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

557
000250/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181500,19116803700,140900,140900,140900,140900,17759
20250508,181400,19116803700,140900,140900,140900,140900,0
20250508,181300,19116803700,140900,140900,140900,140900,0
20250508,181200,19116803700,140900,140900,140900,140900,0
20250508,181100,19116803700,140900,140900,140900,140900,0
20250508,181000,19116803700,140900,140900,140900,140900,0
20250508,180900,19116803700,140900,140900,140900,140900,0
20250508,180800,19116803700,140900,140900,140900,140900,0
20250508,180700,19116803700,140900,140900,140900,140900,0
20250508,180600,19116803700,140900,140900,140900,140900,0
20250508,180500,19116803700,140900,140900,140900,140900,0
20250508,180400,19116803700,140900,140900,140900,140900,0
20250508,180300,19116803700,140900,140900,140900,140900,0
20250508,180200,19116803700,140900,140900,140900,140900,0
20250508,180100,19116803700,140900,140900,140900,140900,0
20250508,180000,19116803700,140900,140900,140900,140900,0
20250508,175900,19116803700,140900,140900,140900,140900,0
20250508,175800,19116803700,140900,140900,140900,140900,0
20250508,175700,19116803700,140900,140900,140900,140900,0
20250508,175600,19116803700,140900,140900,140900,140900,0
20250508,175500,19116803700,140900,140900,140900,140900,0
20250508,175400,19116803700,140900,140900,140900,140900,0
20250508,175300,19116803700,140900,140900,140900,140900,0
20250508,175200,19116803700,140900,140900,140900,140900,0
20250508,175100,19116803700,140900,140900,140900,140900,0
20250508,175000,19116803700,140900,140900,140900,140900,0
20250508,174900,19116803700,140900,140900,140900,140900,0
20250508,174800,19116803700,140900,140900,140900,140900,0
20250508,174700,19116803700,140900,140900,140900,140900,0
20250508,174600,19116803700,140900,140900,140900,140900,0
20250508,174500,19116803700,140900,140900,140900,140900,17759
20250508,174400,19116803700,140900,140900,140900,140900,0
20250508,174300,19116803700,140900,140900,140900,140900,0
20250508,174200,19116803700,140900,140900,140900,140900,0
20250508,174100,19116803700,140900,140900,140900,140900,0
20250508,174000,19116803700,140900,140900,140900,140900,0
20250508,173900,19116803700,140900,140900,140900,140900,0
20250508,173800,19116803700,140900,140900,140900,140900,0
20250508,173700,19116803700,140900,140900,140900,140900,0
20250508,173600,19116803700,140900,140900,140900,140900,0
20250508,173500,19116803700,140900,140900,140900,140900,0
20250508,173400,19116803700,140900,140900,140900,140900,0
20250508,173300,19116803700,140900,140900,140900,140900,0
20250508,173200,19116803700,140900,140900,140900,140900,0
20250508,173100,19116803700,140900,140900,140900,140900,0
20250508,173000,19116803700,140900,140900,140900,140900,0
20250508,172900,19116803700,140900,140900,140900,140900,0
20250508,172800,19116803700,140900,140900,140900,140900,0
20250508,172700,19116803700,140900,140900,140900,140900,0
20250508,172600,19116803700,140900,140900,140900,140900,0
20250508,172500,19116803700,140900,140900,140900,140900,0
20250508,172400,19116803700,140900,140900,140900,140900,0
20250508,172300,19116803700,140900,140900,140900,140900,0
20250508,172200,19116803700,140900,140900,140900,140900,0
20250508,172100,19116803700,140900,140900,140900,140900,0
20250508,172000,19116803700,140900,140900,140900,140900,0
20250508,171900,19116803700,140900,140900,140900,140900,0
20250508,171800,19116803700,140900,140900,140900,140900,0
20250508,171700,19116803700,140900,140900,140900,140900,0
20250508,171600,19116803700,140900,140900,140900,140900,0
20250508,171500,19116803700,140900,140900,140900,140900,17759
20250508,171400,19116803700,140900,140900,140900,140900,0
20250508,171300,19116803700,140900,140900,140900,140900,0
20250508,171200,19116803700,140900,140900,140900,140900,0
20250508,171100,19116803700,140900,140900,140900,140900,0
20250508,171000,19116803700,140900,140900,140900,140900,0
20250508,170900,19116803700,140900,140900,140900,140900,0
20250508,170800,19116803700,140900,140900,140900,140900,0
20250508,170700,19116803700,140900,140900,140900,140900,0
20250508,170600,19116803700,140900,140900,140900,140900,0
20250508,170500,19116803700,140900,140900,140900,140900,0
20250508,170400,19116803700,140900,140900,140900,140900,0
20250508,170300,19116803700,140900,140900,140900,140900,0
20250508,170200,19116803700,140900,140900,140900,140900,0
20250508,170100,19116803700,140900,140900,140900,140900,0
20250508,170000,19116803700,140900,140900,140900,140900,0
20250508,165900,19116803700,140900,140900,140900,140900,0
20250508,165800,19116803700,140900,140900,140900,140900,0
20250508,165700,19116803700,140900,140900,140900,140900,0
20250508,165600,19116803700,140900,140900,140900,140900,0
20250508,165500,19116803700,140900,140900,140900,140900,0
20250508,165400,19116803700,140900,140900,140900,140900,0
20250508,165300,19116803700,140900,140900,140900,140900,0
20250508,165200,19116803700,140900,140900,140900,140900,0
20250508,165100,19116803700,140900,140900,140900,140900,0
20250508,165000,19116803700,140900,140900,140900,140900,0
20250508,164900,19116803700,140900,140900,140900,140900,0
20250508,164800,19116803700,140900,140900,140900,140900,0
20250508,164700,19116803700,140900,140900,140900,140900,0
20250508,164600,19116803700,140900,140900,140900,140900,0
20250508,164500,19116803700,140900,140900,140900,140900,17759
20250508,164400,19116803700,140900,140900,140900,140900,0
20250508,164300,19116803700,140900,140900,140900,140900,0
20250508,164200,19116803700,140900,140900,140900,140900,0
20250508,164100,19116803700,140900,140900,140900,140900,0
20250508,164000,19116803700,140900,140900,140900,140900,0
20250508,163900,19116803700,140900,140900,140900,140900,0
20250508,163800,19116803700,140900,140900,140900,140900,0
20250508,163700,19116803700,140900,140900,140900,140900,0
20250508,163600,19116803700,140900,140900,140900,140900,0
20250508,163500,19116803700,140900,140900,140900,140900,0
20250508,163400,19116803700,140900,140900,140900,140900,0
20250508,163300,19116803700,140900,140900,140900,140900,0
20250508,163200,19116803700,140900,140900,140900,140900,0
20250508,163100,19116803700,140900,140900,140900,140900,0
20250508,163000,19116803700,140900,140900,140900,140900,0
20250508,162900,19116803700,140900,140900,140900,140900,0
20250508,162800,19116803700,140900,140900,140900,140900,0
20250508,162700,19116803700,140900,140900,140900,140900,0
20250508,162600,19116803700,140900,140900,140900,140900,0
20250508,162500,19116803700,140900,140900,140900,140900,0
20250508,162400,19116803700,140900,140900,140900,140900,0
20250508,162300,19116803700,140900,140900,140900,140900,0
20250508,162200,19116803700,140900,140900,140900,140900,0
20250508,162100,19116803700,140900,140900,140900,140900,0
20250508,162000,19116803700,140900,140900,140900,140900,0
20250508,161900,19116803700,140900,140900,140900,140900,0
20250508,161800,19116803700,140900,140900,140900,140900,0
20250508,161700,19116803700,140900,140900,140900,140900,0
20250508,161600,19116803700,140900,140900,140900,140900,0
20250508,161500,19116803700,140900,140900,140900,140900,17759
20250508,161400,19116803700,140900,140900,140900,140900,0
20250508,161300,19116803700,140900,140900,140900,140900,0
20250508,161200,19116803700,140900,140900,140900,140900,0
20250508,161100,19116803700,140900,140900,140900,140900,0
20250508,161000,19116803700,140900,140900,140900,140900,0
20250508,160900,19116803700,140900,140900,140900,140900,0
20250508,160800,19116803700,140900,140900,140900,140900,0
20250508,160700,19116803700,140900,140900,140900,140900,0
20250508,160600,19116803700,140900,140900,140900,140900,0
20250508,160500,19116803700,140900,140900,140900,140900,0
20250508,160400,19116803700,140900,140900,140900,140900,0
20250508,160300,19116803700,140900,140900,140900,140900,0
20250508,160200,19116803700,140900,140900,140900,140900,0
20250508,160100,19116803700,140900,140900,140900,140900,0
20250508,160000,19116803700,140900,140900,140900,140900,0
20250508,155900,19116803700,140900,140900,140900,140900,0
20250508,155800,19116803700,140900,140900,140900,140900,0
20250508,155700,19116803700,140900,140900,140900,140900,0
20250508,155600,19116803700,140900,140900,140900,140900,0
20250508,155500,19116803700,140900,140900,140900,140900,0
20250508,155400,19116803700,140900,140900,140900,140900,0
20250508,155300,19116803700,140900,140900,140900,140900,0
20250508,155200,19116803700,140900,140900,140900,140900,0
