
93 20250508 191300 289454 290 290 290 290 0
94 20250508 191200 289454 290 290 290 290 0
95 20250508 191100 289454 290 290 290 290 0
96 20250508 191000 289454 290 290 290 290 0
97 20250508 190900 289454 290 290 290 290 0
98 20250508 190800 289454 290 290 290 290 0
99 20250508 190700 289454 290 290 290 290 0
100 20250508 190600 289454 290 290 290 290 0
101 20250508 190500 289454 290 290 290 290 0
102 20250508 190400 289454 290 290 290 290 0
103 20250508 190300 289454 290 290 290 290 0
104 20250508 190200 289454 290 290 290 290 0
105 20250508 190100 289454 290 290 290 290 0
106 20250508 190000 289454 290 290 290 290 0
107 20250508 185900 289454 290 290 290 290 0
108 20250508 185800 289454 290 290 290 290 0
109 20250508 185700 289454 290 290 290 290 0
110 20250508 185600 289454 290 290 290 290 0
111 20250508 185500 289454 290 290 290 290 0
112 20250508 185400 289454 290 290 290 290 0
113 20250508 185300 289454 290 290 290 290 0
114 20250508 185200 289454 290 290 290 290 0
115 20250508 185100 289454 290 290 290 290 0
116 20250508 185000 289454 290 290 290 290 0
117 20250508 184900 289454 290 290 290 290 0
118 20250508 184800 289454 290 290 290 290 0
119 20250508 184700 289454 290 290 290 290 0
120 20250508 184600 289454 290 290 290 290 0
121 20250508 184500 289454 290 290 290 290 0
122 20250508 184400 289454 290 290 290 290 455
123 20250508 184300 289454 290 290 290 290 0
124 20250508 184200 289454 290 290 290 290 0
125 20250508 184100 289454 290 290 290 290 0
126 20250508 184000 289454 290 290 290 290 0
127 20250508 183900 289454 290 290 290 290 0
128 20250508 183800 289454 290 290 290 290 0
129 20250508 183700 289454 290 290 290 290 0
130 20250508 183600 289454 290 290 290 290 0
131 20250508 183500 289454 290 290 290 290 0
132 20250508 183400 289454 290 290 290 290 0
133 20250508 183300 289454 290 290 290 290 0
134 20250508 183200 289454 290 290 290 290 0
135 20250508 183100 289454 290 290 290 290 0
136 20250508 183000 289454 290 290 290 290 0
137 20250508 182900 289454 290 290 290 290 0
138 20250508 182800 289454 290 290 290 290 0
139 20250508 182700 289454 290 290 290 290 0
140 20250508 182600 289454 290 290 290 290 0
141 20250508 182500 289454 290 290 290 290 0
142 20250508 182400 289454 290 290 290 290 0
143 20250508 182300 289454 290 290 290 290 0
144 20250508 182200 289454 290 290 290 290 0
145 20250508 182100 289454 290 290 290 290 0
146 20250508 182000 289454 290 290 290 290 0
147 20250508 181900 289454 290 290 290 290 0
148 20250508 181800 289454 290 290 290 290 0
149 20250508 181700 289454 290 290 290 290 0
150 20250508 181600 289454 290 290 290 290 0
151 20250508 181500 289454 290 290 290 290 0
152 20250508 181400 289454 290 290 290 290 455
153 20250508 181300 289454 290 290 290 290 0
154 20250508 181200 289454 290 290 290 290 0
155 20250508 181100 289454 290 290 290 290 0
156 20250508 181000 289454 290 290 290 290 0
157 20250508 180900 289454 290 290 290 290 0
158 20250508 180800 289454 290 290 290 290 0
159 20250508 180700 289454 290 290 290 290 0
160 20250508 180600 289454 290 290 290 290 0
161 20250508 180500 289454 290 290 290 290 0
162 20250508 180400 289454 290 290 290 290 0
163 20250508 180300 289454 290 290 290 290 0
164 20250508 180200 289454 290 290 290 290 0
165 20250508 180100 289454 290 290 290 290 0
166 20250508 180000 289454 290 290 290 290 0
167 20250508 175900 289454 290 290 290 290 0
168 20250508 175800 289454 290 290 290 290 0
