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

558
000320/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181600,284767400,15140,15140,15140,15140,646
20250508,181500,284767400,15140,15140,15140,15140,0
20250508,181400,284767400,15140,15140,15140,15140,0
20250508,181300,284767400,15140,15140,15140,15140,0
20250508,181200,284767400,15140,15140,15140,15140,0
20250508,181100,284767400,15140,15140,15140,15140,0
20250508,181000,284767400,15140,15140,15140,15140,0
20250508,180900,284767400,15140,15140,15140,15140,0
20250508,180800,284767400,15140,15140,15140,15140,0
20250508,180700,284767400,15140,15140,15140,15140,0
20250508,180600,284767400,15140,15140,15140,15140,0
20250508,180500,284767400,15140,15140,15140,15140,0
20250508,180400,284767400,15140,15140,15140,15140,0
20250508,180300,284767400,15140,15140,15140,15140,0
20250508,180200,284767400,15140,15140,15140,15140,0
20250508,180100,284767400,15140,15140,15140,15140,0
20250508,180000,284767400,15140,15140,15140,15140,0
20250508,175900,284767400,15140,15140,15140,15140,0
20250508,175800,284767400,15140,15140,15140,15140,0
20250508,175700,284767400,15140,15140,15140,15140,0
20250508,175600,284767400,15140,15140,15140,15140,0
20250508,175500,284767400,15140,15140,15140,15140,0
20250508,175400,284767400,15140,15140,15140,15140,0
20250508,175300,284767400,15140,15140,15140,15140,0
20250508,175200,284767400,15140,15140,15140,15140,0
20250508,175100,284767400,15140,15140,15140,15140,0
20250508,175000,284767400,15140,15140,15140,15140,0
20250508,174900,284767400,15140,15140,15140,15140,0
20250508,174800,284767400,15140,15140,15140,15140,0
20250508,174700,284767400,15140,15140,15140,15140,0
20250508,174600,284767400,15140,15140,15140,15140,646
20250508,174500,284767400,15140,15140,15140,15140,0
20250508,174400,284767400,15140,15140,15140,15140,0
20250508,174300,284767400,15140,15140,15140,15140,0
20250508,174200,284767400,15140,15140,15140,15140,0
20250508,174100,284767400,15140,15140,15140,15140,0
20250508,174000,284767400,15140,15140,15140,15140,0
20250508,173900,284767400,15140,15140,15140,15140,0
20250508,173800,284767400,15140,15140,15140,15140,0
20250508,173700,284767400,15140,15140,15140,15140,0
20250508,173600,284767400,15140,15140,15140,15140,0
20250508,173500,284767400,15140,15140,15140,15140,0
20250508,173400,284767400,15140,15140,15140,15140,0
20250508,173300,284767400,15140,15140,15140,15140,0
20250508,173200,284767400,15140,15140,15140,15140,0
20250508,173100,284767400,15140,15140,15140,15140,0
20250508,173000,284767400,15140,15140,15140,15140,0
20250508,172900,284767400,15140,15140,15140,15140,0
20250508,172800,284767400,15140,15140,15140,15140,0
20250508,172700,284767400,15140,15140,15140,15140,0
20250508,172600,284767400,15140,15140,15140,15140,0
20250508,172500,284767400,15140,15140,15140,15140,0
20250508,172400,284767400,15140,15140,15140,15140,0
20250508,172300,284767400,15140,15140,15140,15140,0
20250508,172200,284767400,15140,15140,15140,15140,0
20250508,172100,284767400,15140,15140,15140,15140,0
20250508,172000,284767400,15140,15140,15140,15140,0
20250508,171900,284767400,15140,15140,15140,15140,0
20250508,171800,284767400,15140,15140,15140,15140,0
20250508,171700,284767400,15140,15140,15140,15140,0
20250508,171600,284767400,15140,15140,15140,15140,646
20250508,171500,284767400,15140,15140,15140,15140,0
20250508,171400,284767400,15140,15140,15140,15140,0
20250508,171300,284767400,15140,15140,15140,15140,0
20250508,171200,284767400,15140,15140,15140,15140,0
20250508,171100,284767400,15140,15140,15140,15140,0
20250508,171000,284767400,15140,15140,15140,15140,0
20250508,170900,284767400,15140,15140,15140,15140,0
20250508,170800,284767400,15140,15140,15140,15140,0
20250508,170700,284767400,15140,15140,15140,15140,0
20250508,170600,284767400,15140,15140,15140,15140,0
20250508,170500,284767400,15140,15140,15140,15140,0
20250508,170400,284767400,15140,15140,15140,15140,0
20250508,170300,284767400,15140,15140,15140,15140,0