20250508,155100,19116803700,140900,140900,140900,140900,0
20250508,155000,19116803700,140900,140900,140900,140900,0
20250508,154900,19116803700,140900,140900,140900,140900,0
20250508,154800,19116803700,140900,140900,140900,140900,0
20250508,154700,19116803700,140900,140900,140900,140900,0
20250508,154600,19116803700,140900,140900,140900,140900,0
20250508,154500,19116803700,140900,140900,140900,140900,17759
20250508,154400,19116803700,140900,140900,140900,140900,0
20250508,154300,19116803700,140900,140900,140900,140900,0
20250508,154200,19116803700,140900,140900,140900,140900,0
20250508,154100,19116803700,140900,140900,140900,140900,0
20250508,154000,19116803700,140900,140900,140900,140900,0
20250508,153900,19116803700,140900,140900,140900,140900,0
20250508,153800,19116803700,140900,140900,140900,140900,0
20250508,153700,19116803700,140900,140900,140900,140900,0
20250508,153600,19116803700,140900,140900,140900,140900,0
20250508,153500,19116803700,140900,140900,140900,140900,0
20250508,153400,19116803700,140900,140900,140900,140900,0
20250508,153300,19116803700,140900,140900,140900,140900,0
20250508,153200,19116803700,140900,140900,140900,140900,0
20250508,153100,19116803700,140900,140900,140900,140900,0
20250508,153000,19116803700,140900,140900,140900,140900,17759
20250508,152900,16614560600,141500,141500,141500,141500,0
20250508,152800,16614560600,141500,141500,141500,141500,0
20250508,152700,16614560600,141500,141500,141500,141500,0
20250508,152600,16614560600,141500,141500,141500,141500,0
20250508,152500,16614560600,141500,141500,141500,141500,0
20250508,152400,16614560600,141500,141500,141500,141500,0
20250508,152300,16614560600,141500,141500,141500,141500,0
20250508,152200,16614560600,141500,141500,141500,141500,0
20250508,152100,16614560600,141500,141500,141500,141500,0
20250508,152000,16614560600,141500,141500,141500,141500,0
20250508,151900,16614560600,141500,141400,141500,141300,366
20250508,151800,16562790300,141400,141200,141400,141200,232
20250508,151700,16530008700,141300,141300,141300,141200,179
20250508,151600,16504721400,141200,141200,141300,141200,467
20250508,151500,16438762300,141200,141200,141200,141200,79
20250508,151400,16427607500,141200,141400,141400,141100,677
20250508,151300,16332020800,141400,141300,141400,141200,297
20250508,151200,16290053600,141300,141300,141400,141200,333
20250508,151100,16243012200,141400,141400,141400,141300,103
20250508,151000,16228453800,141400,141300,141400,141200,62
20250508,150900,16219693600,141300,141300,141300,141200,227
20250508,150800,16187623400,141300,141300,141400,141300,239
20250508,150700,16153844900,141300,141400,141600,141300,395
20250508,150600,16098005000,141400,141700,141700,141400,333
20250508,150500,16050897300,141500,141500,141700,141500,188
20250508,150400,16024280200,141500,141600,141700,141500,114
20250508,150300,16008138800,141600,141600,141600,141400,62
20250508,150200,15999365000,141600,141400,141600,141400,108
20250508,150100,15984082600,141500,141500,141500,141400,79
20250508,150000,15972908700,141700,141400,141800,141400,41
20250508,145900,15967102700,141700,141500,141700,141400,86
20250508,145800,15954932100,141400,141600,141700,141400,115
20250508,145700,15938656200,141700,141700,141800,141600,26
20250508,145600,15934972700,141700,141700,141800,141700,59
20250508,145500,15926609500,142000,141500,142000,141500,246
20250508,145400,15891710800,141700,141500,141700,141400,123
20250508,145300,15874298100,141500,141600,141600,141400,107
20250508,145200,15859158900,141500,141800,141800,141500,39
20250508,145100,15853635900,141800,141500,141900,141500,197
20250508,145000,15825716200,141600,141600,141600,141500,115
20250508,144900,15809439300,141600,141700,141800,141500,141
20250508,144800,15789471100,141700,141600,141800,141600,127
20250508,144700,15771476900,141700,141600,141700,141600,148
20250508,144600,15750517200,141600,141300,141800,141300,111
20250508,144500,15734796100,141600,141500,141700,141300,323
20250508,144400,15689102600,141600,141600,141600,141600,12
20250508,144300,15687403400,141600,141700,141700,141600,96
20250508,144200,15673807200,141700,141700,141700,141700,21
20250508,144100,15670831500,141800,141800,141800,141600,382
20250508,144000,15616700600,141800,141800,141800,141700,65
20250508,143900,15607489600,141700,141800,141900,141700,62
20250508,143800,15598699600,141900,141700,142000,141700,127
20250508,143700,15580676400,141800,141800,141800,141700,73
20250508,143600,15570325900,141800,141700,141800,141700,34
20250508,143500,15565506600,141700,141700,141700,141700,119
20250508,143400,15548644300,141700,141700,141800,141700,134
20250508,143300,15529654000,141800,141600,142200,141600,342
20250508,143200,15481100400,141500,141900,142000,141500,307
20250508,143100,15437592800,141800,141800,141900,141800,128
20250508,143000,15419436100,141800,141900,141900,141800,22
20250508,142900,15416315500,141900,142000,142000,141800,235
20250508,142800,15382955000,142000,142100,142200,142000,81
20250508,142700,15371443600,142100,142200,142200,142000,48
20250508,142600,15364620200,142300,142300,142300,142200,49
20250508,142500,15357647600,142300,142300,142300,142000,57
20250508,142400,15349544000,142300,142400,142400,142300,82
20250508,142300,15337868300,142400,142600,142600,142400,37
20250508,142200,15332595900,142600,142500,142600,142400,178
20250508,142100,15307222400,142500,142700,142700,142400,354
20250508,142000,15256713900,142800,142900,143000,142700,411
20250508,141900,15197988200,142900,142700,142900,142400,540
20250508,141800,15120906400,142700,142600,142900,142400,1680
20250508,141700,14880983500,142600,142500,142600,142300,66
20250508,141600,14871582700,142500,142400,142500,142200,823
20250508,141500,14754327300,142400,142300,142500,142200,351
20250508,141400,14704365500,142300,142100,142300,142100,262
20250508,141300,14667104900,142200,142000,142200,142000,239
20250508,141200,14633151200,142000,141800,142000,141800,43
20250508,141100,14627047400,141900,141900,142000,141800,160
20250508,141000,14604329600,142000,141900,142000,141900,73
20250508,140900,14593964700,142000,141900,142000,141900,127
20250508,140800,14575933200,141900,141900,142000,141900,130
20250508,140700,14557480700,141900,142000,142000,141900,59
20250508,140600,14549105900,142000,141800,142100,141800,112
20250508,140500,14533201700,142000,142000,142200,142000,218
20250508,140400,14502224300,142000,141900,142000,141900,526
20250508,140300,14427552900,141900,141800,141900,141800,12
20250508,140200,14425850200,141900,141900,142000,141700,237
20250508,140100,14392238300,141900,140800,142000,140700,2373
20250508,140000,14055853600,140800,141100,141400,140800,802
20250508,135900,13942737300,141200,141200,141300,140800,235
20250508,135800,13909602200,141100,141200,141200,141100,109
20250508,135700,13894213900,141200,141200,141200,141100,121
20250508,135600,13877132300,141100,141300,141400,140800,995
20250508,135500,13736888700,141300,141300,141300,141300,32
20250508,135400,13732367100,141300,141300,141600,141000,548
20250508,135300,13655004700,141400,141300,141400,141300,146
20250508,135200,13634372700,141300,141300,141400,141300,69
20250508,135100,13624620500,141300,141300,141400,141300,151
20250508,135000,13603271100,141400,141600,141600,141000,1622
20250508,134900,13374333100,141800,141700,141800,141600,101
20250508,134800,13360018300,141700,141800,141800,141700,69
20250508,134700,13350237200,141700,141500,141700,141400,957
20250508,134600,13214798500,141500,141600,141600,141500,179
20250508,134500,13189457700,141600,141500,141600,141500,31
20250508,134400,13185070900,141600,141500,141600,141500,113
20250508,134300,13169080400,141500,141600,141700,141500,48
20250508,134200,13162284600,141600,141500,141600,141300,176
20250508,134100,13137383300,141500,141500,141600,141400,155
20250508,134000,13115442200,141600,141550,141600,141500,59
20250508,133900,13107091650,141500,141500,141550,141500,219
20250508,133800,13076102150,141550,141600,141600,141500,69
20250508,133700,13066335000,141600,141600,141600,141500,50
20250508,133600,13059255200,141500,141500,141700,141500,125
20250508,133500,13041555600,141600,141500,141600,141500,6
20250508,133400,13040706500,141500,141600,141700,141500,270
20250508,133300,13002472300,141700,141600,141700,141600,36
20250508,133200,12997372100,141700,141700,141800,141700,87
20250508,133100,12985043900,141800,141700,141800,141700,29
20250508,133000,12980932600,141700,141700,141700,141700,19
20250508,132900,12978240300,141800,141800,141800,141700,92