169 20250508 175700 289454 290 290 290 290 0
170 20250508 175600 289454 290 290 290 290 0
171 20250508 175500 289454 290 290 290 290 0
172 20250508 175400 289454 290 290 290 290 0
173 20250508 175300 289454 290 290 290 290 0
174 20250508 175200 289454 290 290 290 290 0
175 20250508 175100 289454 290 290 290 290 0
176 20250508 175000 289454 290 290 290 290 0
177 20250508 174900 289454 290 290 290 290 0
178 20250508 174800 289454 290 290 290 290 0
179 20250508 174700 289454 290 290 290 290 0
180 20250508 174600 289454 290 290 290 290 0
181 20250508 174500 289454 290 290 290 290 0
182 20250508 174400 289454 290 290 290 290 455
183 20250508 174300 289454 290 290 290 290 0
184 20250508 174200 289454 290 290 290 290 0
185 20250508 174100 289454 290 290 290 290 0
186 20250508 174000 289454 290 290 290 290 0
187 20250508 173900 289454 290 290 290 290 0
188 20250508 173800 289454 290 290 290 290 0
189 20250508 173700 289454 290 290 290 290 0
190 20250508 173600 289454 290 290 290 290 0
191 20250508 173500 289454 290 290 290 290 0
192 20250508 173400 289454 290 290 290 290 0
193 20250508 173300 289454 290 290 290 290 0
194 20250508 173200 289454 290 290 290 290 0
195 20250508 173100 289454 290 290 290 290 0
196 20250508 173000 289454 290 290 290 290 0
197 20250508 172900 289454 290 290 290 290 0
198 20250508 172800 289454 290 290 290 290 0
199 20250508 172700 289454 290 290 290 290 0
200 20250508 172600 289454 290 290 290 290 0
201 20250508 172500 289454 290 290 290 290 0
202 20250508 172400 289454 290 290 290 290 0
203 20250508 172300 289454 290 290 290 290 0
204 20250508 172200 289454 290 290 290 290 0
205 20250508 172100 289454 290 290 290 290 0
206 20250508 172000 289454 290 290 290 290 0
207 20250508 171900 289454 290 290 290 290 0
208 20250508 171800 289454 290 290 290 290 0
209 20250508 171700 289454 290 290 290 290 0
210 20250508 171600 289454 290 290 290 290 0
211 20250508 171500 289454 290 290 290 290 0
212 20250508 171400 289454 290 290 290 290 455
213 20250508 171300 289454 290 290 290 290 0
214 20250508 171200 289454 290 290 290 290 0
215 20250508 171100 289454 290 290 290 290 0
216 20250508 171000 289454 290 290 290 290 0
217 20250508 170900 289454 290 290 290 290 0
218 20250508 170800 289454 290 290 290 290 0
219 20250508 170700 289454 290 290 290 290 0
220 20250508 170600 289454 290 290 290 290 0
221 20250508 170500 289454 290 290 290 290 0
222 20250508 170400 289454 290 290 290 290 0
223 20250508 170300 289454 290 290 290 290 0
224 20250508 170200 289454 290 290 290 290 0
225 20250508 170100 289454 290 290 290 290 0
226 20250508 170000 289454 290 290 290 290 0
227 20250508 165900 289454 290 290 290 290 0
228 20250508 165800 289454 290 290 290 290 0
229 20250508 165700 289454 290 290 290 290 0
230 20250508 165600 289454 290 290 290 290 0
231 20250508 165500 289454 290 290 290 290 0
232 20250508 165400 289454 290 290 290 290 0
233 20250508 165300 289454 290 290 290 290 0
234 20250508 165200 289454 290 290 290 290 0
235 20250508 165100 289454 290 290 290 290 0
236 20250508 165000 289454 290 290 290 290 0
237 20250508 164900 289454 290 290 290 290 0
238 20250508 164800 289454 290 290 290 290 0
239 20250508 164700 289454 290 290 290 290 0
240 20250508 164600 289454 290 290 290 290 0
241 20250508 164500 289454 290 290 290 290 0
242 20250508 164400 289454 290 290 290 290 455
243 20250508 164300 289454 290 290 290 290 0
244 20250508 164200 289454 290 290 290 290 0
245 20250508 164100 289454 290 290 290 290 0