20250508,170200,284767400,15140,15140,15140,15140,0
20250508,170100,284767400,15140,15140,15140,15140,0
20250508,170000,284767400,15140,15140,15140,15140,0
20250508,165900,284767400,15140,15140,15140,15140,0
20250508,165800,284767400,15140,15140,15140,15140,0
20250508,165700,284767400,15140,15140,15140,15140,0
20250508,165600,284767400,15140,15140,15140,15140,0
20250508,165500,284767400,15140,15140,15140,15140,0
20250508,165400,284767400,15140,15140,15140,15140,0
20250508,165300,284767400,15140,15140,15140,15140,0
20250508,165200,284767400,15140,15140,15140,15140,0
20250508,165100,284767400,15140,15140,15140,15140,0
20250508,165000,284767400,15140,15140,15140,15140,0
20250508,164900,284767400,15140,15140,15140,15140,0
20250508,164800,284767400,15140,15140,15140,15140,0
20250508,164700,284767400,15140,15140,15140,15140,0
20250508,164600,284767400,15140,15140,15140,15140,646
20250508,164500,284767400,15140,15140,15140,15140,0
20250508,164400,284767400,15140,15140,15140,15140,0
20250508,164300,284767400,15140,15140,15140,15140,0
20250508,164200,284767400,15140,15140,15140,15140,0
20250508,164100,284767400,15140,15140,15140,15140,0
20250508,164000,284767400,15140,15140,15140,15140,0
20250508,163900,284767400,15140,15140,15140,15140,0
20250508,163800,284767400,15140,15140,15140,15140,0
20250508,163700,284767400,15140,15140,15140,15140,0
20250508,163600,284767400,15140,15140,15140,15140,0
20250508,163500,284767400,15140,15140,15140,15140,0
20250508,163400,284767400,15140,15140,15140,15140,0
20250508,163300,284767400,15140,15140,15140,15140,0
20250508,163200,284767400,15140,15140,15140,15140,0
20250508,163100,284767400,15140,15140,15140,15140,0
20250508,163000,284767400,15140,15140,15140,15140,0
20250508,162900,284767400,15140,15140,15140,15140,0
20250508,162800,284767400,15140,15140,15140,15140,0
20250508,162700,284767400,15140,15140,15140,15140,0
20250508,162600,284767400,15140,15140,15140,15140,0
20250508,162500,284767400,15140,15140,15140,15140,0
20250508,162400,284767400,15140,15140,15140,15140,0
20250508,162300,284767400,15140,15140,15140,15140,0
20250508,162200,284767400,15140,15140,15140,15140,0
20250508,162100,284767400,15140,15140,15140,15140,0
20250508,162000,284767400,15140,15140,15140,15140,0
20250508,161900,284767400,15140,15140,15140,15140,0
20250508,161800,284767400,15140,15140,15140,15140,0
20250508,161700,284767400,15140,15140,15140,15140,0
20250508,161600,284767400,15140,15140,15140,15140,646
20250508,161500,284767400,15140,15140,15140,15140,0
20250508,161400,284767400,15140,15140,15140,15140,0
20250508,161300,284767400,15140,15140,15140,15140,0
20250508,161200,284767400,15140,15140,15140,15140,0
20250508,161100,284767400,15140,15140,15140,15140,0
20250508,161000,284767400,15140,15140,15140,15140,0
20250508,160900,284767400,15140,15140,15140,15140,0
20250508,160800,284767400,15140,15140,15140,15140,0
20250508,160700,284767400,15140,15140,15140,15140,0
20250508,160600,284767400,15140,15140,15140,15140,0
20250508,160500,284767400,15140,15140,15140,15140,0
20250508,160400,284767400,15140,15140,15140,15140,0
20250508,160300,284767400,15140,15140,15140,15140,0
20250508,160200,284767400,15140,15140,15140,15140,0
20250508,160100,284767400,15140,15140,15140,15140,0
20250508,160000,284767400,15140,15140,15140,15140,0
20250508,155900,284767400,15140,15140,15140,15140,0
20250508,155800,284767400,15140,15140,15140,15140,0
20250508,155700,284767400,15140,15140,15140,15140,0
20250508,155600,284767400,15140,15140,15140,15140,0
20250508,155500,284767400,15140,15140,15140,15140,0
20250508,155400,284767400,15140,15140,15140,15140,0
20250508,155300,284767400,15140,15140,15140,15140,0
20250508,155200,284767400,15140,15140,15140,15140,0
20250508,155100,284767400,15140,15140,15140,15140,0
20250508,155000,284767400,15140,15140,15140,15140,0
20250508,154900,284767400,15140,15140,15140,15140,0
20250508,154800,284767400,15140,15140,15140,15140,0
