ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-05-09 21:38:11 +09:00
parent eeef308466
commit 219fc1f11e
2740 changed files with 1786145 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
007120/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,183300,104364462,1044,1044,1044,1044,531
20250509,183200,104364462,1044,1044,1044,1044,0
20250509,183100,104364462,1044,1044,1044,1044,0
20250509,183000,104364462,1044,1044,1044,1044,0
20250509,182900,104364462,1044,1044,1044,1044,0
20250509,182800,104364462,1044,1044,1044,1044,0
20250509,182700,104364462,1044,1044,1044,1044,0
20250509,182600,104364462,1044,1044,1044,1044,0
20250509,182500,104364462,1044,1044,1044,1044,0
20250509,182400,104364462,1044,1044,1044,1044,0
20250509,182300,104364462,1044,1044,1044,1044,0
20250509,182200,104364462,1044,1044,1044,1044,0
20250509,182100,104364462,1044,1044,1044,1044,0
20250509,182000,104364462,1044,1044,1044,1044,0
20250509,181900,104364462,1044,1044,1044,1044,0
20250509,181800,104364462,1044,1044,1044,1044,0
20250509,181700,104364462,1044,1044,1044,1044,0
20250509,181600,104364462,1044,1044,1044,1044,0
20250509,181500,104364462,1044,1044,1044,1044,0
20250509,181400,104364462,1044,1044,1044,1044,0
20250509,181300,104364462,1044,1044,1044,1044,0
20250509,181200,104364462,1044,1044,1044,1044,0
20250509,181100,104364462,1044,1044,1044,1044,0
20250509,181000,104364462,1044,1044,1044,1044,0
20250509,180900,104364462,1044,1044,1044,1044,0
20250509,180800,104364462,1044,1044,1044,1044,0
20250509,180700,104364462,1044,1044,1044,1044,0
20250509,180600,104364462,1044,1044,1044,1044,0
20250509,180500,104364462,1044,1044,1044,1044,0
20250509,180400,104364462,1044,1044,1044,1044,0
20250509,180300,104364462,1044,1044,1044,1044,531
20250509,180200,104364462,1044,1044,1044,1044,0
20250509,180100,104364462,1044,1044,1044,1044,0
20250509,180000,104364462,1044,1044,1044,1044,0
20250509,175900,104364462,1044,1044,1044,1044,0
20250509,175800,104364462,1044,1044,1044,1044,0
20250509,175700,104364462,1044,1044,1044,1044,0
20250509,175600,104364462,1044,1044,1044,1044,0
20250509,175500,104364462,1044,1044,1044,1044,0
20250509,175400,104364462,1044,1044,1044,1044,0
20250509,175300,104364462,1044,1044,1044,1044,0
20250509,175200,104364462,1044,1044,1044,1044,0
20250509,175100,104364462,1044,1044,1044,1044,0
20250509,175000,104364462,1044,1044,1044,1044,0
20250509,174900,104364462,1044,1044,1044,1044,0
20250509,174800,104364462,1044,1044,1044,1044,0
20250509,174700,104364462,1044,1044,1044,1044,0
20250509,174600,104364462,1044,1044,1044,1044,0
20250509,174500,104364462,1044,1044,1044,1044,0
20250509,174400,104364462,1044,1044,1044,1044,0
20250509,174300,104364462,1044,1044,1044,1044,0
20250509,174200,104364462,1044,1044,1044,1044,0
20250509,174100,104364462,1044,1044,1044,1044,0
20250509,174000,104364462,1044,1044,1044,1044,0
20250509,173900,104364462,1044,1044,1044,1044,0
20250509,173800,104364462,1044,1044,1044,1044,0
20250509,173700,104364462,1044,1044,1044,1044,0
20250509,173600,104364462,1044,1044,1044,1044,0
20250509,173500,104364462,1044,1044,1044,1044,0
20250509,173400,104364462,1044,1044,1044,1044,0
20250509,173300,104364462,1044,1044,1044,1044,531
20250509,173200,104364462,1044,1044,1044,1044,0
20250509,173100,104364462,1044,1044,1044,1044,0
20250509,173000,104364462,1044,1044,1044,1044,0
20250509,172900,104364462,1044,1044,1044,1044,0
20250509,172800,104364462,1044,1044,1044,1044,0
20250509,172700,104364462,1044,1044,1044,1044,0
20250509,172600,104364462,1044,1044,1044,1044,0
20250509,172500,104364462,1044,1044,1044,1044,0
20250509,172400,104364462,1044,1044,1044,1044,0
20250509,172300,104364462,1044,1044,1044,1044,0
20250509,172200,104364462,1044,1044,1044,1044,0
20250509,172100,104364462,1044,1044,1044,1044,0
20250509,172000,104364462,1044,1044,1044,1044,0
20250509,171900,104364462,1044,1044,1044,1044,0
20250509,171800,104364462,1044,1044,1044,1044,0
20250509,171700,104364462,1044,1044,1044,1044,0
20250509,171600,104364462,1044,1044,1044,1044,0
20250509,171500,104364462,1044,1044,1044,1044,0
20250509,171400,104364462,1044,1044,1044,1044,0
20250509,171300,104364462,1044,1044,1044,1044,0
20250509,171200,104364462,1044,1044,1044,1044,0
20250509,171100,104364462,1044,1044,1044,1044,0
20250509,171000,104364462,1044,1044,1044,1044,0
20250509,170900,104364462,1044,1044,1044,1044,0
20250509,170800,104364462,1044,1044,1044,1044,0
20250509,170700,104364462,1044,1044,1044,1044,0
20250509,170600,104364462,1044,1044,1044,1044,0
20250509,170500,104364462,1044,1044,1044,1044,0
20250509,170400,104364462,1044,1044,1044,1044,0
20250509,170300,104364462,1044,1044,1044,1044,531
20250509,170200,104364462,1044,1044,1044,1044,0
20250509,170100,104364462,1044,1044,1044,1044,0
20250509,170000,104364462,1044,1044,1044,1044,0
20250509,165900,104364462,1044,1044,1044,1044,0
20250509,165800,104364462,1044,1044,1044,1044,0
20250509,165700,104364462,1044,1044,1044,1044,0
20250509,165600,104364462,1044,1044,1044,1044,0
20250509,165500,104364462,1044,1044,1044,1044,0
20250509,165400,104364462,1044,1044,1044,1044,0
20250509,165300,104364462,1044,1044,1044,1044,0
20250509,165200,104364462,1044,1044,1044,1044,0
20250509,165100,104364462,1044,1044,1044,1044,0
20250509,165000,104364462,1044,1044,1044,1044,0
20250509,164900,104364462,1044,1044,1044,1044,0
20250509,164800,104364462,1044,1044,1044,1044,0
20250509,164700,104364462,1044,1044,1044,1044,0
20250509,164600,104364462,1044,1044,1044,1044,0
20250509,164500,104364462,1044,1044,1044,1044,0
20250509,164400,104364462,1044,1044,1044,1044,0
20250509,164300,104364462,1044,1044,1044,1044,0
20250509,164200,104364462,1044,1044,1044,1044,0
20250509,164100,104364462,1044,1044,1044,1044,0
20250509,164000,104364462,1044,1044,1044,1044,0
20250509,163900,104364462,1044,1044,1044,1044,0
20250509,163800,104364462,1044,1044,1044,1044,0
20250509,163700,104364462,1044,1044,1044,1044,0
20250509,163600,104364462,1044,1044,1044,1044,0
20250509,163500,104364462,1044,1044,1044,1044,0
20250509,163400,104364462,1044,1044,1044,1044,0
20250509,163300,104364462,1044,1044,1044,1044,531
20250509,163200,104364462,1044,1044,1044,1044,0
20250509,163100,104364462,1044,1044,1044,1044,0
20250509,163000,104364462,1044,1044,1044,1044,0
20250509,162900,104364462,1044,1044,1044,1044,0
20250509,162800,104364462,1044,1044,1044,1044,0
20250509,162700,104364462,1044,1044,1044,1044,0
20250509,162600,104364462,1044,1044,1044,1044,0
20250509,162500,104364462,1044,1044,1044,1044,0
20250509,162400,104364462,1044,1044,1044,1044,0
20250509,162300,104364462,1044,1044,1044,1044,0
20250509,162200,104364462,1044,1044,1044,1044,0
20250509,162100,104364462,1044,1044,1044,1044,0
20250509,162000,104364462,1044,1044,1044,1044,0
20250509,161900,104364462,1044,1044,1044,1044,0
20250509,161800,104364462,1044,1044,1044,1044,0
20250509,161700,104364462,1044,1044,1044,1044,0
20250509,161600,104364462,1044,1044,1044,1044,0
20250509,161500,104364462,1044,1044,1044,1044,0
20250509,161400,104364462,1044,1044,1044,1044,0
20250509,161300,104364462,1044,1044,1044,1044,0
20250509,161200,104364462,1044,1044,1044,1044,0
20250509,161100,104364462,1044,1044,1044,1044,0
20250509,161000,104364462,1044,1044,1044,1044,0