246 20250508 164000 289454 290 290 290 290 0
247 20250508 163900 289454 290 290 290 290 0
248 20250508 163800 289454 290 290 290 290 0
249 20250508 163700 289454 290 290 290 290 0
250 20250508 163600 289454 290 290 290 290 0
251 20250508 163500 289454 290 290 290 290 0
252 20250508 163400 289454 290 290 290 290 0
253 20250508 163300 289454 290 290 290 290 0
254 20250508 163200 289454 290 290 290 290 0
255 20250508 163100 289454 290 290 290 290 0
256 20250508 163000 289454 290 290 290 290 0
257 20250508 162900 289454 290 290 290 290 0
258 20250508 162800 289454 290 290 290 290 0
259 20250508 162700 289454 290 290 290 290 0
260 20250508 162600 289454 290 290 290 290 0
261 20250508 162500 289454 290 290 290 290 0
262 20250508 162400 289454 290 290 290 290 0
263 20250508 162300 289454 290 290 290 290 0
264 20250508 162200 289454 290 290 290 290 0
265 20250508 162100 289454 290 290 290 290 0
266 20250508 162000 289454 290 290 290 290 0
267 20250508 161900 289454 290 290 290 290 0
268 20250508 161800 289454 290 290 290 290 0
269 20250508 161700 289454 290 290 290 290 0
270 20250508 161600 289454 290 290 290 290 0
271 20250508 161500 289454 290 290 290 290 0
272 20250508 161400 289454 290 290 290 290 455
273 20250508 161300 289454 290 290 290 290 0
274 20250508 161200 289454 290 290 290 290 0
275 20250508 161100 289454 290 290 290 290 0
276 20250508 161000 289454 290 290 290 290 0
277 20250508 160900 289454 290 290 290 290 0
278 20250508 160800 289454 290 290 290 290 0
279 20250508 160700 289454 290 290 290 290 0
280 20250508 160600 289454 290 290 290 290 0
281 20250508 160500 289454 290 290 290 290 0
282 20250508 160400 289454 290 290 290 290 0
283 20250508 160300 289454 290 290 290 290 0
284 20250508 160200 289454 290 290 290 290 0
285 20250508 160100 289454 290 290 290 290 0
286 20250508 160000 289454 290 290 290 290 0
287 20250508 155900 289454 290 290 290 290 0
288 20250508 155800 289454 290 290 290 290 0
289 20250508 155700 289454 290 290 290 290 0
290 20250508 155600 289454 290 290 290 290 0
291 20250508 155500 289454 290 290 290 290 0
292 20250508 155400 289454 290 290 290 290 0
293 20250508 155300 289454 290 290 290 290 0
294 20250508 155200 289454 290 290 290 290 0
295 20250508 155100 289454 290 290 290 290 0
296 20250508 155000 289454 290 290 290 290 0
297 20250508 154900 289454 290 290 290 290 0
298 20250508 154800 289454 290 290 290 290 0
299 20250508 154700 289454 290 290 290 290 0
300 20250508 154600 289454 290 290 290 290 0
301 20250508 154500 289454 290 290 290 290 0
302 20250508 154400 289454 290 290 290 290 455
303 20250508 154300 289454 290 290 290 290 0
304 20250508 154200 289454 290 290 290 290 0
305 20250508 154100 289454 290 290 290 290 0
306 20250508 154000 289454 290 290 290 290 0
307 20250508 153900 289454 290 290 290 290 0
308 20250508 153800 289454 290 290 290 290 0
309 20250508 153700 289454 290 290 290 290 0
310 20250508 153600 289454 290 290 290 290 0
311 20250508 153500 289454 290 290 290 290 0
312 20250508 153400 289454 290 290 290 290 0
313 20250508 153300 289454 290 290 290 290 0
314 20250508 153200 289454 290 290 290 290 0
315 20250508 153100 289454 290 290 290 290 0
316 20250508 153000 289454 290 290 290 290 455
317 20250508 152900 157504 283 283 283 283 0
318 20250508 152800 157504 283 283 283 283 0
319 20250508 152700 157504 283 283 283 283 0
320 20250508 152600 157504 283 283 283 283 0
321 20250508 152500 157504 283 283 283 283 0