20250508,154700,284767400,15140,15140,15140,15140,0
20250508,154600,284767400,15140,15140,15140,15140,646
20250508,154500,284767400,15140,15140,15140,15140,0
20250508,154400,284767400,15140,15140,15140,15140,0
20250508,154300,284767400,15140,15140,15140,15140,0
20250508,154200,284767400,15140,15140,15140,15140,0
20250508,154100,284767400,15140,15140,15140,15140,0
20250508,154000,284767400,15140,15140,15140,15140,0
20250508,153900,284767400,15140,15140,15140,15140,0
20250508,153800,284767400,15140,15140,15140,15140,0
20250508,153700,284767400,15140,15140,15140,15140,0
20250508,153600,284767400,15140,15140,15140,15140,0
20250508,153500,284767400,15140,15140,15140,15140,0
20250508,153400,284767400,15140,15140,15140,15140,0
20250508,153300,284767400,15140,15140,15140,15140,0
20250508,153200,284767400,15140,15140,15140,15140,0
20250508,153100,284767400,15140,15140,15140,15140,0
20250508,153000,284767400,15140,15140,15140,15140,646
20250508,152900,274986960,15090,15090,15090,15090,0
20250508,152800,274986960,15090,15090,15090,15090,0
20250508,152700,274986960,15090,15090,15090,15090,0
20250508,152600,274986960,15090,15090,15090,15090,0
20250508,152500,274986960,15090,15090,15090,15090,0
20250508,152400,274986960,15090,15090,15090,15090,0
20250508,152300,274986960,15090,15090,15090,15090,0
20250508,152200,274986960,15090,15090,15090,15090,0
20250508,152100,274986960,15090,15090,15090,15090,0
20250508,152000,274986960,15090,15090,15090,15090,0
20250508,151900,274986960,15090,15090,15090,15060,17
20250508,151800,274730760,15060,15070,15100,15050,399
20250508,151700,268719790,15090,15090,15090,15090,50
20250508,151600,267965290,15060,15090,15100,15060,115
20250508,151500,266230180,15080,15080,15080,15080,0
20250508,151400,266230180,15080,15090,15090,15080,4
20250508,151300,266169850,15090,15090,15090,15090,0
20250508,151200,266169850,15090,15090,15090,15090,0
20250508,151100,266169850,15090,15090,15090,15090,0
20250508,151000,266169850,15090,15090,15100,15090,4
20250508,150900,266109480,15100,15090,15100,15090,199
20250508,150800,263106560,15090,15090,15090,15090,19
20250508,150700,262819850,15100,15100,15100,15100,1
20250508,150600,262804750,15100,15100,15100,15100,0
20250508,150500,262804750,15100,15100,15100,15100,1
20250508,150400,262789650,15100,15100,15100,15100,0
20250508,150300,262789650,15100,15100,15100,15100,1
20250508,150200,262774550,15090,15090,15090,15090,13
20250508,150100,262578380,15090,15090,15090,15090,0
20250508,150000,262578380,15090,15090,15090,15090,1
20250508,145900,262563290,15100,15100,15100,15100,0
20250508,145800,262563290,15100,15100,15100,15100,0
20250508,145700,262563290,15100,15100,15100,15100,0
20250508,145600,262563290,15100,15100,15100,15100,0
20250508,145500,262563290,15100,15100,15100,15100,0
20250508,145400,262563290,15100,15100,15100,15100,20
20250508,145300,262261290,15100,15100,15100,15100,12
20250508,145200,262080090,15090,15090,15090,15090,0
20250508,145100,262080090,15090,15090,15090,15090,0
20250508,145000,262080090,15090,15090,15100,15090,11
20250508,144900,261914050,15100,15100,15100,15090,69
20250508,144800,260872810,15090,15090,15090,15090,0
20250508,144700,260872810,15090,15090,15090,15090,0
20250508,144600,260872810,15090,15090,15100,15090,3
20250508,144500,260827530,15100,15090,15100,15090,207
20250508,144400,257702430,15090,15090,15090,15090,0
20250508,144300,257702430,15090,15090,15090,15090,100
20250508,144200,256193430,15080,15080,15080,15080,0
20250508,144100,256193430,15080,15080,15080,15080,0
20250508,144000,256193430,15080,15090,15090,15060,402
20250508,143900,250133370,15080,15090,15090,15070,327
20250508,143800,245202760,15090,15090,15090,15090,2
20250508,143700,245172580,15090,15090,15090,15090,0
20250508,143600,245172580,15090,15090,15090,15090,0
20250508,143500,245172580,15090,15090,15090,15090,0
20250508,143400,245172580,15090,15090,15090,15090,30
20250508,143300,244719880,15090,15090,15090,15090,0