20250508,132800,12965199400,141800,141800,141800,141800,35
20250508,132700,12960236400,141800,141600,141800,141600,142
20250508,132600,12940118900,141700,141700,141700,141600,182
20250508,132500,12914330400,141700,141600,141700,141600,70
20250508,132400,12904415800,141600,141600,141700,141600,380
20250508,132300,12850596900,141700,141700,141700,141700,2
20250508,132200,12850313500,141600,141500,141700,141500,140
20250508,132100,12830488200,141600,141400,141600,141400,319
20250508,132000,12785346000,141300,141300,141300,141200,85
20250508,131900,12773336600,141300,141400,141400,141200,244
20250508,131800,12738865500,141400,141400,141600,141400,30
20250508,131700,12734621500,141500,141400,141500,141300,73
20250508,131600,12724294500,141400,141400,141400,141400,102
20250508,131500,12709871700,141400,141400,141400,141400,45
20250508,131400,12703508700,141400,141500,141500,141300,164
20250508,131300,12680311800,141600,141500,141600,141500,56
20250508,131200,12672384700,141500,141500,141500,141400,40
20250508,131100,12666725000,141500,141500,141700,141500,253
20250508,131000,12630907100,141600,141500,141600,141400,50
20250508,130900,12623831300,141400,141400,141500,141400,68
20250508,130800,12614212200,141500,141500,141500,141500,38
20250508,130700,12608835200,141500,141700,141700,141400,369
20250508,130600,12556590100,141700,141500,141800,141500,1179
20250508,130500,12389565100,141500,141500,141500,141500,43
20250508,130400,12383480600,141500,141500,141600,141400,79
20250508,130300,12372303000,141500,141600,141600,141500,79
20250508,130200,12361122500,141500,141500,141600,141500,32
20250508,130100,12356592500,141500,141400,141600,141400,210
20250508,130000,12326875500,141400,141400,141400,141300,17
20250508,125900,12324472000,141300,141400,141400,141300,50
20250508,125800,12317406800,141400,141400,141500,141400,58
20250508,125700,12309203300,141500,141400,141500,141400,43
20250508,125600,12303119800,141500,141500,141500,141400,186
20250508,125500,12276806800,141400,141400,141500,141400,119
20250508,125400,12259974500,141600,141600,141600,141600,2
20250508,125300,12259691300,141600,141500,141600,141500,29
20250508,125200,12255587200,141400,141400,141600,141400,15
20250508,125100,12253464200,141500,141500,141500,141400,22
20250508,125000,12250352200,141500,141500,141600,141500,9
20250508,124900,12249078600,141500,141500,141600,141500,73
20250508,124800,12238745400,141400,141500,141500,141400,10
20250508,124700,12237331300,141500,141600,141600,141500,171
20250508,124600,12213133500,141600,141800,141800,141600,39
20250508,124500,12207607100,141700,141600,141700,141600,76
20250508,124400,12196838100,141600,141600,141700,141600,48
20250508,124300,12190039300,141400,141500,141700,141400,75
20250508,124200,12179422400,141400,141400,141400,141400,11
20250508,124100,12177867000,141700,141500,141700,141400,150
20250508,124000,12156631300,141400,141500,141500,141400,146
20250508,123900,12135977550,141500,141500,141500,141400,74
20250508,123800,12125508650,141400,141500,141500,141400,62
20250508,123700,12116740850,141500,141400,141500,141400,6
20250508,123600,12115892150,141400,141400,141400,141400,37
20250508,123500,12110660350,141400,141300,141400,141300,13
20250508,123400,12108822850,141300,141300,141300,141300,150
20250508,123300,12087627850,141500,141200,141500,141200,116
20250508,123200,12071232250,141200,141300,141300,141200,203
20250508,123100,12042562050,141400,141400,141400,141400,148
20250508,123000,12021634850,141500,141500,141500,141400,144
20250508,122900,12001271650,141500,141700,141700,141500,91
20250508,122800,11988391750,141800,141700,141800,141700,66
20250508,122700,11979039150,141700,141700,141700,141500,125
20250508,122600,11961338850,141700,141500,141700,141500,131
20250508,122500,11942789350,141500,141500,141600,141400,32
20250508,122400,11938259950,141400,141500,141600,141400,179
20250508,122300,11912940150,141500,141300,141700,141300,125
20250508,122200,11895262850,141400,141500,141500,141300,257
20250508,122100,11858905450,141700,141200,141700,141100,683
20250508,122000,11762278750,141200,141000,141200,141000,515
20250508,121900,11689605550,141000,140900,141100,140900,177
20250508,121800,11664660650,140900,140900,140900,140800,43
20250508,121700,11658604450,140900,140800,140900,140800,24
20250508,121600,11655224950,140700,141000,141000,140700,377
20250508,121500,11602141250,140900,140900,141000,140900,219
20250508,121400,11571264750,140900,141000,141100,140900,228
20250508,121300,11539115650,141000,140900,141000,140800,25
20250508,121200,11535592750,140900,140800,141000,140800,141
20250508,121100,11515732550,140800,140800,140800,140800,10
20250508,121000,11514324550,140700,140900,140900,140700,68
20250508,120900,11504750150,140900,140900,140900,140700,236
20250508,120800,11471537750,140900,140900,140900,140800,243
20250508,120700,11437319950,140900,140900,140900,140700,718
20250508,120600,11336249250,140900,141000,141000,140800,184
20250508,120500,11310326450,141000,141000,141100,141000,35
20250508,120400,11305391150,141000,141000,141000,141000,31
20250508,120300,11301020150,140900,140900,141000,140900,166
20250508,120200,11277628050,140900,141100,141100,140900,70
20250508,120100,11267758950,141100,141200,141200,141100,131
20250508,120000,11249269350,141100,141300,141400,141100,207
20250508,115900,11220028350,141400,141200,141400,141000,433
20250508,115800,11158889650,141300,141400,141400,141200,56
20250508,115700,11150977850,141400,141400,141500,141400,178
20250508,115600,11125803750,141500,141200,141500,141200,181
20250508,115500,11100231250,141200,141300,141300,141200,85
20250508,115400,11088223850,141300,141200,141300,141100,162
20250508,115300,11065356550,141200,141400,141400,141100,34
20250508,115200,11060551850,141400,141400,141400,141300,33
20250508,115100,11055885950,141300,141400,141500,141300,112
20250508,115000,11040047750,141400,141200,141400,141200,70
20250508,114900,11030156550,141300,141300,141300,141300,13
20250508,114800,11028319650,141300,141300,141300,141100,75
20250508,114700,11017728150,141300,141400,141400,141100,31
20250508,114600,11013351050,141300,141300,141400,141300,163
20250508,114500,10990305250,141400,141500,141500,141200,270
20250508,114400,10952143150,141500,141200,141500,141200,204
20250508,114300,10923318850,141200,141300,141300,141100,122
20250508,114200,10906089050,141200,141200,141200,141200,21
20250508,114100,10903123850,141300,141100,141300,141100,77
20250508,114000,10892251050,141000,141100,141200,141000,123
20250508,113900,10874899550,141100,141100,141100,141100,32
20250508,113800,10870384350,141100,141200,141200,141100,15
20250508,113700,10868267550,141100,141100,141200,141100,34
20250508,113600,10863469950,141100,141100,141100,141050,186
20250508,113500,10837231300,141200,141200,141200,141100,62
20250508,113400,10828479000,141200,141200,141200,141100,101
20250508,113300,10814218300,141200,141300,141300,141200,136
20250508,113200,10795006700,141300,141200,141300,141200,174
20250508,113100,10770428000,141200,141100,141200,140900,201
20250508,113000,10742078100,141000,141000,141000,141000,77
20250508,112900,10731221100,141200,141100,141200,141100,17
20250508,112800,10728822000,141100,141300,141300,141000,165
20250508,112700,10705546000,141300,141400,141500,141300,46
20250508,112600,10699042500,141400,141300,141400,141300,61
20250508,112500,10690419200,141400,141300,141400,141200,42
20250508,112400,10684485200,141200,141200,141200,141200,96
20250508,112300,10670930000,141200,141100,141200,141100,21
20250508,112200,10667965800,141100,141100,141100,141100,26
20250508,112100,10664297200,141100,140900,141100,140900,46
20250508,112000,10657813300,140900,140900,141100,140900,53
20250508,111900,10650342200,140800,141000,141000,140800,134
20250508,111800,10631462500,141000,141000,141000,141000,21
20250508,111700,10628501500,141000,141000,141000,140900,72
20250508,111600,10618352500,141100,141000,141100,140900,217
20250508,111500,10587752900,140800,140900,141100,140700,681
20250508,111400,10491870100,140900,141300,141300,140800,235
20250508,111300,10458749900,141000,141200,141200,141000,427
20250508,111200,10398504000,141200,141300,141300,141100,68
20250508,111100,10388902300,141200,141300,141400,141200,248
20250508,111000,10353866900,141300,141300,141400,141200,53
20250508,110900,10346378800,141500,141200,141500,141100,434
20250508,110800,10285094100,141200,141300,141400,141100,510
20250508,110700,10213090600,141300,141600,141600,141300,145
20250508,110600,10192578300,141600,141500,141600,141400,147