20250509,160900,104364462,1044,1044,1044,1044,0
20250509,160800,104364462,1044,1044,1044,1044,0
20250509,160700,104364462,1044,1044,1044,1044,0
20250509,160600,104364462,1044,1044,1044,1044,0
20250509,160500,104364462,1044,1044,1044,1044,0
20250509,160400,104364462,1044,1044,1044,1044,0
20250509,160300,104364462,1044,1044,1044,1044,531
20250509,160200,104364462,1044,1044,1044,1044,0
20250509,160100,104364462,1044,1044,1044,1044,0
20250509,160000,104364462,1044,1044,1044,1044,0
20250509,155900,104364462,1044,1044,1044,1044,0
20250509,155800,104364462,1044,1044,1044,1044,0
20250509,155700,104364462,1044,1044,1044,1044,0
20250509,155600,104364462,1044,1044,1044,1044,0
20250509,155500,104364462,1044,1044,1044,1044,0
20250509,155400,104364462,1044,1044,1044,1044,0
20250509,155300,104364462,1044,1044,1044,1044,0
20250509,155200,104364462,1044,1044,1044,1044,0
20250509,155100,104364462,1044,1044,1044,1044,0
20250509,155000,104364462,1044,1044,1044,1044,0
20250509,154900,104364462,1044,1044,1044,1044,0
20250509,154800,104364462,1044,1044,1044,1044,0
20250509,154700,104364462,1044,1044,1044,1044,0
20250509,154600,104364462,1044,1044,1044,1044,0
20250509,154500,104364462,1044,1044,1044,1044,0
20250509,154400,104364462,1044,1044,1044,1044,0
20250509,154300,104364462,1044,1044,1044,1044,0
20250509,154200,104364462,1044,1044,1044,1044,0
20250509,154100,104364462,1044,1044,1044,1044,0
20250509,154000,104364462,1044,1044,1044,1044,0
20250509,153900,104364462,1044,1044,1044,1044,0
20250509,153800,104364462,1044,1044,1044,1044,0
20250509,153700,104364462,1044,1044,1044,1044,0
20250509,153600,104364462,1044,1044,1044,1044,0
20250509,153500,104364462,1044,1044,1044,1044,0
20250509,153400,104364462,1044,1044,1044,1044,0
20250509,153300,104364462,1044,1044,1044,1044,531
20250509,153200,104364462,1044,1044,1044,1044,0
20250509,153100,104364462,1044,1044,1044,1044,0
20250509,153000,104364462,1044,1044,1044,1044,531
20250509,152900,103810098,1048,1048,1048,1048,0
20250509,152800,103810098,1048,1048,1048,1048,0
20250509,152700,103810098,1048,1048,1048,1048,0
20250509,152600,103810098,1048,1048,1048,1048,0
20250509,152500,103810098,1048,1048,1048,1048,0
20250509,152400,103810098,1048,1048,1048,1048,0
20250509,152300,103810098,1048,1048,1048,1048,0
20250509,152200,103810098,1048,1048,1048,1048,0
20250509,152100,103810098,1048,1048,1048,1048,0
20250509,152000,103810098,1048,1048,1048,1048,0
20250509,151900,103810098,1048,1048,1048,1048,0
20250509,151800,103810098,1048,1048,1048,1048,0
20250509,151700,103810098,1048,1048,1048,1048,0
20250509,151600,103810098,1048,1048,1048,1048,0
20250509,151500,103810098,1048,1048,1048,1048,0
20250509,151400,103810098,1048,1048,1048,1048,155
20250509,151300,103647658,1048,1048,1048,1048,0
20250509,151200,103647658,1048,1048,1048,1048,0
20250509,151100,103647658,1048,1048,1048,1048,0
20250509,151000,103647658,1048,1048,1049,1048,119
20250509,150900,103522945,1048,1048,1048,1048,882
20250509,150800,102598609,1048,1048,1048,1048,0
20250509,150700,102598609,1048,1048,1048,1048,696
20250509,150600,101869201,1048,1048,1048,1048,1000
20250509,150500,100821201,1048,1048,1048,1048,500
20250509,150400,100297201,1048,1048,1048,1048,481
20250509,150300,99793113,1048,1048,1048,1048,980
20250509,150200,98766073,1048,1046,1048,1046,5956
20250509,150100,92527187,1046,1045,1046,1045,754
20250509,150000,91739134,1045,1045,1045,1045,0
20250509,145900,91739134,1045,1044,1045,1044,2547
20250509,145800,89079866,1043,1043,1043,1043,0
20250509,145700,89079866,1043,1043,1043,1043,177
20250509,145600,88895255,1043,1043,1043,1043,277
20250509,145500,88606344,1044,1044,1044,1044,17
20250509,145400,88588596,1044,1044,1044,1044,0
20250509,145300,88588596,1044,1044,1044,1044,0
20250509,145200,88588596,1044,1044,1044,1044,6
20250509,145100,88582332,1044,1044,1044,1044,0
20250509,145000,88582332,1044,1044,1044,1044,0
20250509,144900,88582332,1044,1044,1044,1044,0
20250509,144800,88582332,1044,1044,1044,1044,0
20250509,144700,88582332,1044,1044,1044,1044,6
20250509,144600,88576068,1043,1043,1043,1043,0
20250509,144500,88576068,1043,1043,1043,1043,0
20250509,144400,88576068,1043,1043,1043,1043,227
20250509,144300,88339307,1044,1043,1044,1043,459
20250509,144200,87860565,1043,1043,1043,1043,460
20250509,144100,87380785,1044,1044,1044,1044,6
20250509,144000,87374521,1044,1044,1044,1044,20
20250509,143900,87353641,1044,1044,1044,1044,0
20250509,143800,87353641,1044,1044,1044,1044,3
20250509,143700,87350509,1044,1044,1044,1044,0
20250509,143600,87350509,1044,1044,1044,1044,0
20250509,143500,87350509,1044,1044,1044,1044,0
20250509,143400,87350509,1044,1044,1044,1044,0
20250509,143300,87350509,1044,1044,1044,1044,0
20250509,143200,87350509,1044,1044,1044,1044,0
20250509,143100,87350509,1044,1044,1044,1044,0
20250509,143000,87350509,1044,1042,1044,1042,4942
20250509,142900,82196332,1042,1042,1042,1042,0
20250509,142800,82196332,1042,1042,1042,1042,0
20250509,142700,82196332,1042,1042,1042,1042,0
20250509,142600,82196332,1042,1042,1042,1042,0
20250509,142500,82196332,1042,1042,1042,1042,0
20250509,142400,82196332,1042,1042,1042,1042,0
20250509,142300,82196332,1042,1042,1042,1042,0
20250509,142200,82196332,1042,1042,1042,1042,0
20250509,142100,82196332,1042,1042,1042,1042,7
20250509,142000,82189038,1042,1042,1042,1042,0
20250509,141900,82189038,1042,1042,1042,1042,0
20250509,141800,82189038,1042,1042,1042,1042,0
20250509,141700,82189038,1042,1042,1042,1042,0
20250509,141600,82189038,1042,1042,1042,1042,6
20250509,141500,82182786,1042,1042,1042,1042,0
20250509,141400,82182786,1042,1042,1042,1042,0
20250509,141300,82182786,1042,1042,1042,1042,0
20250509,141200,82182786,1042,1042,1042,1042,0
20250509,141100,82182786,1042,1042,1042,1042,7
20250509,141000,82175492,1042,1042,1042,1042,0
20250509,140900,82175492,1042,1042,1042,1042,0
20250509,140800,82175492,1042,1042,1042,1042,0
20250509,140700,82175492,1042,1042,1042,1042,0
20250509,140600,82175492,1042,1042,1042,1042,3
20250509,140500,82172366,1042,1042,1042,1042,111
20250509,140400,82056704,1042,1042,1042,1042,0
20250509,140300,82056704,1042,1042,1042,1042,0
20250509,140200,82056704,1042,1042,1042,1042,0
20250509,140100,82056704,1042,1042,1042,1042,0
20250509,140000,82056704,1042,1042,1042,1042,0
20250509,135900,82056704,1042,1042,1042,1042,1
20250509,135800,82055662,1043,1043,1043,1043,0
20250509,135700,82055662,1043,1043,1043,1043,0
20250509,135600,82055662,1043,1043,1043,1043,0
20250509,135500,82055662,1043,1043,1043,1043,0
20250509,135400,82055662,1043,1043,1043,1043,15
20250509,135300,82040017,1042,1042,1042,1042,0
20250509,135200,82040017,1042,1042,1042,1042,0
20250509,135100,82040017,1042,1042,1042,1042,1000
20250509,135000,80998017,1042,1041,1042,1041,1401
20250509,134900,79539375,1041,1041,1041,1041,0
20250509,134800,79539375,1041,1041,1041,1041,0
20250509,134700,79539375,1041,1041,1041,1041,0
20250509,134600,79539375,1041,1041,1041,1041,0
20250509,134500,79539375,1041,1041,1041,1041,0
20250509,134400,79539375,1041,1041,1041,1041,3
20250509,134300,79536252,1042,1042,1042,1042,0
20250509,134200,79536252,1042,1042,1042,1042,0
20250509,134100,79536252,1042,1042,1042,1042,0