322 20250508 152400 157504 283 283 283 283 0
323 20250508 152300 157504 283 283 283 283 0
324 20250508 152200 157504 283 283 283 283 0
325 20250508 152100 157504 283 283 283 283 0
326 20250508 152000 157504 283 283 283 283 0
327 20250508 151900 157504 283 283 283 283 0
328 20250508 151800 157504 283 283 283 283 0
329 20250508 151700 157504 283 283 283 283 0
330 20250508 151600 157504 283 283 283 283 0
331 20250508 151500 157504 283 283 283 283 0
332 20250508 151400 157504 283 283 283 283 0
333 20250508 151300 157504 283 283 283 283 0
334 20250508 151200 157504 283 283 283 283 0
335 20250508 151100 157504 283 283 283 283 0
336 20250508 151000 157504 283 283 283 283 0
337 20250508 150900 157504 283 283 283 283 0
338 20250508 150800 157504 283 283 283 283 0
339 20250508 150700 157504 283 283 283 283 0
340 20250508 150600 157504 283 283 283 283 0
341 20250508 150500 157504 283 283 283 283 0
342 20250508 150400 157504 283 283 283 283 0
343 20250508 150300 157504 283 283 283 283 0
344 20250508 150200 157504 283 283 283 283 0
345 20250508 150100 157504 283 283 283 283 0
346 20250508 150000 157504 283 283 283 283 0
347 20250508 145900 157504 283 283 283 283 0
348 20250508 145800 157504 283 283 283 283 0
349 20250508 145700 157504 283 283 283 283 0
350 20250508 145600 157504 283 283 283 283 0
351 20250508 145500 157504 283 283 283 283 0
352 20250508 145400 157504 283 283 283 283 0
353 20250508 145300 157504 283 283 283 283 0
354 20250508 145200 157504 283 283 283 283 0
355 20250508 145100 157504 283 283 283 283 0
356 20250508 145000 157504 283 283 283 283 0
357 20250508 144900 157504 283 283 283 283 0
358 20250508 144800 157504 283 283 283 283 0
359 20250508 144700 157504 283 283 283 283 0
360 20250508 144600 157504 283 283 283 283 0
361 20250508 144500 157504 283 283 283 283 0
362 20250508 144400 157504 283 283 283 283 0
363 20250508 144300 157504 283 283 283 283 0
364 20250508 144200 157504 283 283 283 283 0
365 20250508 144100 157504 283 283 283 283 0
366 20250508 144000 157504 283 283 283 283 0
367 20250508 143900 157504 283 283 283 283 0
368 20250508 143800 157504 283 283 283 283 0
369 20250508 143700 157504 283 283 283 283 0
370 20250508 143600 157504 283 283 283 283 0
371 20250508 143500 157504 283 283 283 283 0
372 20250508 143400 157504 283 283 283 283 0
373 20250508 143300 157504 283 283 283 283 0
374 20250508 143200 157504 283 283 283 283 0
375 20250508 143100 157504 283 283 283 283 0
376 20250508 143000 157504 283 283 283 283 0
377 20250508 142900 157504 283 283 283 283 0
378 20250508 142800 157504 283 283 283 283 0
379 20250508 142700 157504 283 283 283 283 0
380 20250508 142600 157504 283 283 283 283 0
381 20250508 142500 157504 283 283 283 283 0
382 20250508 142400 157504 283 283 283 283 0
383 20250508 142300 157504 283 283 283 283 0
384 20250508 142200 157504 283 283 283 283 0
385 20250508 142100 157504 283 283 283 283 0
386 20250508 142000 157504 283 283 283 283 0
387 20250508 141900 157504 283 283 283 283 0
388 20250508 141800 157504 283 283 283 283 0
389 20250508 141700 157504 283 283 283 283 0
390 20250508 141600 157504 283 283 283 283 0
391 20250508 141500 157504 283 283 283 283 0
392 20250508 141400 157504 283 283 283 283 0
393 20250508 141300 157504 283 283 283 283 0
394 20250508 141200 157504 283 283 283 283 0
395 20250508 141100 157504 283 283 283 283 0
396 20250508 141000 157504 283 283 283 283 0
397 20250508 140900 157504 283 283 283 283 0