20250508,110500,10171775900,141900,141600,141900,141500,102
20250508,110400,10157338100,141500,141600,141800,141500,60
20250508,110300,10148838500,141600,141700,141800,141600,76
20250508,110200,10138071000,141500,141800,141800,141500,25
20250508,110100,10134530400,141700,142000,142000,141700,163
20250508,110000,10111400100,141900,141800,142100,141800,178
20250508,105900,10086125200,141900,141700,141900,141500,120
20250508,105800,10069117900,141700,141600,141700,141600,116
20250508,105700,10052689000,141700,141400,141700,141300,152
20250508,105600,10031188400,141400,141300,141700,141300,72
20250508,105500,10021000100,141300,141400,141800,141300,161
20250508,105400,9998227500,141400,141300,141500,141200,124
20250508,105300,9980704600,141500,141400,141500,141300,332
20250508,105200,9933772000,141500,141700,141700,141500,110
20250508,105100,9918196300,141700,141800,141800,141600,37
20250508,105000,9912952100,141900,141600,141900,141600,13
20250508,104900,9911110400,141800,141600,141800,141600,36
20250508,104800,9906008000,141800,141900,141900,141600,54
20250508,104700,9898351900,141700,142000,142100,141600,892
20250508,104600,9771763500,142000,142000,142000,141900,168
20250508,104500,9747907600,142000,141900,142000,141800,493
20250508,104400,9677941350,141900,141600,142000,141100,1715
20250508,104300,9435306250,141600,141700,141700,141500,142
20250508,104200,9415196350,141700,141700,141700,141600,77
20250508,104100,9404288450,141700,141700,141700,141600,362
20250508,104000,9353001250,141800,141700,141800,141700,69
20250508,103900,9343223050,141800,142000,142000,141800,87
20250508,103800,9330872950,141800,142000,142000,141800,72
20250508,103700,9320654950,142000,142200,142200,141800,157
20250508,103600,9298378650,142100,142000,142100,141900,135
20250508,103500,9279203350,142000,142200,142200,142000,141
20250508,103400,9259173450,142300,142400,142400,142200,59
20250508,103300,9250778900,142400,142600,142600,142400,199
20250508,103200,9222429700,142600,142400,142600,142300,190
20250508,103100,9195368500,142300,142000,142500,142000,495
20250508,103000,9124940400,141800,141900,141900,141800,27
20250508,102900,9121109500,142000,141900,142000,141800,20
20250508,102800,9118271200,141900,142000,142000,141900,81
20250508,102700,9106774800,142000,141900,142100,141900,294
20250508,102600,9065030200,141900,141800,142000,141700,355
20250508,102500,9014643400,141800,141800,141900,141600,83
20250508,102400,9002875900,141800,141800,141800,141700,118
20250508,102300,8986150400,141800,141900,142000,141700,141
20250508,102200,8966155400,142000,141800,142000,141800,59
20250508,102100,8957780500,141800,141900,142100,141700,536
20250508,102000,8881736900,141900,141500,141900,141500,198
20250508,101900,8853712300,141600,141700,141800,141500,194
20250508,101800,8826245500,141700,141400,141900,141400,510
20250508,101700,8753991500,141400,141400,141500,141300,303
20250508,101600,8711148300,141300,141400,141400,141300,144
20250508,101500,8690787700,141500,141300,141500,141300,265
20250508,101400,8653327900,141200,141200,141200,141100,196
20250508,101300,8625657400,141300,141300,141300,141200,123
20250508,101200,8608282700,141300,141300,141300,141200,156
20250508,101100,8586246600,141300,141300,141400,141100,603
20250508,101000,8501096300,141300,141500,141500,141300,97
20250508,100900,8487388300,141800,141400,141800,141200,350
20250508,100800,8437906200,141400,141700,141800,141100,553
20250508,100700,8359667100,141800,141900,141900,141800,165
20250508,100600,8336260000,141800,141900,142000,141800,690
20250508,100500,8238348300,141900,142300,142300,141900,1301
20250508,100400,8053474400,142300,142700,142700,142100,1159
20250508,100300,7888507800,142900,143100,143100,142800,561
20250508,100200,7808355900,143200,143300,143400,143200,211
20250508,100100,7778124000,143300,143200,143500,143100,324
20250508,100000,7731690600,143200,143300,143300,142800,360
20250508,095900,7680187400,143500,143600,143600,143200,1821
20250508,095800,7418899900,143500,143500,143700,143300,3550
20250508,095700,6909479250,143500,143100,143500,143000,2751
20250508,095600,6515265950,143000,142600,143100,142500,1482
20250508,095500,6303569250,142600,142600,142800,142400,294
20250508,095400,6261648950,142600,142700,142800,142600,299
20250508,095300,6219005850,142600,142800,142900,142600,143
20250508,095200,6198600250,142600,142500,142800,142500,104
20250508,095100,6183751650,142400,142800,143000,142400,1048
20250508,095000,6034060850,142800,142900,142900,142700,451
20250508,094900,5969640750,142900,142600,143000,142300,1136
20250508,094800,5807448250,142600,142700,142700,142200,467
20250508,094700,5740956150,142700,142900,142900,142700,671
20250508,094600,5645103350,143000,143000,143200,142800,1719
20250508,094500,5399230300,143000,142600,143000,142500,1878
20250508,094400,5131180500,142600,142200,142600,142200,295
20250508,094300,5089150500,142300,142500,142500,142100,437
20250508,094200,5026938000,142500,142400,142800,142400,2301
20250508,094100,4698806600,142500,141900,142600,141900,2351
20250508,094000,4364301550,142000,141600,142000,141600,2922
20250508,093900,3949624950,141600,141500,141700,141400,441
20250508,093800,3887203200,141500,141600,141700,141200,373
20250508,093700,3834424900,141700,141500,141700,141400,449
20250508,093600,3770883600,141400,141400,141700,141300,563
20250508,093500,3691190200,141400,140500,141400,140500,663
20250508,093400,3597888300,140600,140800,140800,140600,303
20250508,093300,3555253500,140900,140900,141000,140900,186
20250508,093200,3529045600,140900,141100,141100,140800,293
20250508,093100,3487759500,141300,141100,141500,141000,284
20250508,093000,3447664000,141100,141400,141500,141000,549
20250508,092900,3370114400,141300,141200,141900,141200,3225
20250508,092800,2913780100,141200,141000,141200,141000,666
20250508,092700,2819840500,141000,140900,141000,140900,350
20250508,092600,2770501000,140900,140800,140900,140700,311
20250508,092500,2726697600,140700,140800,141000,140600,1214
20250508,092400,2555711900,140800,140800,140900,140800,186
20250508,092300,2529523000,140900,140700,140900,140700,1721
20250508,092200,2287194800,140700,140300,140700,140300,470
20250508,092100,2221136000,140300,140200,140400,140200,158
20250508,092000,2198961300,140200,140400,140400,140100,434
20250508,091900,2138087200,140400,140500,140500,140300,286
20250508,091800,2097940000,140500,140200,140500,140100,292
20250508,091700,2056984600,140200,140400,140500,140200,157
20250508,091600,2034959300,140400,140600,140800,140100,539
20250508,091500,1959185300,140700,140800,140800,140700,183
20250508,091400,1933436100,140800,139900,140800,139900,2579
20250508,091300,1570997600,139900,139900,139900,139700,152
20250508,091200,1549745100,140000,140100,140200,140000,277
20250508,091100,1510944800,140100,139800,140200,139800,217
20250508,091000,1480560500,139900,139600,140100,139400,544
20250508,090900,1404494900,139600,140000,140000,139500,425
20250508,090800,1345092600,140000,140200,140300,139100,736
20250508,090700,1242098800,140200,140200,140300,140000,489
20250508,090600,1173554000,140200,140300,140500,139600,2205
20250508,090500,864475000,140400,140100,140700,140000,1658
20250508,090400,631726300,140000,139500,140100,139500,2056
20250508,090300,344183800,139500,138900,139500,138800,450
20250508,090200,281572500,139000,138900,139100,138700,354
20250508,090100,232394300,139000,139100,139300,138900,350
20250508,090000,183736500,139000,139000,139400,138500,1322
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181500 19116803700 140900 140900 140900 140900 17759
3 20250508 181400 19116803700 140900 140900 140900 140900 0
4 20250508 181300 19116803700 140900 140900 140900 140900 0
5 20250508 181200 19116803700 140900 140900 140900 140900 0
6 20250508 181100 19116803700 140900 140900 140900 140900 0
7 20250508 181000 19116803700 140900 140900 140900 140900 0
8 20250508 180900 19116803700 140900 140900 140900 140900 0
9 20250508 180800 19116803700 140900 140900 140900 140900 0
10 20250508 180700 19116803700 140900 140900 140900 140900 0
11 20250508 180600 19116803700 140900 140900 140900 140900 0
12 20250508 180500 19116803700 140900 140900 140900 140900 0
13 20250508 180400 19116803700 140900 140900 140900 140900 0
14 20250508 180300 19116803700 140900 140900 140900 140900 0
15 20250508 180200 19116803700 140900 140900 140900 140900 0
16 20250508 180100 19116803700 140900 140900 140900 140900 0
17 20250508 180000 19116803700 140900 140900 140900 140900 0