20250509,134000,79536252,1042,1042,1042,1042,0
20250509,133900,79536252,1042,1042,1042,1042,0
20250509,133800,79536252,1042,1042,1042,1042,0
20250509,133700,79536252,1042,1042,1042,1042,0
20250509,133600,79536252,1042,1042,1042,1042,0
20250509,133500,79536252,1042,1042,1042,1042,0
20250509,133400,79536252,1042,1042,1042,1042,0
20250509,133300,79536252,1042,1042,1042,1042,50
20250509,133200,79484152,1042,1042,1042,1042,0
20250509,133100,79484152,1042,1042,1042,1042,0
20250509,133000,79484152,1042,1042,1042,1042,0
20250509,132900,79484152,1042,1042,1042,1042,100
20250509,132800,79379952,1042,1042,1042,1042,452
20250509,132700,78908968,1043,1043,1043,1043,0
20250509,132600,78908968,1043,1040,1043,1040,1000
20250509,132500,77867445,1040,1040,1040,1040,0
20250509,132400,77867445,1040,1040,1040,1040,10
20250509,132300,77857045,1042,1042,1042,1042,1
20250509,132200,77856003,1035,1035,1035,1035,0
20250509,132100,77856003,1035,1035,1035,1035,0
20250509,132000,77856003,1035,1035,1035,1035,0
20250509,131900,77856003,1035,1035,1035,1035,121
20250509,131800,77730768,1042,1042,1042,1042,516
20250509,131700,77193096,1042,1042,1042,1042,0
20250509,131600,77193096,1042,1042,1042,1042,0
20250509,131500,77193096,1042,1042,1042,1042,0
20250509,131400,77193096,1042,1042,1042,1042,13
20250509,131300,77179550,1035,1035,1035,1035,204
20250509,131200,76968410,1042,1042,1042,1042,0
20250509,131100,76968410,1042,1042,1042,1042,0
20250509,131000,76968410,1042,1042,1042,1042,0
20250509,130900,76968410,1042,1042,1042,1042,0
20250509,130800,76968410,1042,1042,1042,1042,0
20250509,130700,76968410,1042,1042,1042,1042,8
20250509,130600,76960074,1042,1042,1042,1042,0
20250509,130500,76960074,1042,1042,1042,1042,0
20250509,130400,76960074,1042,1042,1042,1042,0
20250509,130300,76960074,1042,1042,1042,1042,0
20250509,130200,76960074,1042,1042,1042,1042,19
20250509,130100,76940276,1035,1035,1035,1035,0
20250509,130000,76940276,1035,1040,1040,1035,1051
20250509,125900,75847241,1040,1039,1040,1039,1331
20250509,125800,74464321,1039,1039,1039,1039,0
20250509,125700,74464321,1039,1039,1039,1039,0
20250509,125600,74464321,1039,1039,1039,1039,15
20250509,125500,74448736,1038,1038,1038,1038,500
20250509,125400,73929736,1038,1038,1038,1038,0
20250509,125300,73929736,1038,1038,1038,1038,0
20250509,125200,73929736,1038,1038,1038,1038,10
20250509,125100,73919356,1034,1034,1034,1034,0
20250509,125000,73919356,1034,1034,1034,1034,0
20250509,124900,73919356,1034,1034,1034,1034,0
20250509,124800,73919356,1034,1034,1034,1034,4
20250509,124700,73915220,1038,1038,1038,1038,0
20250509,124600,73915220,1038,1038,1038,1038,0
20250509,124500,73915220,1038,1038,1038,1038,2
20250509,124400,73913144,1040,1040,1040,1040,0
20250509,124300,73913144,1040,1040,1040,1040,0
20250509,124200,73913144,1040,1040,1040,1040,0
20250509,124100,73913144,1040,1040,1040,1040,0
20250509,124000,73913144,1040,1040,1040,1040,0
20250509,123900,73913144,1040,1040,1040,1040,0
20250509,123800,73913144,1040,1040,1040,1040,0
20250509,123700,73913144,1040,1040,1040,1040,0
20250509,123600,73913144,1040,1040,1040,1040,0
20250509,123500,73913144,1040,1040,1040,1040,0
20250509,123400,73913144,1040,1040,1040,1040,0
20250509,123300,73913144,1040,1040,1040,1040,0
20250509,123200,73913144,1040,1040,1040,1040,0
20250509,123100,73913144,1040,1040,1040,1040,272
20250509,123000,73630264,1040,1040,1040,1040,1
20250509,122900,73629224,1039,1040,1040,1039,698
20250509,122800,72903802,1040,1040,1040,1040,0
20250509,122700,72903802,1040,1040,1040,1040,0
20250509,122600,72903802,1040,1040,1040,1040,0
20250509,122500,72903802,1040,1040,1040,1040,0
20250509,122400,72903802,1040,1040,1040,1040,0
20250509,122300,72903802,1040,1040,1040,1040,0
20250509,122200,72903802,1040,1038,1040,1038,1575
20250509,122100,71267400,1038,1038,1038,1038,450
20250509,122000,70800300,1038,1037,1038,1037,20
20250509,121900,70779541,1038,1038,1038,1038,0
20250509,121800,70779541,1038,1038,1038,1038,1200
20250509,121700,69533941,1038,1038,1038,1037,36
20250509,121600,69496583,1037,1037,1037,1037,1100
20250509,121500,68355883,1037,1037,1037,1037,434
20250509,121400,67905825,1036,1036,1036,1036,1370
20250509,121300,66486505,1035,1035,1035,1035,742
20250509,121200,65718535,1035,1035,1035,1035,0
20250509,121100,65718535,1035,1035,1035,1035,0
20250509,121000,65718535,1035,1035,1035,1035,0
20250509,120900,65718535,1035,1035,1035,1035,19
20250509,120800,65698870,1034,1034,1034,1034,0
20250509,120700,65698870,1034,1034,1034,1034,0
20250509,120600,65698870,1034,1034,1034,1034,0
20250509,120500,65698870,1034,1034,1034,1034,801
20250509,120400,64870636,1032,1032,1032,1032,0
20250509,120300,64870636,1032,1032,1032,1032,33
20250509,120200,64836580,1034,1034,1034,1034,0
20250509,120100,64836580,1034,1034,1034,1034,0
20250509,120000,64836580,1034,1034,1034,1034,0
20250509,115900,64836580,1034,1034,1034,1034,230
20250509,115800,64598760,1034,1034,1034,1034,0
20250509,115700,64598760,1034,1034,1035,1034,1931
20250509,115600,62602095,1034,1032,1034,1032,4940
20250509,115500,57501373,1032,1032,1032,1032,0
20250509,115400,57501373,1032,1031,1032,1031,3724
20250509,115300,53661916,1031,1031,1031,1031,0
20250509,115200,53661916,1031,1031,1031,1031,0
20250509,115100,53661916,1031,1031,1031,1031,906
20250509,115000,52727830,1031,1031,1031,1031,0
20250509,114900,52727830,1031,1031,1031,1031,0
20250509,114800,52727830,1031,1031,1031,1031,0
20250509,114700,52727830,1031,1031,1031,1031,0
20250509,114600,52727830,1031,1031,1031,1031,6
20250509,114500,52721644,1030,1030,1030,1030,1405
20250509,114400,51274494,1029,1029,1029,1029,0
20250509,114300,51274494,1029,1029,1029,1029,0
20250509,114200,51274494,1029,1029,1029,1029,0
20250509,114100,51274494,1029,1029,1029,1029,577
20250509,114000,50680761,1029,1029,1029,1029,0
20250509,113900,50680761,1029,1029,1029,1029,0
20250509,113800,50680761,1029,1029,1029,1029,2
20250509,113700,50678703,1027,1027,1027,1027,0
20250509,113600,50678703,1027,1027,1027,1027,0
20250509,113500,50678703,1027,1027,1027,1027,0
20250509,113400,50678703,1027,1027,1027,1027,0
20250509,113300,50678703,1027,1027,1027,1027,0
20250509,113200,50678703,1027,1027,1027,1027,1
20250509,113100,50677676,1030,1030,1030,1030,1014
20250509,113000,49633256,1029,1029,1029,1029,0
20250509,112900,49633256,1029,1029,1029,1029,0
20250509,112800,49633256,1029,1029,1029,1029,300
20250509,112700,49324556,1028,1028,1028,1028,0
20250509,112600,49324556,1028,1028,1028,1028,300
20250509,112500,49016156,1027,1027,1027,1027,3
20250509,112400,49013075,1027,1027,1027,1026,299
20250509,112300,48706004,1025,1025,1025,1025,0
20250509,112200,48706004,1025,1029,1029,1025,139
20250509,112100,48563453,1031,1030,1031,1030,13
20250509,112000,48550051,1030,1030,1030,1030,175
20250509,111900,48369801,1030,1030,1030,1030,4
20250509,111800,48365681,1029,1029,1029,1029,0
20250509,111700,48365681,1029,1029,1029,1029,0
20250509,111600,48365681,1029,1029,1029,1029,63
20250509,111500,48300854,1029,1029,1029,1029,45
20250509,111400,48254549,1030,1030,1030,1030,6000
20250509,111300,42074549,1029,1029,1029,1029,44
20250509,111200,42029273,1029,1029,1029,1029,0
20250509,111100,42029273,1029,1026,1029,1026,2924