398 20250508 140800 157504 283 283 283 283 0
399 20250508 140700 157504 283 283 283 283 0
400 20250508 140600 157504 283 283 283 283 0
401 20250508 140500 157504 283 283 283 283 0
402 20250508 140400 157504 283 283 283 283 0
403 20250508 140300 157504 283 283 283 283 0
404 20250508 140200 157504 283 283 283 283 0
405 20250508 140100 157504 283 283 283 283 0
406 20250508 140000 157504 283 283 283 283 0
407 20250508 135900 157504 283 283 283 283 0
408 20250508 135800 157504 283 283 283 283 0
409 20250508 135700 157504 283 283 283 283 0
410 20250508 135600 157504 283 283 283 283 0
411 20250508 135500 157504 283 283 283 283 0
412 20250508 135400 157504 283 283 283 283 0
413 20250508 135300 157504 283 283 283 283 0
414 20250508 135200 157504 283 283 283 283 0
415 20250508 135100 157504 283 283 283 283 0
416 20250508 135000 157504 283 283 283 283 0
417 20250508 134900 157504 283 283 283 283 0
418 20250508 134800 157504 283 283 283 283 0
419 20250508 134700 157504 283 283 283 283 0
420 20250508 134600 157504 283 283 283 283 0
421 20250508 134500 157504 283 283 283 283 0
422 20250508 134400 157504 283 283 283 283 0
423 20250508 134300 157504 283 283 283 283 0
424 20250508 134200 157504 283 283 283 283 0
425 20250508 134100 157504 283 283 283 283 0
426 20250508 134000 157504 283 283 283 283 0
427 20250508 133900 157504 283 283 283 283 0
428 20250508 133800 157504 283 283 283 283 0
429 20250508 133700 157504 283 283 283 283 0
430 20250508 133600 157504 283 283 283 283 0
431 20250508 133500 157504 283 283 283 283 0
432 20250508 133400 157504 283 283 283 283 0
433 20250508 133300 157504 283 283 283 283 0
434 20250508 133200 157504 283 283 283 283 0
435 20250508 133100 157504 283 283 283 283 0
436 20250508 133000 157504 283 283 283 283 0
437 20250508 132900 157504 283 283 283 283 0
438 20250508 132800 157504 283 283 283 283 0
439 20250508 132700 157504 283 283 283 283 0
440 20250508 132600 157504 283 283 283 283 0
441 20250508 132500 157504 283 283 283 283 0
442 20250508 132400 157504 283 283 283 283 0
443 20250508 132300 157504 283 283 283 283 0
444 20250508 132200 157504 283 283 283 283 0
445 20250508 132100 157504 283 283 283 283 0
446 20250508 132000 157504 283 283 283 283 0
447 20250508 131900 157504 283 283 283 283 0
448 20250508 131800 157504 283 283 283 283 0
449 20250508 131700 157504 283 283 283 283 0
450 20250508 131600 157504 283 283 283 283 0
451 20250508 131500 157504 283 283 283 283 0
452 20250508 131400 157504 283 283 283 283 0
453 20250508 131300 157504 283 283 283 283 0
454 20250508 131200 157504 283 283 283 283 0
455 20250508 131100 157504 283 283 283 283 0
456 20250508 131000 157504 283 283 283 283 0
457 20250508 130900 157504 283 283 283 283 0
458 20250508 130800 157504 283 283 283 283 0
459 20250508 130700 157504 283 283 283 283 0
460 20250508 130600 157504 283 283 283 283 0
461 20250508 130500 157504 283 283 283 283 0
462 20250508 130400 157504 283 283 283 283 0
463 20250508 130300 157504 283 283 283 283 0
464 20250508 130200 157504 283 283 283 283 0
465 20250508 130100 157504 283 283 283 283 0
466 20250508 130000 157504 283 283 283 283 0
467 20250508 125900 157504 283 283 283 283 0
468 20250508 125800 157504 283 283 283 283 0
469 20250508 125700 157504 283 283 283 283 0
470 20250508 125600 157504 283 283 283 283 0
471 20250508 125500 157504 283 283 283 283 0
472 20250508 125400 157504 283 283 283 283 0
473 20250508 125300 157504 283 283 283 283 0
474 20250508 125200 157504 283 283 283 283 0