18 20250508 175900 19116803700 140900 140900 140900 140900 0
19 20250508 175800 19116803700 140900 140900 140900 140900 0
20 20250508 175700 19116803700 140900 140900 140900 140900 0
21 20250508 175600 19116803700 140900 140900 140900 140900 0
22 20250508 175500 19116803700 140900 140900 140900 140900 0
23 20250508 175400 19116803700 140900 140900 140900 140900 0
24 20250508 175300 19116803700 140900 140900 140900 140900 0
25 20250508 175200 19116803700 140900 140900 140900 140900 0
26 20250508 175100 19116803700 140900 140900 140900 140900 0
27 20250508 175000 19116803700 140900 140900 140900 140900 0
28 20250508 174900 19116803700 140900 140900 140900 140900 0
29 20250508 174800 19116803700 140900 140900 140900 140900 0
30 20250508 174700 19116803700 140900 140900 140900 140900 0
31 20250508 174600 19116803700 140900 140900 140900 140900 0
32 20250508 174500 19116803700 140900 140900 140900 140900 17759
33 20250508 174400 19116803700 140900 140900 140900 140900 0
34 20250508 174300 19116803700 140900 140900 140900 140900 0
35 20250508 174200 19116803700 140900 140900 140900 140900 0
36 20250508 174100 19116803700 140900 140900 140900 140900 0
37 20250508 174000 19116803700 140900 140900 140900 140900 0
38 20250508 173900 19116803700 140900 140900 140900 140900 0
39 20250508 173800 19116803700 140900 140900 140900 140900 0
40 20250508 173700 19116803700 140900 140900 140900 140900 0
41 20250508 173600 19116803700 140900 140900 140900 140900 0
42 20250508 173500 19116803700 140900 140900 140900 140900 0
43 20250508 173400 19116803700 140900 140900 140900 140900 0
44 20250508 173300 19116803700 140900 140900 140900 140900 0
45 20250508 173200 19116803700 140900 140900 140900 140900 0
46 20250508 173100 19116803700 140900 140900 140900 140900 0
47 20250508 173000 19116803700 140900 140900 140900 140900 0
48 20250508 172900 19116803700 140900 140900 140900 140900 0
49 20250508 172800 19116803700 140900 140900 140900 140900 0
50 20250508 172700 19116803700 140900 140900 140900 140900 0
51 20250508 172600 19116803700 140900 140900 140900 140900 0
52 20250508 172500 19116803700 140900 140900 140900 140900 0
53 20250508 172400 19116803700 140900 140900 140900 140900 0
54 20250508 172300 19116803700 140900 140900 140900 140900 0
55 20250508 172200 19116803700 140900 140900 140900 140900 0
56 20250508 172100 19116803700 140900 140900 140900 140900 0
57 20250508 172000 19116803700 140900 140900 140900 140900 0
58 20250508 171900 19116803700 140900 140900 140900 140900 0
59 20250508 171800 19116803700 140900 140900 140900 140900 0
60 20250508 171700 19116803700 140900 140900 140900 140900 0
61 20250508 171600 19116803700 140900 140900 140900 140900 0
62 20250508 171500 19116803700 140900 140900 140900 140900 17759
63 20250508 171400 19116803700 140900 140900 140900 140900 0
64 20250508 171300 19116803700 140900 140900 140900 140900 0
65 20250508 171200 19116803700 140900 140900 140900 140900 0
66 20250508 171100 19116803700 140900 140900 140900 140900 0
67 20250508 171000 19116803700 140900 140900 140900 140900 0
68 20250508 170900 19116803700 140900 140900 140900 140900 0
69 20250508 170800 19116803700 140900 140900 140900 140900 0
70 20250508 170700 19116803700 140900 140900 140900 140900 0
71 20250508 170600 19116803700 140900 140900 140900 140900 0
72 20250508 170500 19116803700 140900 140900 140900 140900 0
73 20250508 170400 19116803700 140900 140900 140900 140900 0
74 20250508 170300 19116803700 140900 140900 140900 140900 0
75 20250508 170200 19116803700 140900 140900 140900 140900 0
76 20250508 170100 19116803700 140900 140900 140900 140900 0
77 20250508 170000 19116803700 140900 140900 140900 140900 0
78 20250508 165900 19116803700 140900 140900 140900 140900 0
79 20250508 165800 19116803700 140900 140900 140900 140900 0
80 20250508 165700 19116803700 140900 140900 140900 140900 0
81 20250508 165600 19116803700 140900 140900 140900 140900 0
82 20250508 165500 19116803700 140900 140900 140900 140900 0
83 20250508 165400 19116803700 140900 140900 140900 140900 0
84 20250508 165300 19116803700 140900 140900 140900 140900 0
85 20250508 165200 19116803700 140900 140900 140900 140900 0
86 20250508 165100 19116803700 140900 140900 140900 140900 0
87 20250508 165000 19116803700 140900 140900 140900 140900 0
88 20250508 164900 19116803700 140900 140900 140900 140900 0
89 20250508 164800 19116803700 140900 140900 140900 140900 0
90 20250508 164700 19116803700 140900 140900 140900 140900 0
91 20250508 164600 19116803700 140900 140900 140900 140900 0
92 20250508 164500 19116803700 140900 140900 140900 140900 17759
93 20250508 164400 19116803700 140900 140900 140900 140900 0
94 20250508 164300 19116803700 140900 140900 140900 140900 0
95 20250508 164200 19116803700 140900 140900 140900 140900 0
96 20250508 164100 19116803700 140900 140900 140900 140900 0
97 20250508 164000 19116803700 140900 140900 140900 140900 0
98 20250508 163900 19116803700 140900 140900 140900 140900 0
99 20250508 163800 19116803700 140900 140900 140900 140900 0
100 20250508 163700 19116803700 140900 140900 140900 140900 0
101 20250508 163600 19116803700 140900 140900 140900 140900 0
102 20250508 163500 19116803700 140900 140900 140900 140900 0
103 20250508 163400 19116803700 140900 140900 140900 140900 0
104 20250508 163300 19116803700 140900 140900 140900 140900 0
105 20250508 163200 19116803700 140900 140900 140900 140900 0
106 20250508 163100 19116803700 140900 140900 140900 140900 0
107 20250508 163000 19116803700 140900 140900 140900 140900 0
108 20250508 162900 19116803700 140900 140900 140900 140900 0
109 20250508 162800 19116803700 140900 140900 140900 140900 0
110 20250508 162700 19116803700 140900 140900 140900 140900 0
111 20250508 162600 19116803700 140900 140900 140900 140900 0
112 20250508 162500 19116803700 140900 140900 140900 140900 0
113 20250508 162400 19116803700 140900 140900 140900 140900 0
114 20250508 162300 19116803700 140900 140900 140900 140900 0
115 20250508 162200 19116803700 140900 140900 140900 140900 0
116 20250508 162100 19116803700 140900 140900 140900 140900 0
117 20250508 162000 19116803700 140900 140900 140900 140900 0
118 20250508 161900 19116803700 140900 140900 140900 140900 0
119 20250508 161800 19116803700 140900 140900 140900 140900 0
120 20250508 161700 19116803700 140900 140900 140900 140900 0
121 20250508 161600 19116803700 140900 140900 140900 140900 0
122 20250508 161500 19116803700 140900 140900 140900 140900 17759
123 20250508 161400 19116803700 140900 140900 140900 140900 0
124 20250508 161300 19116803700 140900 140900 140900 140900 0
125 20250508 161200 19116803700 140900 140900 140900 140900 0
126 20250508 161100 19116803700 140900 140900 140900 140900 0
127 20250508 161000 19116803700 140900 140900 140900 140900 0
128 20250508 160900 19116803700 140900 140900 140900 140900 0
129 20250508 160800 19116803700 140900 140900 140900 140900 0
130 20250508 160700 19116803700 140900 140900 140900 140900 0
131 20250508 160600 19116803700 140900 140900 140900 140900 0
132 20250508 160500 19116803700 140900 140900 140900 140900 0
133 20250508 160400 19116803700 140900 140900 140900 140900 0
134 20250508 160300 19116803700 140900 140900 140900 140900 0
135 20250508 160200 19116803700 140900 140900 140900 140900 0
136 20250508 160100 19116803700 140900 140900 140900 140900 0
137 20250508 160000 19116803700 140900 140900 140900 140900 0
138 20250508 155900 19116803700 140900 140900 140900 140900 0
139 20250508 155800 19116803700 140900 140900 140900 140900 0
140 20250508 155700 19116803700 140900 140900 140900 140900 0
141 20250508 155600 19116803700 140900 140900 140900 140900 0
142 20250508 155500 19116803700 140900 140900 140900 140900 0
143 20250508 155400 19116803700 140900 140900 140900 140900 0
144 20250508 155300 19116803700 140900 140900 140900 140900 0
145 20250508 155200 19116803700 140900 140900 140900 140900 0
146 20250508 155100 19116803700 140900 140900 140900 140900 0
147 20250508 155000 19116803700 140900 140900 140900 140900 0
148 20250508 154900 19116803700 140900 140900 140900 140900 0
149 20250508 154800 19116803700 140900 140900 140900 140900 0
150 20250508 154700 19116803700 140900 140900 140900 140900 0
151 20250508 154600 19116803700 140900 140900 140900 140900 0
152 20250508 154500 19116803700 140900 140900 140900 140900 17759
153 20250508 154400 19116803700 140900 140900 140900 140900 0
154 20250508 154300 19116803700 140900 140900 140900 140900 0
155 20250508 154200 19116803700 140900 140900 140900 140900 0