20250509,111000,39024117,1026,1026,1026,1026,520
20250509,110900,38490597,1025,1025,1025,1025,0
20250509,110800,38490597,1025,1025,1025,1025,5
20250509,110700,38485472,1025,1025,1025,1025,83
20250509,110600,38400397,1025,1025,1025,1025,900
20250509,110500,37477897,1025,1025,1025,1025,1
20250509,110400,37476872,1025,1025,1025,1025,11
20250509,110300,37465597,1023,1023,1023,1023,0
20250509,110200,37465597,1023,1023,1023,1023,0
20250509,110100,37465597,1023,1023,1023,1023,0
20250509,110000,37465597,1023,1023,1023,1023,139
20250509,105900,37323400,1023,1023,1023,1023,0
20250509,105800,37323400,1023,1023,1023,1023,0
20250509,105700,37323400,1023,1023,1023,1023,0
20250509,105600,37323400,1023,1023,1023,1023,0
20250509,105500,37323400,1023,1023,1023,1023,20
20250509,105400,37302940,1023,1023,1023,1023,331
20250509,105300,36964327,1023,1023,1023,1023,100
20250509,105200,36862027,1023,1023,1023,1023,200
20250509,105100,36657427,1023,1023,1023,1023,400
20250509,105000,36248227,1023,1023,1023,1023,300
20250509,104900,35941327,1023,1023,1023,1023,414
20250509,104800,35517805,1023,1023,1023,1022,35
20250509,104700,35482029,1025,1025,1025,1025,0
20250509,104600,35482029,1025,1025,1025,1025,0
20250509,104500,35482029,1025,1025,1025,1025,0
20250509,104400,35482029,1025,1025,1025,1025,0
20250509,104300,35482029,1025,1024,1025,1024,9000
20250509,104200,26257037,1024,1024,1024,1024,190
20250509,104100,26062477,1025,1018,1025,1018,8800
20250509,104000,17070413,1018,1018,1018,1018,9
20250509,103900,17061251,1018,1018,1018,1018,1
20250509,103800,17060233,1018,1018,1018,1018,0
20250509,103700,17060233,1018,1018,1018,1018,4
20250509,103600,17056161,1015,1015,1015,1015,111
20250509,103500,16943496,1018,1018,1018,1018,0
20250509,103400,16943496,1018,1018,1018,1018,0
20250509,103300,16943496,1018,1018,1018,1018,0
20250509,103200,16943496,1018,1016,1018,1016,500
20250509,103100,16434554,1016,1016,1016,1016,50
20250509,103000,16383754,1016,1016,1016,1016,2300
20250509,102900,14046954,1016,1016,1016,1016,120
20250509,102800,13925034,1016,1016,1016,1016,0
20250509,102700,13925034,1016,1016,1016,1016,0
20250509,102600,13925034,1016,1016,1016,1016,250
20250509,102500,13671034,1016,1016,1016,1016,0
20250509,102400,13671034,1016,1016,1016,1016,156
20250509,102300,13512538,1016,1016,1016,1016,0
20250509,102200,13512538,1016,1016,1016,1016,1501
20250509,102100,11987522,1014,1014,1014,1014,0
20250509,102000,11987522,1014,1014,1014,1014,491
20250509,101900,11489648,1015,1015,1015,1015,0
20250509,101800,11489648,1015,1015,1015,1015,0
20250509,101700,11489648,1015,1015,1015,1015,0
20250509,101600,11489648,1015,1015,1015,1015,0
20250509,101500,11489648,1015,1015,1015,1015,0
20250509,101400,11489648,1015,1015,1015,1015,20
20250509,101300,11469348,1014,1014,1014,1014,0
20250509,101200,11469348,1014,1014,1014,1014,0
20250509,101100,11469348,1014,1016,1016,1014,2
20250509,101000,11467318,1015,1015,1015,1015,0
20250509,100900,11467318,1015,1015,1015,1015,100
20250509,100800,11365818,1015,1015,1015,1015,34
20250509,100700,11331308,1015,1015,1015,1015,66
20250509,100600,11264318,1014,1014,1014,1014,1965
20250509,100500,9271808,1015,1015,1015,1015,1
20250509,100400,9270793,1015,1015,1015,1015,23
20250509,100300,9247448,1015,1015,1015,1015,11
20250509,100200,9236283,1017,1017,1017,1017,0
20250509,100100,9236283,1017,1017,1017,1017,0
20250509,100000,9236283,1017,1017,1017,1017,0
20250509,095900,9236283,1017,1017,1017,1017,0
20250509,095800,9236283,1017,1017,1017,1017,0
20250509,095700,9236283,1017,1017,1017,1017,0
20250509,095600,9236283,1017,1017,1017,1017,1
20250509,095500,9235266,1013,1014,1014,1013,74
20250509,095400,9160254,1017,1013,1017,1013,3
20250509,095300,9157211,1013,1013,1013,1013,0
20250509,095200,9157211,1013,1013,1013,1013,0
20250509,095100,9157211,1013,1013,1013,1013,0
20250509,095000,9157211,1013,1013,1013,1013,0
20250509,094900,9157211,1013,1013,1013,1013,79
20250509,094800,9077184,1013,1013,1013,1013,400
20250509,094700,8671984,1019,1019,1019,1019,0
20250509,094600,8671984,1019,1019,1019,1019,0
20250509,094500,8671984,1019,1019,1019,1019,0
20250509,094400,8671984,1019,1019,1019,1019,0
20250509,094300,8671984,1019,1019,1019,1019,0
20250509,094200,8671984,1019,1019,1019,1019,0
20250509,094100,8671984,1019,1019,1019,1019,0
20250509,094000,8671984,1019,1019,1019,1019,0
20250509,093900,8671984,1019,1019,1019,1019,0
20250509,093800,8671984,1019,1019,1019,1019,0
20250509,093700,8671984,1019,1019,1019,1019,0
20250509,093600,8671984,1019,1019,1019,1019,0
20250509,093500,8671984,1019,1019,1019,1019,0
20250509,093400,8671984,1019,1019,1019,1019,0
20250509,093300,8671984,1019,1019,1019,1019,3
20250509,093200,8668927,1019,1019,1019,1019,0
20250509,093100,8668927,1019,1013,1019,1013,448
20250509,093000,8215097,1014,1014,1014,1014,223
20250509,092900,7988975,1015,1015,1015,1015,330
20250509,092800,7654025,1016,1016,1016,1016,643
20250509,092700,7000737,1018,1018,1018,1018,0
20250509,092600,7000737,1018,1018,1018,1018,0
20250509,092500,7000737,1018,1018,1018,1018,0
20250509,092400,7000737,1018,1018,1018,1018,0
20250509,092300,7000737,1018,1018,1018,1018,0
20250509,092200,7000737,1018,1018,1018,1018,0
20250509,092100,7000737,1018,1018,1018,1018,53
20250509,092000,6946783,1020,1020,1020,1020,0
20250509,091900,6946783,1020,1020,1020,1020,0
20250509,091800,6946783,1020,1020,1020,1020,0
20250509,091700,6946783,1020,1020,1020,1020,196
20250509,091600,6746863,1021,1021,1021,1021,0
20250509,091500,6746863,1021,1021,1021,1021,0
20250509,091400,6746863,1021,1021,1021,1021,0
20250509,091300,6746863,1021,1021,1021,1021,0
20250509,091200,6746863,1021,1021,1021,1021,0
20250509,091100,6746863,1021,1021,1021,1021,0
20250509,091000,6746863,1021,1021,1021,1021,10
20250509,090900,6736653,1021,1021,1021,1021,0
20250509,090800,6736653,1021,1021,1021,1021,5
20250509,090700,6731548,1018,1018,1018,1018,0
20250509,090600,6731548,1018,1018,1018,1018,0
20250509,090500,6731548,1018,1018,1018,1018,134
20250509,090400,6595136,1018,1018,1018,1018,63
20250509,090300,6531002,1018,1019,1019,1018,475
20250509,090200,6047352,1023,1023,1023,1023,0
20250509,090100,6047352,1023,1022,1023,1022,3061
20250509,090000,2916181,1021,1020,1021,1020,2859
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 183300 104364462 1044 1044 1044 1044 531
3 20250509 183200 104364462 1044 1044 1044 1044 0
4 20250509 183100 104364462 1044 1044 1044 1044 0
5 20250509 183000 104364462 1044 1044 1044 1044 0
6 20250509 182900 104364462 1044 1044 1044 1044 0
7 20250509 182800 104364462 1044 1044 1044 1044 0
8 20250509 182700 104364462 1044 1044 1044 1044 0
9 20250509 182600 104364462 1044 1044 1044 1044 0
10 20250509 182500 104364462 1044 1044 1044 1044 0
11 20250509 182400 104364462 1044 1044 1044 1044 0
12 20250509 182300 104364462 1044 1044 1044 1044 0
13 20250509 182200 104364462 1044 1044 1044 1044 0
14 20250509 182100 104364462 1044 1044 1044 1044 0
15 20250509 182000 104364462 1044 1044 1044 1044 0
16 20250509 181900 104364462 1044 1044 1044 1044 0
17 20250509 181800 104364462 1044 1044 1044 1044 0
18 20250509 181700 104364462 1044 1044 1044 1044 0
19 20250509 181600 104364462 1044 1044 1044 1044 0
20 20250509 181500 104364462 1044 1044 1044 1044 0