475 20250508 125100 157504 283 283 283 283 7
476 20250508 125000 155523 283 283 283 283 0
477 20250508 124900 155523 283 283 283 283 0
478 20250508 124800 155523 283 283 283 283 0
479 20250508 124700 155523 283 283 283 283 0
480 20250508 124600 155523 283 283 283 283 0
481 20250508 124500 155523 283 283 283 283 0
482 20250508 124400 155523 283 283 283 283 0
483 20250508 124300 155523 283 283 283 283 0
484 20250508 124200 155523 283 283 283 283 0
485 20250508 124100 155523 283 283 283 283 0
486 20250508 124000 155523 283 283 283 283 0
487 20250508 123900 155523 283 283 283 283 0
488 20250508 123800 155523 283 283 283 283 0
489 20250508 123700 155523 283 283 283 283 0
490 20250508 123600 155523 283 283 283 283 0
491 20250508 123500 155523 283 283 283 283 0
492 20250508 123400 155523 283 283 283 283 0
493 20250508 123300 155523 283 283 283 283 0
494 20250508 123200 155523 283 283 283 283 0
495 20250508 123100 155523 283 283 283 283 0
496 20250508 123000 155523 283 283 283 283 0
497 20250508 122900 155523 283 283 283 283 0
498 20250508 122800 155523 283 283 283 283 0
499 20250508 122700 155523 283 283 283 283 0
500 20250508 122600 155523 283 283 283 283 0
501 20250508 122500 155523 283 283 283 283 0
502 20250508 122400 155523 283 283 283 283 0
503 20250508 122300 155523 283 283 283 283 0
504 20250508 122200 155523 283 283 283 283 0
505 20250508 122100 155523 283 283 283 283 0
506 20250508 122000 155523 283 283 283 283 0
507 20250508 121900 155523 283 283 283 283 0
508 20250508 121800 155523 283 283 283 283 0
509 20250508 121700 155523 283 283 283 283 0
510 20250508 121600 155523 283 283 283 283 0
511 20250508 121500 155523 283 283 283 283 0
512 20250508 121400 155523 283 283 283 283 0
513 20250508 121300 155523 283 283 283 283 0
514 20250508 121200 155523 283 283 283 283 0
515 20250508 121100 155523 283 283 283 283 0
516 20250508 121000 155523 283 283 283 283 0
517 20250508 120900 155523 283 283 283 283 0
518 20250508 120800 155523 283 283 283 283 0
519 20250508 120700 155523 283 283 283 283 0
520 20250508 120600 155523 283 283 283 283 0
521 20250508 120500 155523 283 283 283 283 0
522 20250508 120400 155523 283 283 283 283 0
523 20250508 120300 155523 283 283 283 283 0
524 20250508 120200 155523 283 283 283 283 0
525 20250508 120100 155523 283 283 283 283 0
526 20250508 120000 155523 283 283 283 283 0
527 20250508 115900 155523 283 283 283 283 1
528 20250508 115800 155240 290 290 290 290 0
529 20250508 115700 155240 290 290 290 290 0
530 20250508 115600 155240 290 290 290 290 0
531 20250508 115500 155240 290 290 290 290 0
532 20250508 115400 155240 290 290 290 290 0
533 20250508 115300 155240 290 290 290 290 0
534 20250508 115200 155240 290 290 290 290 0
535 20250508 115100 155240 290 290 290 290 0
536 20250508 115000 155240 290 290 290 290 0
537 20250508 114900 155240 290 290 290 290 0
538 20250508 114800 155240 290 290 290 290 0
539 20250508 114700 155240 290 290 290 290 0
540 20250508 114600 155240 290 290 290 290 0
541 20250508 114500 155240 290 290 290 290 0
542 20250508 114400 155240 290 290 290 290 0
543 20250508 114300 155240 290 290 290 290 0
544 20250508 114200 155240 290 290 290 290 0
545 20250508 114100 155240 290 290 290 290 0
546 20250508 114000 155240 290 290 290 290 0
547 20250508 113900 155240 290 290 290 290 0
548 20250508 113800 155240 290 290 290 290 1
549 20250508 113700 154950 290 290 290 290 0
550 20250508 113600 154950 290 290 290 290 0