156 20250508 154100 19116803700 140900 140900 140900 140900 0
157 20250508 154000 19116803700 140900 140900 140900 140900 0
158 20250508 153900 19116803700 140900 140900 140900 140900 0
159 20250508 153800 19116803700 140900 140900 140900 140900 0
160 20250508 153700 19116803700 140900 140900 140900 140900 0
161 20250508 153600 19116803700 140900 140900 140900 140900 0
162 20250508 153500 19116803700 140900 140900 140900 140900 0
163 20250508 153400 19116803700 140900 140900 140900 140900 0
164 20250508 153300 19116803700 140900 140900 140900 140900 0
165 20250508 153200 19116803700 140900 140900 140900 140900 0
166 20250508 153100 19116803700 140900 140900 140900 140900 0
167 20250508 153000 19116803700 140900 140900 140900 140900 17759
168 20250508 152900 16614560600 141500 141500 141500 141500 0
169 20250508 152800 16614560600 141500 141500 141500 141500 0
170 20250508 152700 16614560600 141500 141500 141500 141500 0
171 20250508 152600 16614560600 141500 141500 141500 141500 0
172 20250508 152500 16614560600 141500 141500 141500 141500 0
173 20250508 152400 16614560600 141500 141500 141500 141500 0
174 20250508 152300 16614560600 141500 141500 141500 141500 0
175 20250508 152200 16614560600 141500 141500 141500 141500 0
176 20250508 152100 16614560600 141500 141500 141500 141500 0
177 20250508 152000 16614560600 141500 141500 141500 141500 0
178 20250508 151900 16614560600 141500 141400 141500 141300 366
179 20250508 151800 16562790300 141400 141200 141400 141200 232
180 20250508 151700 16530008700 141300 141300 141300 141200 179
181 20250508 151600 16504721400 141200 141200 141300 141200 467
182 20250508 151500 16438762300 141200 141200 141200 141200 79
183 20250508 151400 16427607500 141200 141400 141400 141100 677
184 20250508 151300 16332020800 141400 141300 141400 141200 297
185 20250508 151200 16290053600 141300 141300 141400 141200 333
186 20250508 151100 16243012200 141400 141400 141400 141300 103
187 20250508 151000 16228453800 141400 141300 141400 141200 62
188 20250508 150900 16219693600 141300 141300 141300 141200 227
189 20250508 150800 16187623400 141300 141300 141400 141300 239
190 20250508 150700 16153844900 141300 141400 141600 141300 395
191 20250508 150600 16098005000 141400 141700 141700 141400 333
192 20250508 150500 16050897300 141500 141500 141700 141500 188
193 20250508 150400 16024280200 141500 141600 141700 141500 114
194 20250508 150300 16008138800 141600 141600 141600 141400 62
195 20250508 150200 15999365000 141600 141400 141600 141400 108
196 20250508 150100 15984082600 141500 141500 141500 141400 79
197 20250508 150000 15972908700 141700 141400 141800 141400 41
198 20250508 145900 15967102700 141700 141500 141700 141400 86
199 20250508 145800 15954932100 141400 141600 141700 141400 115
200 20250508 145700 15938656200 141700 141700 141800 141600 26
201 20250508 145600 15934972700 141700 141700 141800 141700 59
202 20250508 145500 15926609500 142000 141500 142000 141500 246
203 20250508 145400 15891710800 141700 141500 141700 141400 123
204 20250508 145300 15874298100 141500 141600 141600 141400 107
205 20250508 145200 15859158900 141500 141800 141800 141500 39
206 20250508 145100 15853635900 141800 141500 141900 141500 197
207 20250508 145000 15825716200 141600 141600 141600 141500 115
208 20250508 144900 15809439300 141600 141700 141800 141500 141
209 20250508 144800 15789471100 141700 141600 141800 141600 127
210 20250508 144700 15771476900 141700 141600 141700 141600 148
211 20250508 144600 15750517200 141600 141300 141800 141300 111
212 20250508 144500 15734796100 141600 141500 141700 141300 323
213 20250508 144400 15689102600 141600 141600 141600 141600 12
214 20250508 144300 15687403400 141600 141700 141700 141600 96
215 20250508 144200 15673807200 141700 141700 141700 141700 21
216 20250508 144100 15670831500 141800 141800 141800 141600 382
217 20250508 144000 15616700600 141800 141800 141800 141700 65
218 20250508 143900 15607489600 141700 141800 141900 141700 62
219 20250508 143800 15598699600 141900 141700 142000 141700 127
220 20250508 143700 15580676400 141800 141800 141800 141700 73
221 20250508 143600 15570325900 141800 141700 141800 141700 34
222 20250508 143500 15565506600 141700 141700 141700 141700 119
223 20250508 143400 15548644300 141700 141700 141800 141700 134
224 20250508 143300 15529654000 141800 141600 142200 141600 342
225 20250508 143200 15481100400 141500 141900 142000 141500 307
226 20250508 143100 15437592800 141800 141800 141900 141800 128
227 20250508 143000 15419436100 141800 141900 141900 141800 22
228 20250508 142900 15416315500 141900 142000 142000 141800 235
229 20250508 142800 15382955000 142000 142100 142200 142000 81
230 20250508 142700 15371443600 142100 142200 142200 142000 48
231 20250508 142600 15364620200 142300 142300 142300 142200 49
232 20250508 142500 15357647600 142300 142300 142300 142000 57
233 20250508 142400 15349544000 142300 142400 142400 142300 82
234 20250508 142300 15337868300 142400 142600 142600 142400 37
235 20250508 142200 15332595900 142600 142500 142600 142400 178
236 20250508 142100 15307222400 142500 142700 142700 142400 354
237 20250508 142000 15256713900 142800 142900 143000 142700 411
238 20250508 141900 15197988200 142900 142700 142900 142400 540
239 20250508 141800 15120906400 142700 142600 142900 142400 1680
240 20250508 141700 14880983500 142600 142500 142600 142300 66
241 20250508 141600 14871582700 142500 142400 142500 142200 823
242 20250508 141500 14754327300 142400 142300 142500 142200 351
243 20250508 141400 14704365500 142300 142100 142300 142100 262
244 20250508 141300 14667104900 142200 142000 142200 142000 239
245 20250508 141200 14633151200 142000 141800 142000 141800 43
246 20250508 141100 14627047400 141900 141900 142000 141800 160
247 20250508 141000 14604329600 142000 141900 142000 141900 73
248 20250508 140900 14593964700 142000 141900 142000 141900 127
249 20250508 140800 14575933200 141900 141900 142000 141900 130
250 20250508 140700 14557480700 141900 142000 142000 141900 59
251 20250508 140600 14549105900 142000 141800 142100 141800 112
252 20250508 140500 14533201700 142000 142000 142200 142000 218
253 20250508 140400 14502224300 142000 141900 142000 141900 526
254 20250508 140300 14427552900 141900 141800 141900 141800 12
255 20250508 140200 14425850200 141900 141900 142000 141700 237
256 20250508 140100 14392238300 141900 140800 142000 140700 2373
257 20250508 140000 14055853600 140800 141100 141400 140800 802
258 20250508 135900 13942737300 141200 141200 141300 140800 235
259 20250508 135800 13909602200 141100 141200 141200 141100 109
260 20250508 135700 13894213900 141200 141200 141200 141100 121
261 20250508 135600 13877132300 141100 141300 141400 140800 995
262 20250508 135500 13736888700 141300 141300 141300 141300 32
263 20250508 135400 13732367100 141300 141300 141600 141000 548
264 20250508 135300 13655004700 141400 141300 141400 141300 146
265 20250508 135200 13634372700 141300 141300 141400 141300 69
266 20250508 135100 13624620500 141300 141300 141400 141300 151
267 20250508 135000 13603271100 141400 141600 141600 141000 1622
268 20250508 134900 13374333100 141800 141700 141800 141600 101
269 20250508 134800 13360018300 141700 141800 141800 141700 69
270 20250508 134700 13350237200 141700 141500 141700 141400 957
271 20250508 134600 13214798500 141500 141600 141600 141500 179
272 20250508 134500 13189457700 141600 141500 141600 141500 31
273 20250508 134400 13185070900 141600 141500 141600 141500 113
274 20250508 134300 13169080400 141500 141600 141700 141500 48
275 20250508 134200 13162284600 141600 141500 141600 141300 176
276 20250508 134100 13137383300 141500 141500 141600 141400 155
277 20250508 134000 13115442200 141600 141550 141600 141500 59
278 20250508 133900 13107091650 141500 141500 141550 141500 219
279 20250508 133800 13076102150 141550 141600 141600 141500 69
280 20250508 133700 13066335000 141600 141600 141600 141500 50
281 20250508 133600 13059255200 141500 141500 141700 141500 125
282 20250508 133500 13041555600 141600 141500 141600 141500 6
283 20250508 133400 13040706500 141500 141600 141700 141500 270
284 20250508 133300 13002472300 141700 141600 141700 141600 36
285 20250508 133200 12997372100 141700 141700 141800 141700 87
286 20250508 133100 12985043900 141800 141700 141800 141700 29
287 20250508 133000 12980932600 141700 141700 141700 141700 19
288 20250508 132900 12978240300 141800 141800 141800 141700 92
289 20250508 132800 12965199400 141800 141800 141800 141800 35