20250508,143200,244719880,15090,15090,15090,15090,0
20250508,143100,244719880,15090,15090,15090,15090,0
20250508,143000,244719880,15090,15090,15090,15090,4
20250508,142900,244659520,15090,15090,15090,15090,50
20250508,142800,243905020,15090,15090,15090,15090,10
20250508,142700,243754120,15070,15070,15070,15070,0
20250508,142600,243754120,15070,15070,15070,15070,0
20250508,142500,243754120,15070,15070,15070,15070,0
20250508,142400,243754120,15070,15070,15070,15070,0
20250508,142300,243754120,15070,15070,15070,15070,0
20250508,142200,243754120,15070,15070,15070,15070,0
20250508,142100,243754120,15070,15070,15070,15070,0
20250508,142000,243754120,15070,15090,15090,15070,72
20250508,141900,242668320,15090,15090,15090,15090,7
20250508,141800,242562690,15090,15090,15090,15090,0
20250508,141700,242562690,15090,15090,15090,15090,0
20250508,141600,242562690,15090,15090,15090,15090,0
20250508,141500,242562690,15090,15090,15090,15090,0
20250508,141400,242562690,15090,15090,15090,15090,0
20250508,141300,242562690,15090,15090,15090,15090,0
20250508,141200,242562690,15090,15090,15090,15090,0
20250508,141100,242562690,15090,15090,15090,15090,0
20250508,141000,242562690,15090,15090,15090,15090,0
20250508,140900,242562690,15090,15110,15110,15090,1000
20250508,140800,227471350,15130,15130,15130,15130,1
20250508,140700,227456220,15140,15120,15140,15120,17
20250508,140600,227199080,15120,15130,15150,15120,22
20250508,140500,226866160,15160,15160,15160,15160,0
20250508,140400,226866160,15160,15130,15160,15100,778
20250508,140300,215111310,15150,15130,15150,15130,17
20250508,140200,214854050,15150,15150,15150,15150,0
20250508,140100,214854050,15150,15130,15150,15130,17
20250508,140000,214596790,15150,15150,15150,15150,0
20250508,135900,214596790,15150,15130,15150,15130,18
20250508,135800,214324400,15140,15130,15140,15130,17
20250508,135700,214067160,15140,15140,15140,15140,2
20250508,135600,214036880,15160,15140,15160,15110,1508
20250508,135500,191227040,15160,15160,15160,15160,0
20250508,135400,191227040,15160,15160,15160,15160,0
20250508,135300,191227040,15160,15140,15160,15140,32
20250508,135200,190742420,15150,15150,15150,15150,0
20250508,135100,190742420,15150,15140,15150,15140,17
20250508,135000,190485010,15160,15160,15160,15160,0
20250508,134900,190485010,15160,15150,15160,15150,18
20250508,134800,190212270,15190,15190,15190,15190,0
20250508,134700,190212270,15190,15190,15190,15190,0
20250508,134600,190212270,15190,15130,15190,15130,31
20250508,134500,189742740,15150,15140,15150,15140,15
20250508,134400,189515610,15140,15140,15140,15140,2
20250508,134300,189485330,15160,15160,15160,15160,0
20250508,134200,189485330,15160,15160,15160,15160,0
20250508,134100,189485330,15160,15140,15160,15140,28
20250508,134000,189061290,15150,15150,15150,15150,0
20250508,133900,189061290,15150,15140,15150,15140,17
20250508,133800,188803880,15150,15150,15150,15150,0
20250508,133700,188803880,15150,15150,15150,15150,3
20250508,133600,188758430,15170,15140,15170,15140,32
20250508,133500,188273770,15150,15150,15150,15150,0
20250508,133400,188273770,15150,15140,15150,15140,18
20250508,133300,188001210,15160,15160,15160,15160,0
20250508,133200,188001210,15160,15150,15170,15150,12
20250508,133100,187819340,15170,15150,15170,15150,315
20250508,133000,183046790,15150,15150,15150,15150,0
20250508,132900,183046790,15150,15150,15150,15150,0
20250508,132800,183046790,15150,15150,15150,15150,2
20250508,132700,183016490,15150,15150,15150,15150,0
20250508,132600,183016490,15150,15150,15150,15150,0
20250508,132500,183016490,15150,15150,15150,15150,0
20250508,132400,183016490,15150,15150,15150,15150,13
20250508,132300,182819540,15150,15150,15150,15150,0
20250508,132200,182819540,15150,15150,15150,15150,2
20250508,132100,182789240,15150,15150,15150,15150,0
20250508,132000,182789240,15150,15150,15150,15150,0
20250508,131900,182789240,15150,15150,15150,15150,3
20250508,131800,182743790,15150,15150,15150,15150,0
20250508,131700,182743790,15150,15150,15150,15150,0