551 20250508 113500 154950 290 290 290 290 0
552 20250508 113400 154950 290 290 290 290 0
553 20250508 113300 154950 290 290 290 290 0
554 20250508 113200 154950 290 290 290 290 0
555 20250508 113100 154950 290 290 290 290 0
556 20250508 113000 154950 290 290 290 290 0
557 20250508 112900 154950 290 290 290 290 0
558 20250508 112800 154950 290 290 290 290 0
559 20250508 112700 154950 290 290 290 290 0
560 20250508 112600 154950 290 290 290 290 0
561 20250508 112500 154950 290 290 290 290 0
562 20250508 112400 154950 290 290 290 290 0
563 20250508 112300 154950 290 290 290 290 0
564 20250508 112200 154950 290 290 290 290 0
565 20250508 112100 154950 290 290 290 290 0
566 20250508 112000 154950 290 290 290 290 0
567 20250508 111900 154950 290 290 290 290 0
568 20250508 111800 154950 290 290 290 290 0
569 20250508 111700 154950 290 290 290 290 0
570 20250508 111600 154950 290 290 290 290 0
571 20250508 111500 154950 290 290 290 290 0
572 20250508 111400 154950 290 290 290 290 0
573 20250508 111300 154950 290 290 290 290 0
574 20250508 111200 154950 290 290 290 290 0
575 20250508 111100 154950 290 290 290 290 0
576 20250508 111000 154950 290 290 290 290 200
577 20250508 110900 96950 282 282 282 282 0
578 20250508 110800 96950 282 282 282 282 0
579 20250508 110700 96950 282 282 282 282 0
580 20250508 110600 96950 282 282 282 282 0
581 20250508 110500 96950 282 282 282 282 0
582 20250508 110400 96950 282 282 282 282 0
583 20250508 110300 96950 282 282 282 282 0
584 20250508 110200 96950 282 282 282 282 0
585 20250508 110100 96950 282 282 282 282 1
586 20250508 110000 96668 290 290 290 290 0
587 20250508 105900 96668 290 290 290 290 0
588 20250508 105800 96668 290 290 290 290 0
589 20250508 105700 96668 290 290 290 290 0
590 20250508 105600 96668 290 290 290 290 0
591 20250508 105500 96668 290 290 290 290 0
592 20250508 105400 96668 290 283 290 282 103
593 20250508 105300 66829 288 288 288 288 0
594 20250508 105200 66829 288 288 288 288 0
595 20250508 105100 66829 288 288 288 288 0
596 20250508 105000 66829 288 288 288 288 0
597 20250508 104900 66829 288 288 288 288 0
598 20250508 104800 66829 288 288 288 288 0
599 20250508 104700 66829 288 288 288 288 0
600 20250508 104600 66829 288 288 288 288 0
601 20250508 104500 66829 288 288 288 288 0
602 20250508 104400 66829 288 288 288 288 50
603 20250508 104300 52429 289 289 289 289 0
604 20250508 104200 52429 289 289 289 289 0
605 20250508 104100 52429 289 289 289 289 0
606 20250508 104000 52429 289 289 289 289 0
607 20250508 103900 52429 289 289 289 289 0
608 20250508 103800 52429 289 289 289 289 0
609 20250508 103700 52429 289 289 289 289 0
610 20250508 103600 52429 289 289 289 289 0
611 20250508 103500 52429 289 289 289 289 0
612 20250508 103400 52429 289 289 289 289 0
613 20250508 103300 52429 289 289 289 289 0
614 20250508 103200 52429 289 289 289 289 0
615 20250508 103100 52429 289 289 289 289 0
616 20250508 103000 52429 289 289 289 289 0
617 20250508 102900 52429 289 289 289 289 0
618 20250508 102800 52429 289 289 289 289 0
619 20250508 102700 52429 289 289 289 289 0
620 20250508 102600 52429 289 289 289 289 0
621 20250508 102500 52429 289 289 289 289 0
622 20250508 102400 52429 289 289 289 289 0
623 20250508 102300 52429 289 289 289 289 0
624 20250508 102200 52429 289 289 289 289 0
625 20250508 102100 52429 289 289 289 289 0
626 20250508 102000 52429 289 289 289 289 0
627 20250508 101900 52429 289 289 289 289 0
628 20250508 101800 52429 289 289 289 289 0