21 20250509 181400 104364462 1044 1044 1044 1044 0
22 20250509 181300 104364462 1044 1044 1044 1044 0
23 20250509 181200 104364462 1044 1044 1044 1044 0
24 20250509 181100 104364462 1044 1044 1044 1044 0
25 20250509 181000 104364462 1044 1044 1044 1044 0
26 20250509 180900 104364462 1044 1044 1044 1044 0
27 20250509 180800 104364462 1044 1044 1044 1044 0
28 20250509 180700 104364462 1044 1044 1044 1044 0
29 20250509 180600 104364462 1044 1044 1044 1044 0
30 20250509 180500 104364462 1044 1044 1044 1044 0
31 20250509 180400 104364462 1044 1044 1044 1044 0
32 20250509 180300 104364462 1044 1044 1044 1044 531
33 20250509 180200 104364462 1044 1044 1044 1044 0
34 20250509 180100 104364462 1044 1044 1044 1044 0
35 20250509 180000 104364462 1044 1044 1044 1044 0
36 20250509 175900 104364462 1044 1044 1044 1044 0
37 20250509 175800 104364462 1044 1044 1044 1044 0
38 20250509 175700 104364462 1044 1044 1044 1044 0
39 20250509 175600 104364462 1044 1044 1044 1044 0
40 20250509 175500 104364462 1044 1044 1044 1044 0
41 20250509 175400 104364462 1044 1044 1044 1044 0
42 20250509 175300 104364462 1044 1044 1044 1044 0
43 20250509 175200 104364462 1044 1044 1044 1044 0
44 20250509 175100 104364462 1044 1044 1044 1044 0
45 20250509 175000 104364462 1044 1044 1044 1044 0
46 20250509 174900 104364462 1044 1044 1044 1044 0
47 20250509 174800 104364462 1044 1044 1044 1044 0
48 20250509 174700 104364462 1044 1044 1044 1044 0
49 20250509 174600 104364462 1044 1044 1044 1044 0
50 20250509 174500 104364462 1044 1044 1044 1044 0
51 20250509 174400 104364462 1044 1044 1044 1044 0
52 20250509 174300 104364462 1044 1044 1044 1044 0
53 20250509 174200 104364462 1044 1044 1044 1044 0
54 20250509 174100 104364462 1044 1044 1044 1044 0
55 20250509 174000 104364462 1044 1044 1044 1044 0
56 20250509 173900 104364462 1044 1044 1044 1044 0
57 20250509 173800 104364462 1044 1044 1044 1044 0
58 20250509 173700 104364462 1044 1044 1044 1044 0
59 20250509 173600 104364462 1044 1044 1044 1044 0
60 20250509 173500 104364462 1044 1044 1044 1044 0
61 20250509 173400 104364462 1044 1044 1044 1044 0
62 20250509 173300 104364462 1044 1044 1044 1044 531
63 20250509 173200 104364462 1044 1044 1044 1044 0
64 20250509 173100 104364462 1044 1044 1044 1044 0
65 20250509 173000 104364462 1044 1044 1044 1044 0
66 20250509 172900 104364462 1044 1044 1044 1044 0
67 20250509 172800 104364462 1044 1044 1044 1044 0
68 20250509 172700 104364462 1044 1044 1044 1044 0
69 20250509 172600 104364462 1044 1044 1044 1044 0
70 20250509 172500 104364462 1044 1044 1044 1044 0
71 20250509 172400 104364462 1044 1044 1044 1044 0
72 20250509 172300 104364462 1044 1044 1044 1044 0
73 20250509 172200 104364462 1044 1044 1044 1044 0
74 20250509 172100 104364462 1044 1044 1044 1044 0
75 20250509 172000 104364462 1044 1044 1044 1044 0
76 20250509 171900 104364462 1044 1044 1044 1044 0
77 20250509 171800 104364462 1044 1044 1044 1044 0
78 20250509 171700 104364462 1044 1044 1044 1044 0
79 20250509 171600 104364462 1044 1044 1044 1044 0
80 20250509 171500 104364462 1044 1044 1044 1044 0
81 20250509 171400 104364462 1044 1044 1044 1044 0
82 20250509 171300 104364462 1044 1044 1044 1044 0
83 20250509 171200 104364462 1044 1044 1044 1044 0
84 20250509 171100 104364462 1044 1044 1044 1044 0
85 20250509 171000 104364462 1044 1044 1044 1044 0
86 20250509 170900 104364462 1044 1044 1044 1044 0
87 20250509 170800 104364462 1044 1044 1044 1044 0
88 20250509 170700 104364462 1044 1044 1044 1044 0
89 20250509 170600 104364462 1044 1044 1044 1044 0
90 20250509 170500 104364462 1044 1044 1044 1044 0
91 20250509 170400 104364462 1044 1044 1044 1044 0
92 20250509 170300 104364462 1044 1044 1044 1044 531
93 20250509 170200 104364462 1044 1044 1044 1044 0
94 20250509 170100 104364462 1044 1044 1044 1044 0
95 20250509 170000 104364462 1044 1044 1044 1044 0
96 20250509 165900 104364462 1044 1044 1044 1044 0
97 20250509 165800 104364462 1044 1044 1044 1044 0
98 20250509 165700 104364462 1044 1044 1044 1044 0
99 20250509 165600 104364462 1044 1044 1044 1044 0
100 20250509 165500 104364462 1044 1044 1044 1044 0
101 20250509 165400 104364462 1044 1044 1044 1044 0
102 20250509 165300 104364462 1044 1044 1044 1044 0
103 20250509 165200 104364462 1044 1044 1044 1044 0
104 20250509 165100 104364462 1044 1044 1044 1044 0
105 20250509 165000 104364462 1044 1044 1044 1044 0
106 20250509 164900 104364462 1044 1044 1044 1044 0
107 20250509 164800 104364462 1044 1044 1044 1044 0
108 20250509 164700 104364462 1044 1044 1044 1044 0
109 20250509 164600 104364462 1044 1044 1044 1044 0
110 20250509 164500 104364462 1044 1044 1044 1044 0
111 20250509 164400 104364462 1044 1044 1044 1044 0
112 20250509 164300 104364462 1044 1044 1044 1044 0
113 20250509 164200 104364462 1044 1044 1044 1044 0
114 20250509 164100 104364462 1044 1044 1044 1044 0
115 20250509 164000 104364462 1044 1044 1044 1044 0
116 20250509 163900 104364462 1044 1044 1044 1044 0
117 20250509 163800 104364462 1044 1044 1044 1044 0
118 20250509 163700 104364462 1044 1044 1044 1044 0
119 20250509 163600 104364462 1044 1044 1044 1044 0
120 20250509 163500 104364462 1044 1044 1044 1044 0
121 20250509 163400 104364462 1044 1044 1044 1044 0
122 20250509 163300 104364462 1044 1044 1044 1044 531
123 20250509 163200 104364462 1044 1044 1044 1044 0
124 20250509 163100 104364462 1044 1044 1044 1044 0
125 20250509 163000 104364462 1044 1044 1044 1044 0
126 20250509 162900 104364462 1044 1044 1044 1044 0
127 20250509 162800 104364462 1044 1044 1044 1044 0
128 20250509 162700 104364462 1044 1044 1044 1044 0
129 20250509 162600 104364462 1044 1044 1044 1044 0
130 20250509 162500 104364462 1044 1044 1044 1044 0
131 20250509 162400 104364462 1044 1044 1044 1044 0
132 20250509 162300 104364462 1044 1044 1044 1044 0
133 20250509 162200 104364462 1044 1044 1044 1044 0
134 20250509 162100 104364462 1044 1044 1044 1044 0
135 20250509 162000 104364462 1044 1044 1044 1044 0
136 20250509 161900 104364462 1044 1044 1044 1044 0
137 20250509 161800 104364462 1044 1044 1044 1044 0
138 20250509 161700 104364462 1044 1044 1044 1044 0
139 20250509 161600 104364462 1044 1044 1044 1044 0
140 20250509 161500 104364462 1044 1044 1044 1044 0
141 20250509 161400 104364462 1044 1044 1044 1044 0
142 20250509 161300 104364462 1044 1044 1044 1044 0
143 20250509 161200 104364462 1044 1044 1044 1044 0
144 20250509 161100 104364462 1044 1044 1044 1044 0
145 20250509 161000 104364462 1044 1044 1044 1044 0
146 20250509 160900 104364462 1044 1044 1044 1044 0
147 20250509 160800 104364462 1044 1044 1044 1044 0
148 20250509 160700 104364462 1044 1044 1044 1044 0
149 20250509 160600 104364462 1044 1044 1044 1044 0
150 20250509 160500 104364462 1044 1044 1044 1044 0
151 20250509 160400 104364462 1044 1044 1044 1044 0
152 20250509 160300 104364462 1044 1044 1044 1044 531
153 20250509 160200 104364462 1044 1044 1044 1044 0
154 20250509 160100 104364462 1044 1044 1044 1044 0
155 20250509 160000 104364462 1044 1044 1044 1044 0
156 20250509 155900 104364462 1044 1044 1044 1044 0
157 20250509 155800 104364462 1044 1044 1044 1044 0
158 20250509 155700 104364462 1044 1044 1044 1044 0
159 20250509 155600 104364462 1044 1044 1044 1044 0