20250508,131600,182743790,15150,15150,15150,15150,0
20250508,131500,182743790,15150,15150,15150,15150,0
20250508,131400,182743790,15150,15150,15150,15150,0
20250508,131300,182743790,15150,15150,15150,15150,0
20250508,131200,182743790,15150,15150,15150,15150,0
20250508,131100,182743790,15150,15150,15150,15150,0
20250508,131000,182743790,15150,15150,15150,15150,0
20250508,130900,182743790,15150,15150,15150,15150,0
20250508,130800,182743790,15150,15150,15150,15150,0
20250508,130700,182743790,15150,15150,15150,15150,0
20250508,130600,182743790,15150,15150,15150,15150,0
20250508,130500,182743790,15150,15150,15150,15150,0
20250508,130400,182743790,15150,15150,15150,15150,0
20250508,130300,182743790,15150,15150,15150,15150,0
20250508,130200,182743790,15150,15120,15150,15120,241
20250508,130100,179098580,15120,15120,15120,15120,0
20250508,130000,179098580,15120,15120,15120,15120,0
20250508,125900,179098580,15120,15120,15120,15120,18
20250508,125800,178826420,15120,15120,15120,15120,0
20250508,125700,178826420,15120,15120,15120,15120,11
20250508,125600,178660100,15120,15120,15120,15120,0
20250508,125500,178660100,15120,15120,15120,15120,0
20250508,125400,178660100,15120,15120,15120,15120,11
20250508,125300,178493780,15150,15150,15150,15150,2
20250508,125200,178463480,15130,15130,15130,15130,13
20250508,125100,178266790,15140,15140,15140,15140,0
20250508,125000,178266790,15140,15140,15140,15140,0
20250508,124900,178266790,15140,15140,15140,15140,10
20250508,124800,178115390,15150,15150,15150,15150,0
20250508,124700,178115390,15150,15150,15150,15150,2
20250508,124600,178085090,15200,15200,15200,15160,71
20250508,124500,177008320,15210,15210,15210,15210,2
20250508,124400,176977900,15150,15120,15150,15120,12
20250508,124300,176796430,15220,15130,15220,15130,625
20250508,124200,167308490,15130,15120,15150,15120,39
20250508,124100,166718660,15130,15130,15130,15130,0
20250508,124000,166718660,15130,15120,15130,15120,12
20250508,123900,166537210,15150,15150,15150,15150,0
20250508,123800,166537210,15150,15150,15150,15150,0
20250508,123700,166537210,15150,15120,15150,15120,15
20250508,123600,166310330,15150,15150,15150,15150,0
20250508,123500,166310330,15150,15120,15150,15120,18
20250508,123400,166038010,15150,15150,15150,15150,0
20250508,123300,166038010,15150,15130,15150,15130,201
20250508,123200,162996750,15130,15120,15130,15120,15
20250508,123100,162769920,15130,15130,15130,15130,0
20250508,123000,162769920,15130,15120,15130,15120,12
20250508,122900,162588460,15130,15130,15130,15130,0
20250508,122800,162588460,15130,15130,15130,15130,2
20250508,122700,162558200,15150,15150,15150,15150,0
20250508,122600,162558200,15150,15130,15150,15130,50
20250508,122500,161801200,15130,15130,15130,15120,13
20250508,122400,161604610,15130,15130,15130,15130,0
20250508,122300,161604610,15130,15120,15130,15120,15
20250508,122200,161377770,15130,15130,15130,15130,0
20250508,122100,161377770,15130,15130,15130,15130,0
20250508,122000,161377770,15130,15120,15130,15120,14
20250508,121900,161166060,15140,15120,15140,15100,225
20250508,121800,157765970,15130,15120,15130,15120,15
20250508,121700,157539140,15130,15130,15130,15130,0
20250508,121600,157539140,15130,15130,15130,15130,4
20250508,121500,157478620,15130,15120,15130,15120,19
20250508,121400,157191300,15130,15130,15130,15130,0
20250508,121300,157191300,15130,15120,15130,15120,13
20250508,121200,156994720,15130,15130,15130,15130,0
20250508,121100,156994720,15130,15130,15130,15130,3
20250508,121000,156949330,15140,15150,15150,15140,140
20250508,120900,154829700,15150,15150,15150,15150,0
20250508,120800,154829700,15150,15150,15150,15150,4
20250508,120700,154769100,15200,15200,15200,15200,1
20250508,120600,154753900,15200,15150,15200,15150,34
20250508,120500,154238180,15200,15200,15200,15200,0
20250508,120400,154238180,15200,15140,15200,15140,85
20250508,120300,152949060,15140,15140,15140,15140,1
20250508,120200,152933920,15150,15150,15150,15150,0