290 20250508 132700 12960236400 141800 141600 141800 141600 142
291 20250508 132600 12940118900 141700 141700 141700 141600 182
292 20250508 132500 12914330400 141700 141600 141700 141600 70
293 20250508 132400 12904415800 141600 141600 141700 141600 380
294 20250508 132300 12850596900 141700 141700 141700 141700 2
295 20250508 132200 12850313500 141600 141500 141700 141500 140
296 20250508 132100 12830488200 141600 141400 141600 141400 319
297 20250508 132000 12785346000 141300 141300 141300 141200 85
298 20250508 131900 12773336600 141300 141400 141400 141200 244
299 20250508 131800 12738865500 141400 141400 141600 141400 30
300 20250508 131700 12734621500 141500 141400 141500 141300 73
301 20250508 131600 12724294500 141400 141400 141400 141400 102
302 20250508 131500 12709871700 141400 141400 141400 141400 45
303 20250508 131400 12703508700 141400 141500 141500 141300 164
304 20250508 131300 12680311800 141600 141500 141600 141500 56
305 20250508 131200 12672384700 141500 141500 141500 141400 40
306 20250508 131100 12666725000 141500 141500 141700 141500 253
307 20250508 131000 12630907100 141600 141500 141600 141400 50
308 20250508 130900 12623831300 141400 141400 141500 141400 68
309 20250508 130800 12614212200 141500 141500 141500 141500 38
310 20250508 130700 12608835200 141500 141700 141700 141400 369
311 20250508 130600 12556590100 141700 141500 141800 141500 1179
312 20250508 130500 12389565100 141500 141500 141500 141500 43
313 20250508 130400 12383480600 141500 141500 141600 141400 79
314 20250508 130300 12372303000 141500 141600 141600 141500 79
315 20250508 130200 12361122500 141500 141500 141600 141500 32
316 20250508 130100 12356592500 141500 141400 141600 141400 210
317 20250508 130000 12326875500 141400 141400 141400 141300 17
318 20250508 125900 12324472000 141300 141400 141400 141300 50
319 20250508 125800 12317406800 141400 141400 141500 141400 58
320 20250508 125700 12309203300 141500 141400 141500 141400 43
321 20250508 125600 12303119800 141500 141500 141500 141400 186
322 20250508 125500 12276806800 141400 141400 141500 141400 119
323 20250508 125400 12259974500 141600 141600 141600 141600 2
324 20250508 125300 12259691300 141600 141500 141600 141500 29
325 20250508 125200 12255587200 141400 141400 141600 141400 15
326 20250508 125100 12253464200 141500 141500 141500 141400 22
327 20250508 125000 12250352200 141500 141500 141600 141500 9
328 20250508 124900 12249078600 141500 141500 141600 141500 73
329 20250508 124800 12238745400 141400 141500 141500 141400 10
330 20250508 124700 12237331300 141500 141600 141600 141500 171
331 20250508 124600 12213133500 141600 141800 141800 141600 39
332 20250508 124500 12207607100 141700 141600 141700 141600 76
333 20250508 124400 12196838100 141600 141600 141700 141600 48
334 20250508 124300 12190039300 141400 141500 141700 141400 75
335 20250508 124200 12179422400 141400 141400 141400 141400 11
336 20250508 124100 12177867000 141700 141500 141700 141400 150
337 20250508 124000 12156631300 141400 141500 141500 141400 146
338 20250508 123900 12135977550 141500 141500 141500 141400 74
339 20250508 123800 12125508650 141400 141500 141500 141400 62
340 20250508 123700 12116740850 141500 141400 141500 141400 6
341 20250508 123600 12115892150 141400 141400 141400 141400 37
342 20250508 123500 12110660350 141400 141300 141400 141300 13
343 20250508 123400 12108822850 141300 141300 141300 141300 150
344 20250508 123300 12087627850 141500 141200 141500 141200 116
345 20250508 123200 12071232250 141200 141300 141300 141200 203
346 20250508 123100 12042562050 141400 141400 141400 141400 148
347 20250508 123000 12021634850 141500 141500 141500 141400 144
348 20250508 122900 12001271650 141500 141700 141700 141500 91
349 20250508 122800 11988391750 141800 141700 141800 141700 66
350 20250508 122700 11979039150 141700 141700 141700 141500 125
351 20250508 122600 11961338850 141700 141500 141700 141500 131
352 20250508 122500 11942789350 141500 141500 141600 141400 32
353 20250508 122400 11938259950 141400 141500 141600 141400 179
354 20250508 122300 11912940150 141500 141300 141700 141300 125
355 20250508 122200 11895262850 141400 141500 141500 141300 257
356 20250508 122100 11858905450 141700 141200 141700 141100 683
357 20250508 122000 11762278750 141200 141000 141200 141000 515
358 20250508 121900 11689605550 141000 140900 141100 140900 177
359 20250508 121800 11664660650 140900 140900 140900 140800 43
360 20250508 121700 11658604450 140900 140800 140900 140800 24
361 20250508 121600 11655224950 140700 141000 141000 140700 377
362 20250508 121500 11602141250 140900 140900 141000 140900 219
363 20250508 121400 11571264750 140900 141000 141100 140900 228
364 20250508 121300 11539115650 141000 140900 141000 140800 25
365 20250508 121200 11535592750 140900 140800 141000 140800 141
366 20250508 121100 11515732550 140800 140800 140800 140800 10
367 20250508 121000 11514324550 140700 140900 140900 140700 68
368 20250508 120900 11504750150 140900 140900 140900 140700 236
369 20250508 120800 11471537750 140900 140900 140900 140800 243
370 20250508 120700 11437319950 140900 140900 140900 140700 718
371 20250508 120600 11336249250 140900 141000 141000 140800 184
372 20250508 120500 11310326450 141000 141000 141100 141000 35
373 20250508 120400 11305391150 141000 141000 141000 141000 31
374 20250508 120300 11301020150 140900 140900 141000 140900 166
375 20250508 120200 11277628050 140900 141100 141100 140900 70
376 20250508 120100 11267758950 141100 141200 141200 141100 131
377 20250508 120000 11249269350 141100 141300 141400 141100 207
378 20250508 115900 11220028350 141400 141200 141400 141000 433
379 20250508 115800 11158889650 141300 141400 141400 141200 56
380 20250508 115700 11150977850 141400 141400 141500 141400 178
381 20250508 115600 11125803750 141500 141200 141500 141200 181
382 20250508 115500 11100231250 141200 141300 141300 141200 85
383 20250508 115400 11088223850 141300 141200 141300 141100 162
384 20250508 115300 11065356550 141200 141400 141400 141100 34
385 20250508 115200 11060551850 141400 141400 141400 141300 33
386 20250508 115100 11055885950 141300 141400 141500 141300 112
387 20250508 115000 11040047750 141400 141200 141400 141200 70
388 20250508 114900 11030156550 141300 141300 141300 141300 13
389 20250508 114800 11028319650 141300 141300 141300 141100 75
390 20250508 114700 11017728150 141300 141400 141400 141100 31
391 20250508 114600 11013351050 141300 141300 141400 141300 163
392 20250508 114500 10990305250 141400 141500 141500 141200 270
393 20250508 114400 10952143150 141500 141200 141500 141200 204
394 20250508 114300 10923318850 141200 141300 141300 141100 122
395 20250508 114200 10906089050 141200 141200 141200 141200 21
396 20250508 114100 10903123850 141300 141100 141300 141100 77
397 20250508 114000 10892251050 141000 141100 141200 141000 123
398 20250508 113900 10874899550 141100 141100 141100 141100 32
399 20250508 113800 10870384350 141100 141200 141200 141100 15
400 20250508 113700 10868267550 141100 141100 141200 141100 34
401 20250508 113600 10863469950 141100 141100 141100 141050 186
402 20250508 113500 10837231300 141200 141200 141200 141100 62
403 20250508 113400 10828479000 141200 141200 141200 141100 101
404 20250508 113300 10814218300 141200 141300 141300 141200 136
405 20250508 113200 10795006700 141300 141200 141300 141200 174
406 20250508 113100 10770428000 141200 141100 141200 140900 201
407 20250508 113000 10742078100 141000 141000 141000 141000 77
408 20250508 112900 10731221100 141200 141100 141200 141100 17
409 20250508 112800 10728822000 141100 141300 141300 141000 165
410 20250508 112700 10705546000 141300 141400 141500 141300 46
411 20250508 112600 10699042500 141400 141300 141400 141300 61
412 20250508 112500 10690419200 141400 141300 141400 141200 42
413 20250508 112400 10684485200 141200 141200 141200 141200 96
414 20250508 112300 10670930000 141200 141100 141200 141100 21
415 20250508 112200 10667965800 141100 141100 141100 141100 26
416 20250508 112100 10664297200 141100 140900 141100 140900 46
417 20250508 112000 10657813300 140900 140900 141100 140900 53
418 20250508 111900 10650342200 140800 141000 141000 140800 134
419 20250508 111800 10631462500 141000 141000 141000 141000 21
420 20250508 111700 10628501500 141000 141000 141000 140900 72
421 20250508 111600 10618352500 141100 141000 141100 140900 217
422 20250508 111500 10587752900 140800 140900 141100 140700 681
423 20250508 111400 10491870100 140900 141300 141300 140800 235