160 20250509 155500 104364462 1044 1044 1044 1044 0
161 20250509 155400 104364462 1044 1044 1044 1044 0
162 20250509 155300 104364462 1044 1044 1044 1044 0
163 20250509 155200 104364462 1044 1044 1044 1044 0
164 20250509 155100 104364462 1044 1044 1044 1044 0
165 20250509 155000 104364462 1044 1044 1044 1044 0
166 20250509 154900 104364462 1044 1044 1044 1044 0
167 20250509 154800 104364462 1044 1044 1044 1044 0
168 20250509 154700 104364462 1044 1044 1044 1044 0
169 20250509 154600 104364462 1044 1044 1044 1044 0
170 20250509 154500 104364462 1044 1044 1044 1044 0
171 20250509 154400 104364462 1044 1044 1044 1044 0
172 20250509 154300 104364462 1044 1044 1044 1044 0
173 20250509 154200 104364462 1044 1044 1044 1044 0
174 20250509 154100 104364462 1044 1044 1044 1044 0
175 20250509 154000 104364462 1044 1044 1044 1044 0
176 20250509 153900 104364462 1044 1044 1044 1044 0
177 20250509 153800 104364462 1044 1044 1044 1044 0
178 20250509 153700 104364462 1044 1044 1044 1044 0
179 20250509 153600 104364462 1044 1044 1044 1044 0
180 20250509 153500 104364462 1044 1044 1044 1044 0
181 20250509 153400 104364462 1044 1044 1044 1044 0
182 20250509 153300 104364462 1044 1044 1044 1044 531
183 20250509 153200 104364462 1044 1044 1044 1044 0
184 20250509 153100 104364462 1044 1044 1044 1044 0
185 20250509 153000 104364462 1044 1044 1044 1044 531
186 20250509 152900 103810098 1048 1048 1048 1048 0
187 20250509 152800 103810098 1048 1048 1048 1048 0
188 20250509 152700 103810098 1048 1048 1048 1048 0
189 20250509 152600 103810098 1048 1048 1048 1048 0
190 20250509 152500 103810098 1048 1048 1048 1048 0
191 20250509 152400 103810098 1048 1048 1048 1048 0
192 20250509 152300 103810098 1048 1048 1048 1048 0
193 20250509 152200 103810098 1048 1048 1048 1048 0
194 20250509 152100 103810098 1048 1048 1048 1048 0
195 20250509 152000 103810098 1048 1048 1048 1048 0
196 20250509 151900 103810098 1048 1048 1048 1048 0
197 20250509 151800 103810098 1048 1048 1048 1048 0
198 20250509 151700 103810098 1048 1048 1048 1048 0
199 20250509 151600 103810098 1048 1048 1048 1048 0
200 20250509 151500 103810098 1048 1048 1048 1048 0
201 20250509 151400 103810098 1048 1048 1048 1048 155
202 20250509 151300 103647658 1048 1048 1048 1048 0
203 20250509 151200 103647658 1048 1048 1048 1048 0
204 20250509 151100 103647658 1048 1048 1048 1048 0
205 20250509 151000 103647658 1048 1048 1049 1048 119
206 20250509 150900 103522945 1048 1048 1048 1048 882
207 20250509 150800 102598609 1048 1048 1048 1048 0
208 20250509 150700 102598609 1048 1048 1048 1048 696
209 20250509 150600 101869201 1048 1048 1048 1048 1000
210 20250509 150500 100821201 1048 1048 1048 1048 500
211 20250509 150400 100297201 1048 1048 1048 1048 481
212 20250509 150300 99793113 1048 1048 1048 1048 980
213 20250509 150200 98766073 1048 1046 1048 1046 5956
214 20250509 150100 92527187 1046 1045 1046 1045 754
215 20250509 150000 91739134 1045 1045 1045 1045 0
216 20250509 145900 91739134 1045 1044 1045 1044 2547
217 20250509 145800 89079866 1043 1043 1043 1043 0
218 20250509 145700 89079866 1043 1043 1043 1043 177
219 20250509 145600 88895255 1043 1043 1043 1043 277
220 20250509 145500 88606344 1044 1044 1044 1044 17
221 20250509 145400 88588596 1044 1044 1044 1044 0
222 20250509 145300 88588596 1044 1044 1044 1044 0
223 20250509 145200 88588596 1044 1044 1044 1044 6
224 20250509 145100 88582332 1044 1044 1044 1044 0
225 20250509 145000 88582332 1044 1044 1044 1044 0
226 20250509 144900 88582332 1044 1044 1044 1044 0
227 20250509 144800 88582332 1044 1044 1044 1044 0
228 20250509 144700 88582332 1044 1044 1044 1044 6
229 20250509 144600 88576068 1043 1043 1043 1043 0
230 20250509 144500 88576068 1043 1043 1043 1043 0
231 20250509 144400 88576068 1043 1043 1043 1043 227
232 20250509 144300 88339307 1044 1043 1044 1043 459
233 20250509 144200 87860565 1043 1043 1043 1043 460
234 20250509 144100 87380785 1044 1044 1044 1044 6
235 20250509 144000 87374521 1044 1044 1044 1044 20
236 20250509 143900 87353641 1044 1044 1044 1044 0
237 20250509 143800 87353641 1044 1044 1044 1044 3
238 20250509 143700 87350509 1044 1044 1044 1044 0
239 20250509 143600 87350509 1044 1044 1044 1044 0
240 20250509 143500 87350509 1044 1044 1044 1044 0
241 20250509 143400 87350509 1044 1044 1044 1044 0
242 20250509 143300 87350509 1044 1044 1044 1044 0
243 20250509 143200 87350509 1044 1044 1044 1044 0
244 20250509 143100 87350509 1044 1044 1044 1044 0
245 20250509 143000 87350509 1044 1042 1044 1042 4942
246 20250509 142900 82196332 1042 1042 1042 1042 0
247 20250509 142800 82196332 1042 1042 1042 1042 0
248 20250509 142700 82196332 1042 1042 1042 1042 0
249 20250509 142600 82196332 1042 1042 1042 1042 0
250 20250509 142500 82196332 1042 1042 1042 1042 0
251 20250509 142400 82196332 1042 1042 1042 1042 0
252 20250509 142300 82196332 1042 1042 1042 1042 0
253 20250509 142200 82196332 1042 1042 1042 1042 0
254 20250509 142100 82196332 1042 1042 1042 1042 7
255 20250509 142000 82189038 1042 1042 1042 1042 0
256 20250509 141900 82189038 1042 1042 1042 1042 0
257 20250509 141800 82189038 1042 1042 1042 1042 0
258 20250509 141700 82189038 1042 1042 1042 1042 0
259 20250509 141600 82189038 1042 1042 1042 1042 6
260 20250509 141500 82182786 1042 1042 1042 1042 0
261 20250509 141400 82182786 1042 1042 1042 1042 0
262 20250509 141300 82182786 1042 1042 1042 1042 0
263 20250509 141200 82182786 1042 1042 1042 1042 0
264 20250509 141100 82182786 1042 1042 1042 1042 7
265 20250509 141000 82175492 1042 1042 1042 1042 0
266 20250509 140900 82175492 1042 1042 1042 1042 0
267 20250509 140800 82175492 1042 1042 1042 1042 0
268 20250509 140700 82175492 1042 1042 1042 1042 0
269 20250509 140600 82175492 1042 1042 1042 1042 3
270 20250509 140500 82172366 1042 1042 1042 1042 111
271 20250509 140400 82056704 1042 1042 1042 1042 0
272 20250509 140300 82056704 1042 1042 1042 1042 0
273 20250509 140200 82056704 1042 1042 1042 1042 0
274 20250509 140100 82056704 1042 1042 1042 1042 0
275 20250509 140000 82056704 1042 1042 1042 1042 0
276 20250509 135900 82056704 1042 1042 1042 1042 1
277 20250509 135800 82055662 1043 1043 1043 1043 0
278 20250509 135700 82055662 1043 1043 1043 1043 0
279 20250509 135600 82055662 1043 1043 1043 1043 0
280 20250509 135500 82055662 1043 1043 1043 1043 0
281 20250509 135400 82055662 1043 1043 1043 1043 15
282 20250509 135300 82040017 1042 1042 1042 1042 0
283 20250509 135200 82040017 1042 1042 1042 1042 0
284 20250509 135100 82040017 1042 1042 1042 1042 1000
285 20250509 135000 80998017 1042 1041 1042 1041 1401
286 20250509 134900 79539375 1041 1041 1041 1041 0
287 20250509 134800 79539375 1041 1041 1041 1041 0
288 20250509 134700 79539375 1041 1041 1041 1041 0
289 20250509 134600 79539375 1041 1041 1041 1041 0
290 20250509 134500 79539375 1041 1041 1041 1041 0
291 20250509 134400 79539375 1041 1041 1041 1041 3
292 20250509 134300 79536252 1042 1042 1042 1042 0
293 20250509 134200 79536252 1042 1042 1042 1042 0
294 20250509 134100 79536252 1042 1042 1042 1042 0
295 20250509 134000 79536252 1042 1042 1042 1042 0
296 20250509 133900 79536252 1042 1042 1042 1042 0
297 20250509 133800 79536252 1042 1042 1042 1042 0