20250508,120100,152933920,15150,15140,15150,15140,11
20250508,120000,152767360,15200,15130,15200,15130,56
20250508,115900,151917430,15150,15130,15150,15130,17
20250508,115800,151660140,15200,15200,15200,15200,0
20250508,115700,151660140,15200,15200,15200,15200,0
20250508,115600,151660140,15200,15150,15200,15130,70
20250508,115500,150598960,15130,15130,15130,15130,0
20250508,115400,150598960,15130,15130,15130,15130,12
20250508,115300,150417400,15200,15200,15200,15200,0
20250508,115200,150417400,15200,15150,15200,15150,2
20250508,115100,150387050,15200,15150,15200,15140,87
20250508,115000,149067020,15150,15150,15150,15150,54
20250508,114900,148248920,15150,15130,15150,15130,17
20250508,114800,147991650,15180,15180,15180,15180,0
20250508,114700,147991650,15180,15150,15190,15150,126
20250508,114600,146080630,15150,15150,15150,15120,14
20250508,114500,145868770,15150,15130,15200,15130,584
20250508,114400,137016610,15140,15100,15150,15100,54
20250508,114300,136200280,15110,15110,15110,15110,0
20250508,114200,136200280,15110,15110,15110,15110,2
20250508,114100,136170060,15140,15140,15140,15140,0
20250508,114000,136170060,15140,15120,15150,15120,55
20250508,113900,135337450,15120,15110,15150,15110,51
20250508,113800,134566560,15110,15110,15110,15110,0
20250508,113700,134566560,15110,15100,15110,15100,13
20250508,113600,134370230,15110,15110,15110,15110,126
20250508,113500,132466370,15100,15100,15100,15100,1
20250508,113400,132451270,15110,15100,15110,15100,14
20250508,113300,132239840,15110,15110,15110,15110,0
20250508,113200,132239840,15110,15110,15110,15110,3
20250508,113100,132194510,15130,15130,15130,15130,0
20250508,113000,132194510,15130,15090,15150,15090,76
20250508,112900,131046110,15100,15100,15100,15100,1
20250508,112800,131031010,15100,15100,15100,15100,0
20250508,112700,131031010,15100,15090,15100,15090,11
20250508,112600,130865000,15100,15100,15100,15100,0
20250508,112500,130865000,15100,15100,15110,15100,29
20250508,112400,130427070,15110,15110,15110,15110,0
20250508,112300,130427070,15110,15110,15110,15110,4
20250508,112200,130366630,15130,15130,15130,15120,22
20250508,112100,130033780,15130,15130,15130,15130,0
20250508,112000,130033780,15130,15110,15150,15110,58
20250508,111900,129156260,15100,15090,15100,15090,25
20250508,111800,128778960,15100,15100,15100,15100,0
20250508,111700,128778960,15100,15100,15100,15100,4
20250508,111600,128718560,15120,15120,15120,15120,0
20250508,111500,128718560,15120,15110,15120,15110,17
20250508,111400,128461660,15120,15120,15120,15120,3
20250508,111300,128416300,15120,15120,15120,15120,2
20250508,111200,128386060,15140,15130,15140,15130,4
20250508,111100,128325520,15150,15110,15150,15110,10
20250508,111000,128174180,15120,15100,15120,15090,74
20250508,110900,127056300,15100,15100,15100,15100,0
20250508,110800,127056300,15100,15090,15100,15090,12
20250508,110700,126875200,15100,15100,15100,15100,0
20250508,110600,126875200,15100,15100,15100,15100,0
20250508,110500,126875200,15100,15100,15100,15100,5
20250508,110400,126799700,15120,15100,15120,15100,3
20250508,110300,126754370,15120,15110,15120,15110,13
20250508,110200,126557900,15120,15120,15120,15120,0
20250508,110100,126557900,15120,15110,15120,15110,3
20250508,110000,126512550,15120,15120,15130,15120,59
20250508,105900,125619910,15130,15120,15130,15090,14
20250508,105800,125408430,15130,15100,15130,15090,227
20250508,105700,121978860,15100,15100,15100,15100,0
20250508,105600,121978860,15100,15100,15100,15100,11
20250508,105500,121812760,15110,15100,15110,15100,8
20250508,105400,121691910,15110,15110,15110,15110,0
20250508,105300,121691910,15110,15090,15110,15090,13
20250508,105200,121495690,15110,15110,15110,15110,0
20250508,105100,121495690,15110,15100,15110,15100,14
20250508,105000,121284280,15130,15130,15130,15100,1051
20250508,104900,105412560,15130,15120,15130,15120,12
20250508,104800,105231090,15120,15120,15120,15120,0
20250508,104700,105231090,15120,15120,15120,15120,0