424 20250508 111300 10458749900 141000 141200 141200 141000 427
425 20250508 111200 10398504000 141200 141300 141300 141100 68
426 20250508 111100 10388902300 141200 141300 141400 141200 248
427 20250508 111000 10353866900 141300 141300 141400 141200 53
428 20250508 110900 10346378800 141500 141200 141500 141100 434
429 20250508 110800 10285094100 141200 141300 141400 141100 510
430 20250508 110700 10213090600 141300 141600 141600 141300 145
431 20250508 110600 10192578300 141600 141500 141600 141400 147
432 20250508 110500 10171775900 141900 141600 141900 141500 102
433 20250508 110400 10157338100 141500 141600 141800 141500 60
434 20250508 110300 10148838500 141600 141700 141800 141600 76
435 20250508 110200 10138071000 141500 141800 141800 141500 25
436 20250508 110100 10134530400 141700 142000 142000 141700 163
437 20250508 110000 10111400100 141900 141800 142100 141800 178
438 20250508 105900 10086125200 141900 141700 141900 141500 120
439 20250508 105800 10069117900 141700 141600 141700 141600 116
440 20250508 105700 10052689000 141700 141400 141700 141300 152
441 20250508 105600 10031188400 141400 141300 141700 141300 72
442 20250508 105500 10021000100 141300 141400 141800 141300 161
443 20250508 105400 9998227500 141400 141300 141500 141200 124
444 20250508 105300 9980704600 141500 141400 141500 141300 332
445 20250508 105200 9933772000 141500 141700 141700 141500 110
446 20250508 105100 9918196300 141700 141800 141800 141600 37
447 20250508 105000 9912952100 141900 141600 141900 141600 13
448 20250508 104900 9911110400 141800 141600 141800 141600 36
449 20250508 104800 9906008000 141800 141900 141900 141600 54
450 20250508 104700 9898351900 141700 142000 142100 141600 892
451 20250508 104600 9771763500 142000 142000 142000 141900 168
452 20250508 104500 9747907600 142000 141900 142000 141800 493
453 20250508 104400 9677941350 141900 141600 142000 141100 1715
454 20250508 104300 9435306250 141600 141700 141700 141500 142
455 20250508 104200 9415196350 141700 141700 141700 141600 77
456 20250508 104100 9404288450 141700 141700 141700 141600 362
457 20250508 104000 9353001250 141800 141700 141800 141700 69
458 20250508 103900 9343223050 141800 142000 142000 141800 87
459 20250508 103800 9330872950 141800 142000 142000 141800 72
460 20250508 103700 9320654950 142000 142200 142200 141800 157
461 20250508 103600 9298378650 142100 142000 142100 141900 135
462 20250508 103500 9279203350 142000 142200 142200 142000 141
463 20250508 103400 9259173450 142300 142400 142400 142200 59
464 20250508 103300 9250778900 142400 142600 142600 142400 199
465 20250508 103200 9222429700 142600 142400 142600 142300 190
466 20250508 103100 9195368500 142300 142000 142500 142000 495
467 20250508 103000 9124940400 141800 141900 141900 141800 27
468 20250508 102900 9121109500 142000 141900 142000 141800 20
469 20250508 102800 9118271200 141900 142000 142000 141900 81
470 20250508 102700 9106774800 142000 141900 142100 141900 294
471 20250508 102600 9065030200 141900 141800 142000 141700 355
472 20250508 102500 9014643400 141800 141800 141900 141600 83
473 20250508 102400 9002875900 141800 141800 141800 141700 118
474 20250508 102300 8986150400 141800 141900 142000 141700 141
475 20250508 102200 8966155400 142000 141800 142000 141800 59
476 20250508 102100 8957780500 141800 141900 142100 141700 536
477 20250508 102000 8881736900 141900 141500 141900 141500 198
478 20250508 101900 8853712300 141600 141700 141800 141500 194
479 20250508 101800 8826245500 141700 141400 141900 141400 510
480 20250508 101700 8753991500 141400 141400 141500 141300 303
481 20250508 101600 8711148300 141300 141400 141400 141300 144
482 20250508 101500 8690787700 141500 141300 141500 141300 265
483 20250508 101400 8653327900 141200 141200 141200 141100 196
484 20250508 101300 8625657400 141300 141300 141300 141200 123
485 20250508 101200 8608282700 141300 141300 141300 141200 156
486 20250508 101100 8586246600 141300 141300 141400 141100 603
487 20250508 101000 8501096300 141300 141500 141500 141300 97
488 20250508 100900 8487388300 141800 141400 141800 141200 350
489 20250508 100800 8437906200 141400 141700 141800 141100 553
490 20250508 100700 8359667100 141800 141900 141900 141800 165
491 20250508 100600 8336260000 141800 141900 142000 141800 690
492 20250508 100500 8238348300 141900 142300 142300 141900 1301
493 20250508 100400 8053474400 142300 142700 142700 142100 1159
494 20250508 100300 7888507800 142900 143100 143100 142800 561
495 20250508 100200 7808355900 143200 143300 143400 143200 211
496 20250508 100100 7778124000 143300 143200 143500 143100 324
497 20250508 100000 7731690600 143200 143300 143300 142800 360
498 20250508 095900 7680187400 143500 143600 143600 143200 1821
499 20250508 095800 7418899900 143500 143500 143700 143300 3550
500 20250508 095700 6909479250 143500 143100 143500 143000 2751
501 20250508 095600 6515265950 143000 142600 143100 142500 1482
502 20250508 095500 6303569250 142600 142600 142800 142400 294
503 20250508 095400 6261648950 142600 142700 142800 142600 299
504 20250508 095300 6219005850 142600 142800 142900 142600 143
505 20250508 095200 6198600250 142600 142500 142800 142500 104
506 20250508 095100 6183751650 142400 142800 143000 142400 1048
507 20250508 095000 6034060850 142800 142900 142900 142700 451
508 20250508 094900 5969640750 142900 142600 143000 142300 1136
509 20250508 094800 5807448250 142600 142700 142700 142200 467
510 20250508 094700 5740956150 142700 142900 142900 142700 671
511 20250508 094600 5645103350 143000 143000 143200 142800 1719
512 20250508 094500 5399230300 143000 142600 143000 142500 1878
513 20250508 094400 5131180500 142600 142200 142600 142200 295
514 20250508 094300 5089150500 142300 142500 142500 142100 437
515 20250508 094200 5026938000 142500 142400 142800 142400 2301
516 20250508 094100 4698806600 142500 141900 142600 141900 2351
517 20250508 094000 4364301550 142000 141600 142000 141600 2922
518 20250508 093900 3949624950 141600 141500 141700 141400 441
519 20250508 093800 3887203200 141500 141600 141700 141200 373
520 20250508 093700 3834424900 141700 141500 141700 141400 449
521 20250508 093600 3770883600 141400 141400 141700 141300 563
522 20250508 093500 3691190200 141400 140500 141400 140500 663
523 20250508 093400 3597888300 140600 140800 140800 140600 303
524 20250508 093300 3555253500 140900 140900 141000 140900 186
525 20250508 093200 3529045600 140900 141100 141100 140800 293
526 20250508 093100 3487759500 141300 141100 141500 141000 284
527 20250508 093000 3447664000 141100 141400 141500 141000 549
528 20250508 092900 3370114400 141300 141200 141900 141200 3225
529 20250508 092800 2913780100 141200 141000 141200 141000 666
530 20250508 092700 2819840500 141000 140900 141000 140900 350
531 20250508 092600 2770501000 140900 140800 140900 140700 311
532 20250508 092500 2726697600 140700 140800 141000 140600 1214
533 20250508 092400 2555711900 140800 140800 140900 140800 186
534 20250508 092300 2529523000 140900 140700 140900 140700 1721
535 20250508 092200 2287194800 140700 140300 140700 140300 470
536 20250508 092100 2221136000 140300 140200 140400 140200 158
537 20250508 092000 2198961300 140200 140400 140400 140100 434
538 20250508 091900 2138087200 140400 140500 140500 140300 286
539 20250508 091800 2097940000 140500 140200 140500 140100 292
540 20250508 091700 2056984600 140200 140400 140500 140200 157
541 20250508 091600 2034959300 140400 140600 140800 140100 539
542 20250508 091500 1959185300 140700 140800 140800 140700 183
543 20250508 091400 1933436100 140800 139900 140800 139900 2579
544 20250508 091300 1570997600 139900 139900 139900 139700 152
545 20250508 091200 1549745100 140000 140100 140200 140000 277
546 20250508 091100 1510944800 140100 139800 140200 139800 217
547 20250508 091000 1480560500 139900 139600 140100 139400 544
548 20250508 090900 1404494900 139600 140000 140000 139500 425
549 20250508 090800 1345092600 140000 140200 140300 139100 736
550 20250508 090700 1242098800 140200 140200 140300 140000 489
551 20250508 090600 1173554000 140200 140300 140500 139600 2205
552 20250508 090500 864475000 140400 140100 140700 140000 1658
553 20250508 090400 631726300 140000 139500 140100 139500 2056
554 20250508 090300 344183800 139500 138900 139500 138800 450
555 20250508 090200 281572500 139000 138900 139100 138700 354
556 20250508 090100 232394300 139000 139100 139300 138900 350
557 20250508 090000 183736500 139000 139000 139400 138500 1322