298 20250509 133700 79536252 1042 1042 1042 1042 0
299 20250509 133600 79536252 1042 1042 1042 1042 0
300 20250509 133500 79536252 1042 1042 1042 1042 0
301 20250509 133400 79536252 1042 1042 1042 1042 0
302 20250509 133300 79536252 1042 1042 1042 1042 50
303 20250509 133200 79484152 1042 1042 1042 1042 0
304 20250509 133100 79484152 1042 1042 1042 1042 0
305 20250509 133000 79484152 1042 1042 1042 1042 0
306 20250509 132900 79484152 1042 1042 1042 1042 100
307 20250509 132800 79379952 1042 1042 1042 1042 452
308 20250509 132700 78908968 1043 1043 1043 1043 0
309 20250509 132600 78908968 1043 1040 1043 1040 1000
310 20250509 132500 77867445 1040 1040 1040 1040 0
311 20250509 132400 77867445 1040 1040 1040 1040 10
312 20250509 132300 77857045 1042 1042 1042 1042 1
313 20250509 132200 77856003 1035 1035 1035 1035 0
314 20250509 132100 77856003 1035 1035 1035 1035 0
315 20250509 132000 77856003 1035 1035 1035 1035 0
316 20250509 131900 77856003 1035 1035 1035 1035 121
317 20250509 131800 77730768 1042 1042 1042 1042 516
318 20250509 131700 77193096 1042 1042 1042 1042 0
319 20250509 131600 77193096 1042 1042 1042 1042 0
320 20250509 131500 77193096 1042 1042 1042 1042 0
321 20250509 131400 77193096 1042 1042 1042 1042 13
322 20250509 131300 77179550 1035 1035 1035 1035 204
323 20250509 131200 76968410 1042 1042 1042 1042 0
324 20250509 131100 76968410 1042 1042 1042 1042 0
325 20250509 131000 76968410 1042 1042 1042 1042 0
326 20250509 130900 76968410 1042 1042 1042 1042 0
327 20250509 130800 76968410 1042 1042 1042 1042 0
328 20250509 130700 76968410 1042 1042 1042 1042 8
329 20250509 130600 76960074 1042 1042 1042 1042 0
330 20250509 130500 76960074 1042 1042 1042 1042 0
331 20250509 130400 76960074 1042 1042 1042 1042 0
332 20250509 130300 76960074 1042 1042 1042 1042 0
333 20250509 130200 76960074 1042 1042 1042 1042 19
334 20250509 130100 76940276 1035 1035 1035 1035 0
335 20250509 130000 76940276 1035 1040 1040 1035 1051
336 20250509 125900 75847241 1040 1039 1040 1039 1331
337 20250509 125800 74464321 1039 1039 1039 1039 0
338 20250509 125700 74464321 1039 1039 1039 1039 0
339 20250509 125600 74464321 1039 1039 1039 1039 15
340 20250509 125500 74448736 1038 1038 1038 1038 500
341 20250509 125400 73929736 1038 1038 1038 1038 0
342 20250509 125300 73929736 1038 1038 1038 1038 0
343 20250509 125200 73929736 1038 1038 1038 1038 10
344 20250509 125100 73919356 1034 1034 1034 1034 0
345 20250509 125000 73919356 1034 1034 1034 1034 0
346 20250509 124900 73919356 1034 1034 1034 1034 0
347 20250509 124800 73919356 1034 1034 1034 1034 4
348 20250509 124700 73915220 1038 1038 1038 1038 0
349 20250509 124600 73915220 1038 1038 1038 1038 0
350 20250509 124500 73915220 1038 1038 1038 1038 2
351 20250509 124400 73913144 1040 1040 1040 1040 0
352 20250509 124300 73913144 1040 1040 1040 1040 0
353 20250509 124200 73913144 1040 1040 1040 1040 0
354 20250509 124100 73913144 1040 1040 1040 1040 0
355 20250509 124000 73913144 1040 1040 1040 1040 0
356 20250509 123900 73913144 1040 1040 1040 1040 0
357 20250509 123800 73913144 1040 1040 1040 1040 0
358 20250509 123700 73913144 1040 1040 1040 1040 0
359 20250509 123600 73913144 1040 1040 1040 1040 0
360 20250509 123500 73913144 1040 1040 1040 1040 0
361 20250509 123400 73913144 1040 1040 1040 1040 0
362 20250509 123300 73913144 1040 1040 1040 1040 0
363 20250509 123200 73913144 1040 1040 1040 1040 0
364 20250509 123100 73913144 1040 1040 1040 1040 272
365 20250509 123000 73630264 1040 1040 1040 1040 1
366 20250509 122900 73629224 1039 1040 1040 1039 698
367 20250509 122800 72903802 1040 1040 1040 1040 0
368 20250509 122700 72903802 1040 1040 1040 1040 0
369 20250509 122600 72903802 1040 1040 1040 1040 0
370 20250509 122500 72903802 1040 1040 1040 1040 0
371 20250509 122400 72903802 1040 1040 1040 1040 0
372 20250509 122300 72903802 1040 1040 1040 1040 0
373 20250509 122200 72903802 1040 1038 1040 1038 1575
374 20250509 122100 71267400 1038 1038 1038 1038 450
375 20250509 122000 70800300 1038 1037 1038 1037 20
376 20250509 121900 70779541 1038 1038 1038 1038 0
377 20250509 121800 70779541 1038 1038 1038 1038 1200
378 20250509 121700 69533941 1038 1038 1038 1037 36
379 20250509 121600 69496583 1037 1037 1037 1037 1100
380 20250509 121500 68355883 1037 1037 1037 1037 434
381 20250509 121400 67905825 1036 1036 1036 1036 1370
382 20250509 121300 66486505 1035 1035 1035 1035 742
383 20250509 121200 65718535 1035 1035 1035 1035 0
384 20250509 121100 65718535 1035 1035 1035 1035 0
385 20250509 121000 65718535 1035 1035 1035 1035 0
386 20250509 120900 65718535 1035 1035 1035 1035 19
387 20250509 120800 65698870 1034 1034 1034 1034 0
388 20250509 120700 65698870 1034 1034 1034 1034 0
389 20250509 120600 65698870 1034 1034 1034 1034 0
390 20250509 120500 65698870 1034 1034 1034 1034 801
391 20250509 120400 64870636 1032 1032 1032 1032 0
392 20250509 120300 64870636 1032 1032 1032 1032 33
393 20250509 120200 64836580 1034 1034 1034 1034 0
394 20250509 120100 64836580 1034 1034 1034 1034 0
395 20250509 120000 64836580 1034 1034 1034 1034 0
396 20250509 115900 64836580 1034 1034 1034 1034 230
397 20250509 115800 64598760 1034 1034 1034 1034 0
398 20250509 115700 64598760 1034 1034 1035 1034 1931
399 20250509 115600 62602095 1034 1032 1034 1032 4940
400 20250509 115500 57501373 1032 1032 1032 1032 0
401 20250509 115400 57501373 1032 1031 1032 1031 3724
402 20250509 115300 53661916 1031 1031 1031 1031 0
403 20250509 115200 53661916 1031 1031 1031 1031 0
404 20250509 115100 53661916 1031 1031 1031 1031 906
405 20250509 115000 52727830 1031 1031 1031 1031 0
406 20250509 114900 52727830 1031 1031 1031 1031 0
407 20250509 114800 52727830 1031 1031 1031 1031 0
408 20250509 114700 52727830 1031 1031 1031 1031 0
409 20250509 114600 52727830 1031 1031 1031 1031 6
410 20250509 114500 52721644 1030 1030 1030 1030 1405
411 20250509 114400 51274494 1029 1029 1029 1029 0
412 20250509 114300 51274494 1029 1029 1029 1029 0
413 20250509 114200 51274494 1029 1029 1029 1029 0
414 20250509 114100 51274494 1029 1029 1029 1029 577
415 20250509 114000 50680761 1029 1029 1029 1029 0
416 20250509 113900 50680761 1029 1029 1029 1029 0
417 20250509 113800 50680761 1029 1029 1029 1029 2
418 20250509 113700 50678703 1027 1027 1027 1027 0
419 20250509 113600 50678703 1027 1027 1027 1027 0
420 20250509 113500 50678703 1027 1027 1027 1027 0
421 20250509 113400 50678703 1027 1027 1027 1027 0
422 20250509 113300 50678703 1027 1027 1027 1027 0
423 20250509 113200 50678703 1027 1027 1027 1027 1
424 20250509 113100 50677676 1030 1030 1030 1030 1014
425 20250509 113000 49633256 1029 1029 1029 1029 0
426 20250509 112900 49633256 1029 1029 1029 1029 0
427 20250509 112800 49633256 1029 1029 1029 1029 300
428 20250509 112700 49324556 1028 1028 1028 1028 0
429 20250509 112600 49324556 1028 1028 1028 1028 300
430 20250509 112500 49016156 1027 1027 1027 1027 3
431 20250509 112400 49013075 1027 1027 1027 1026 299
432 20250509 112300 48706004 1025 1025 1025 1025 0
433 20250509 112200 48706004 1025 1029 1029 1025 139
434 20250509 112100 48563453 1031 1030 1031 1030 13
435 20250509 112000 48550051 1030 1030 1030 1030 175