20250508,104600,105231090,15120,15130,15130,15120,22
20250508,104500,104898350,15130,15130,15130,15130,0
20250508,104400,104898350,15130,15130,15130,15130,3
20250508,104300,104852960,15150,15130,15150,15130,27
20250508,104200,104444130,15130,15130,15130,15130,0
20250508,104100,104444130,15130,15130,15130,15130,8
20250508,104000,104323090,15150,15150,15150,15150,0
20250508,103900,104323090,15150,15130,15150,15130,2
20250508,103800,104292810,15150,15130,15150,15130,34
20250508,103700,103778040,15120,15120,15120,15120,0
20250508,103600,103778040,15120,15120,15120,15120,107
20250508,103500,102160200,15130,15120,15130,15120,25
20250508,103400,101782150,15140,15140,15140,15140,0
20250508,103300,101782150,15140,15140,15140,15140,3
20250508,103200,101736730,15160,15160,15160,15150,31
20250508,103100,101266880,15150,15180,15180,15150,30
20250508,103000,100812320,15170,15160,15180,15160,50
20250508,102900,100053880,15160,15170,15180,15150,41
20250508,102800,99432190,15180,15170,15180,15160,17
20250508,102700,99174260,15180,15170,15180,15160,16
20250508,102600,98931510,15180,15170,15180,15170,15
20250508,102500,98703930,15180,15170,15180,15150,101
20250508,102400,97172620,15180,15170,15180,15170,14
20250508,102300,96960210,15180,15180,15180,15180,0
20250508,102200,96960210,15180,15170,15180,15170,16
20250508,102100,96717460,15180,15180,15180,15180,0
20250508,102000,96717460,15180,15170,15180,15150,15
20250508,101900,96489970,15180,15170,15180,15170,13
20250508,101800,96292720,15180,15180,15180,15180,0
20250508,101700,96292720,15180,15170,15180,15170,17
20250508,101600,96034800,15200,15200,15200,15200,0
20250508,101500,96034800,15200,15170,15200,15170,13
20250508,101400,95837460,15200,15200,15200,15200,0
20250508,101300,95837460,15200,15200,15200,15200,0
20250508,101200,95837460,15200,15200,15200,15180,123
20250508,101100,93969520,15200,15190,15200,15190,12
20250508,101000,93787220,15200,15200,15200,15180,30
20250508,100900,93331470,15200,15200,15200,15200,1
20250508,100800,93316270,15200,15200,15200,15200,0
20250508,100700,93316270,15200,15190,15200,15190,19
20250508,100600,93027610,15200,15200,15200,15200,3
20250508,100500,92982010,15200,15190,15200,15190,10
20250508,100400,92830090,15200,15200,15210,15200,75
20250508,100300,91690000,15200,15190,15200,15190,2
20250508,100200,91659610,15200,15190,15200,15190,18
20250508,100100,91386150,15200,15200,15200,15200,0
20250508,100000,91386150,15200,15190,15200,15180,32
20250508,095900,90900100,15200,15200,15200,15200,0
20250508,095800,90900100,15200,15190,15200,15190,170
20250508,095700,88316230,15200,15200,15200,15200,1
20250508,095600,88301030,15200,15200,15200,15200,0
20250508,095500,88301030,15200,15190,15200,15190,12
20250508,095400,88118730,15200,15200,15200,15200,2
20250508,095300,88088330,15200,15190,15200,15190,13
20250508,095200,87890840,15200,15200,15200,15200,0
20250508,095100,87890840,15200,15200,15200,15200,0
20250508,095000,87890840,15200,15190,15200,15190,57
20250508,094900,87024880,15200,15200,15200,15200,1
20250508,094800,87009680,15200,15190,15200,15190,17
20250508,094700,86751420,15200,15200,15200,15200,0
20250508,094600,86751420,15200,15190,15200,15190,14
20250508,094500,86538720,15200,15200,15200,15200,0
20250508,094400,86538720,15200,15200,15200,15200,1
20250508,094300,86523520,15210,15200,15210,15200,34
20250508,094200,86006620,15200,15200,15200,15200,1
20250508,094100,85991420,15200,15190,15200,15190,12
20250508,094000,85809100,15200,15190,15200,15190,17
20250508,093900,85550840,15200,15200,15200,15200,1
20250508,093800,85535640,15210,15210,15210,15210,0
20250508,093700,85535640,15210,15210,15210,15210,0
20250508,093600,85535640,15210,15190,15210,15190,187
20250508,093500,82693080,15200,15200,15200,15200,2
20250508,093400,82662680,15200,15200,15200,15200,3
20250508,093300,82617080,15200,15200,15200,15190,25
20250508,093200,82237200,15200,15200,15200,15200,1
20250508,093100,82222000,15200,15190,15200,15190,39