629 20250508 101700 52429 289 289 289 289 0
630 20250508 101600 52429 289 289 289 289 0
631 20250508 101500 52429 289 289 289 289 0
632 20250508 101400 52429 289 289 289 289 1
633 20250508 101300 52140 279 279 279 279 0
634 20250508 101200 52140 279 279 279 279 0
635 20250508 101100 52140 279 279 279 279 0
636 20250508 101000 52140 279 279 279 279 0
637 20250508 100900 52140 279 279 279 279 31
638 20250508 100800 43491 279 279 279 279 0
639 20250508 100700 43491 279 279 279 279 0
640 20250508 100600 43491 279 279 279 279 5
641 20250508 100500 42096 279 279 279 279 8
642 20250508 100400 39864 280 280 280 280 6
643 20250508 100300 38184 280 280 280 280 0
644 20250508 100200 38184 280 280 280 280 40
645 20250508 100100 26984 280 280 280 280 0
646 20250508 100000 26984 280 280 280 280 0
647 20250508 095900 26984 280 280 280 280 0
648 20250508 095800 26984 280 280 280 280 0
649 20250508 095700 26984 280 280 280 280 0
650 20250508 095600 26984 280 280 280 280 0
651 20250508 095500 26984 280 280 280 280 0
652 20250508 095400 26984 280 280 280 280 0
653 20250508 095300 26984 280 280 280 280 0
654 20250508 095200 26984 280 280 280 280 0
655 20250508 095100 26984 280 280 280 280 0
656 20250508 095000 26984 280 280 280 280 0
657 20250508 094900 26984 280 280 280 280 0
658 20250508 094800 26984 280 280 280 280 0
659 20250508 094700 26984 280 280 280 280 0
660 20250508 094600 26984 280 280 280 280 0
661 20250508 094500 26984 280 280 280 280 0
662 20250508 094400 26984 280 280 280 280 0
663 20250508 094300 26984 280 280 280 280 0
664 20250508 094200 26984 280 280 280 280 0
665 20250508 094100 26984 280 280 280 280 0
666 20250508 094000 26984 280 280 280 280 0
667 20250508 093900 26984 280 280 280 280 0
668 20250508 093800 26984 280 280 280 280 0
669 20250508 093700 26984 280 280 280 280 9
670 20250508 093600 24464 280 280 280 280 1
671 20250508 093500 24184 280 280 280 280 0
672 20250508 093400 24184 280 281 281 280 10
673 20250508 093300 21375 272 272 272 272 0
674 20250508 093200 21375 272 272 272 272 0
675 20250508 093100 21375 272 272 272 272 0
676 20250508 093000 21375 272 272 272 272 0
677 20250508 092900 21375 272 272 272 272 0
678 20250508 092800 21375 272 272 272 272 0
679 20250508 092700 21375 272 272 272 272 0
680 20250508 092600 21375 272 272 272 272 0
681 20250508 092500 21375 272 272 272 272 0
682 20250508 092400 21375 272 272 272 272 0
683 20250508 092300 21375 272 272 272 272 0
684 20250508 092200 21375 272 272 272 272 0
685 20250508 092100 21375 272 272 272 272 0
686 20250508 092000 21375 272 272 272 272 0
687 20250508 091900 21375 272 272 272 272 0
688 20250508 091800 21375 272 272 272 272 0
689 20250508 091700 21375 272 272 272 272 0
690 20250508 091600 21375 272 272 272 272 1
691 20250508 091500 21103 290 290 290 290 0
692 20250508 091400 21103 290 290 290 290 0
693 20250508 091300 21103 290 290 290 290 61
694 20250508 091200 3413 263 263 263 263 0
695 20250508 091100 3413 263 263 263 263 0
696 20250508 091000 3413 263 263 263 263 0
697 20250508 090900 3413 263 263 263 263 0
698 20250508 090800 3413 263 263 263 263 0
699 20250508 090700 3413 263 263 263 263 0
700 20250508 090600 3413 263 263 263 263 0
701 20250508 090500 3413 263 263 263 263 0
702 20250508 090400 3413 263 263 263 263 0
703 20250508 090300 3413 263 263 263 263 1
704 20250508 090200 3150 289 289 289 289 0
705 20250508 090100 3150 289 289 289 289 0
706 20250508 090000 3150 289 260 289 260 11