436 20250509 111900 48369801 1030 1030 1030 1030 4
437 20250509 111800 48365681 1029 1029 1029 1029 0
438 20250509 111700 48365681 1029 1029 1029 1029 0
439 20250509 111600 48365681 1029 1029 1029 1029 63
440 20250509 111500 48300854 1029 1029 1029 1029 45
441 20250509 111400 48254549 1030 1030 1030 1030 6000
442 20250509 111300 42074549 1029 1029 1029 1029 44
443 20250509 111200 42029273 1029 1029 1029 1029 0
444 20250509 111100 42029273 1029 1026 1029 1026 2924
445 20250509 111000 39024117 1026 1026 1026 1026 520
446 20250509 110900 38490597 1025 1025 1025 1025 0
447 20250509 110800 38490597 1025 1025 1025 1025 5
448 20250509 110700 38485472 1025 1025 1025 1025 83
449 20250509 110600 38400397 1025 1025 1025 1025 900
450 20250509 110500 37477897 1025 1025 1025 1025 1
451 20250509 110400 37476872 1025 1025 1025 1025 11
452 20250509 110300 37465597 1023 1023 1023 1023 0
453 20250509 110200 37465597 1023 1023 1023 1023 0
454 20250509 110100 37465597 1023 1023 1023 1023 0
455 20250509 110000 37465597 1023 1023 1023 1023 139
456 20250509 105900 37323400 1023 1023 1023 1023 0
457 20250509 105800 37323400 1023 1023 1023 1023 0
458 20250509 105700 37323400 1023 1023 1023 1023 0
459 20250509 105600 37323400 1023 1023 1023 1023 0
460 20250509 105500 37323400 1023 1023 1023 1023 20
461 20250509 105400 37302940 1023 1023 1023 1023 331
462 20250509 105300 36964327 1023 1023 1023 1023 100
463 20250509 105200 36862027 1023 1023 1023 1023 200
464 20250509 105100 36657427 1023 1023 1023 1023 400
465 20250509 105000 36248227 1023 1023 1023 1023 300
466 20250509 104900 35941327 1023 1023 1023 1023 414
467 20250509 104800 35517805 1023 1023 1023 1022 35
468 20250509 104700 35482029 1025 1025 1025 1025 0
469 20250509 104600 35482029 1025 1025 1025 1025 0
470 20250509 104500 35482029 1025 1025 1025 1025 0
471 20250509 104400 35482029 1025 1025 1025 1025 0
472 20250509 104300 35482029 1025 1024 1025 1024 9000
473 20250509 104200 26257037 1024 1024 1024 1024 190
474 20250509 104100 26062477 1025 1018 1025 1018 8800
475 20250509 104000 17070413 1018 1018 1018 1018 9
476 20250509 103900 17061251 1018 1018 1018 1018 1
477 20250509 103800 17060233 1018 1018 1018 1018 0
478 20250509 103700 17060233 1018 1018 1018 1018 4
479 20250509 103600 17056161 1015 1015 1015 1015 111
480 20250509 103500 16943496 1018 1018 1018 1018 0
481 20250509 103400 16943496 1018 1018 1018 1018 0
482 20250509 103300 16943496 1018 1018 1018 1018 0
483 20250509 103200 16943496 1018 1016 1018 1016 500
484 20250509 103100 16434554 1016 1016 1016 1016 50
485 20250509 103000 16383754 1016 1016 1016 1016 2300
486 20250509 102900 14046954 1016 1016 1016 1016 120
487 20250509 102800 13925034 1016 1016 1016 1016 0
488 20250509 102700 13925034 1016 1016 1016 1016 0
489 20250509 102600 13925034 1016 1016 1016 1016 250
490 20250509 102500 13671034 1016 1016 1016 1016 0
491 20250509 102400 13671034 1016 1016 1016 1016 156
492 20250509 102300 13512538 1016 1016 1016 1016 0
493 20250509 102200 13512538 1016 1016 1016 1016 1501
494 20250509 102100 11987522 1014 1014 1014 1014 0
495 20250509 102000 11987522 1014 1014 1014 1014 491
496 20250509 101900 11489648 1015 1015 1015 1015 0
497 20250509 101800 11489648 1015 1015 1015 1015 0
498 20250509 101700 11489648 1015 1015 1015 1015 0
499 20250509 101600 11489648 1015 1015 1015 1015 0
500 20250509 101500 11489648 1015 1015 1015 1015 0
501 20250509 101400 11489648 1015 1015 1015 1015 20
502 20250509 101300 11469348 1014 1014 1014 1014 0
503 20250509 101200 11469348 1014 1014 1014 1014 0
504 20250509 101100 11469348 1014 1016 1016 1014 2
505 20250509 101000 11467318 1015 1015 1015 1015 0
506 20250509 100900 11467318 1015 1015 1015 1015 100
507 20250509 100800 11365818 1015 1015 1015 1015 34
508 20250509 100700 11331308 1015 1015 1015 1015 66
509 20250509 100600 11264318 1014 1014 1014 1014 1965
510 20250509 100500 9271808 1015 1015 1015 1015 1
511 20250509 100400 9270793 1015 1015 1015 1015 23
512 20250509 100300 9247448 1015 1015 1015 1015 11
513 20250509 100200 9236283 1017 1017 1017 1017 0
514 20250509 100100 9236283 1017 1017 1017 1017 0
515 20250509 100000 9236283 1017 1017 1017 1017 0
516 20250509 095900 9236283 1017 1017 1017 1017 0
517 20250509 095800 9236283 1017 1017 1017 1017 0
518 20250509 095700 9236283 1017 1017 1017 1017 0
519 20250509 095600 9236283 1017 1017 1017 1017 1
520 20250509 095500 9235266 1013 1014 1014 1013 74
521 20250509 095400 9160254 1017 1013 1017 1013 3
522 20250509 095300 9157211 1013 1013 1013 1013 0
523 20250509 095200 9157211 1013 1013 1013 1013 0
524 20250509 095100 9157211 1013 1013 1013 1013 0
525 20250509 095000 9157211 1013 1013 1013 1013 0
526 20250509 094900 9157211 1013 1013 1013 1013 79
527 20250509 094800 9077184 1013 1013 1013 1013 400
528 20250509 094700 8671984 1019 1019 1019 1019 0
529 20250509 094600 8671984 1019 1019 1019 1019 0
530 20250509 094500 8671984 1019 1019 1019 1019 0
531 20250509 094400 8671984 1019 1019 1019 1019 0
532 20250509 094300 8671984 1019 1019 1019 1019 0
533 20250509 094200 8671984 1019 1019 1019 1019 0
534 20250509 094100 8671984 1019 1019 1019 1019 0
535 20250509 094000 8671984 1019 1019 1019 1019 0
536 20250509 093900 8671984 1019 1019 1019 1019 0
537 20250509 093800 8671984 1019 1019 1019 1019 0
538 20250509 093700 8671984 1019 1019 1019 1019 0
539 20250509 093600 8671984 1019 1019 1019 1019 0
540 20250509 093500 8671984 1019 1019 1019 1019 0
541 20250509 093400 8671984 1019 1019 1019 1019 0
542 20250509 093300 8671984 1019 1019 1019 1019 3
543 20250509 093200 8668927 1019 1019 1019 1019 0
544 20250509 093100 8668927 1019 1013 1019 1013 448
545 20250509 093000 8215097 1014 1014 1014 1014 223
546 20250509 092900 7988975 1015 1015 1015 1015 330
547 20250509 092800 7654025 1016 1016 1016 1016 643
548 20250509 092700 7000737 1018 1018 1018 1018 0
549 20250509 092600 7000737 1018 1018 1018 1018 0
550 20250509 092500 7000737 1018 1018 1018 1018 0
551 20250509 092400 7000737 1018 1018 1018 1018 0
552 20250509 092300 7000737 1018 1018 1018 1018 0
553 20250509 092200 7000737 1018 1018 1018 1018 0
554 20250509 092100 7000737 1018 1018 1018 1018 53
555 20250509 092000 6946783 1020 1020 1020 1020 0
556 20250509 091900 6946783 1020 1020 1020 1020 0
557 20250509 091800 6946783 1020 1020 1020 1020 0
558 20250509 091700 6946783 1020 1020 1020 1020 196
559 20250509 091600 6746863 1021 1021 1021 1021 0
560 20250509 091500 6746863 1021 1021 1021 1021 0
561 20250509 091400 6746863 1021 1021 1021 1021 0
562 20250509 091300 6746863 1021 1021 1021 1021 0
563 20250509 091200 6746863 1021 1021 1021 1021 0
564 20250509 091100 6746863 1021 1021 1021 1021 0
565 20250509 091000 6746863 1021 1021 1021 1021 10
566 20250509 090900 6736653 1021 1021 1021 1021 0
567 20250509 090800 6736653 1021 1021 1021 1021 5
568 20250509 090700 6731548 1018 1018 1018 1018 0
569 20250509 090600 6731548 1018 1018 1018 1018 0
570 20250509 090500 6731548 1018 1018 1018 1018 134
571 20250509 090400 6595136 1018 1018 1018 1018 63
572 20250509 090300 6531002 1018 1019 1019 1018 475
573 20250509 090200 6047352 1023 1023 1023 1023 0
574 20250509 090100 6047352 1023 1022 1023 1022 3061
575 20250509 090000 2916181 1021 1020 1021 1020 2859