20250508,093000,81629350,15200,15220,15220,15170,67
20250508,092900,80610990,15220,15220,15220,15220,10
20250508,092800,80458790,15240,15240,15240,15240,0
20250508,092700,80458790,15240,15240,15240,15240,0
20250508,092600,80458790,15240,15220,15240,15210,31
20250508,092500,79986980,15240,15240,15240,15240,0
20250508,092400,79986980,15240,15230,15240,15230,2
20250508,092300,79956510,15240,15240,15240,15240,0
20250508,092200,79956510,15240,15230,15240,15230,7
20250508,092100,79849890,15230,15230,15230,15230,3
20250508,092000,79804200,15250,15250,15250,15220,20
20250508,091900,79499590,15250,15250,15260,15250,10
20250508,091800,79347070,15260,15250,15260,15250,2
20250508,091700,79316560,15260,15240,15260,15240,3
20250508,091600,79270820,15240,15240,15240,15240,1
20250508,091500,79255580,15270,15270,15270,15250,4
20250508,091400,79194520,15260,15260,15280,15260,6
20250508,091300,79102910,15280,15260,15280,15260,6
20250508,091200,79011290,15280,15260,15280,15260,31
20250508,091100,78538050,15290,15250,15290,15250,12
20250508,091000,78354780,15290,15250,15290,15240,50
20250508,090900,77591630,15250,15280,15300,15250,222
20250508,090800,74198510,15300,15180,15300,15180,4758
20250508,090700,1805560,15170,15180,15180,15170,17
20250508,090600,1547580,15180,15180,15180,15180,4
20250508,090500,1486860,15180,15160,15180,15160,30
20250508,090400,1031480,15180,15180,15180,15150,25
20250508,090300,652390,15180,15170,15180,15170,15
20250508,090200,424790,15170,15180,15180,15170,3
20250508,090100,379260,15180,15180,15180,15180,3
20250508,090000,333720,15170,15170,15170,15150,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181600 284767400 15140 15140 15140 15140 646
3 20250508 181500 284767400 15140 15140 15140 15140 0
4 20250508 181400 284767400 15140 15140 15140 15140 0
5 20250508 181300 284767400 15140 15140 15140 15140 0
6 20250508 181200 284767400 15140 15140 15140 15140 0
7 20250508 181100 284767400 15140 15140 15140 15140 0
8 20250508 181000 284767400 15140 15140 15140 15140 0
9 20250508 180900 284767400 15140 15140 15140 15140 0
10 20250508 180800 284767400 15140 15140 15140 15140 0
11 20250508 180700 284767400 15140 15140 15140 15140 0
12 20250508 180600 284767400 15140 15140 15140 15140 0
13 20250508 180500 284767400 15140 15140 15140 15140 0
14 20250508 180400 284767400 15140 15140 15140 15140 0
15 20250508 180300 284767400 15140 15140 15140 15140 0
16 20250508 180200 284767400 15140 15140 15140 15140 0
17 20250508 180100 284767400 15140 15140 15140 15140 0
18 20250508 180000 284767400 15140 15140 15140 15140 0
19 20250508 175900 284767400 15140 15140 15140 15140 0
20 20250508 175800 284767400 15140 15140 15140 15140 0
21 20250508 175700 284767400 15140 15140 15140 15140 0
22 20250508 175600 284767400 15140 15140 15140 15140 0
23 20250508 175500 284767400 15140 15140 15140 15140 0
24 20250508 175400 284767400 15140 15140 15140 15140 0
25 20250508 175300 284767400 15140 15140 15140 15140 0
26 20250508 175200 284767400 15140 15140 15140 15140 0
27 20250508 175100 284767400 15140 15140 15140 15140 0
28 20250508 175000 284767400 15140 15140 15140 15140 0
29 20250508 174900 284767400 15140 15140 15140 15140 0
30 20250508 174800 284767400 15140 15140 15140 15140 0
31 20250508 174700 284767400 15140 15140 15140 15140 0
32 20250508 174600 284767400 15140 15140 15140 15140 646
33 20250508 174500 284767400 15140 15140 15140 15140 0
34 20250508 174400 284767400 15140 15140 15140 15140 0
35 20250508 174300 284767400 15140 15140 15140 15140 0
36 20250508 174200 284767400 15140 15140 15140 15140 0
37 20250508 174100 284767400 15140 15140 15140 15140 0
38 20250508 174000 284767400 15140 15140 15140 15140 0
39 20250508 173900 284767400 15140 15140 15140 15140 0
40 20250508 173800 284767400 15140 15140 15140 15140 0
41 20250508 173700 284767400 15140 15140 15140 15140 0
42 20250508 173600 284767400 15140 15140 15140 15140 0
43 20250508 173500 284767400 15140 15140 15140 15140 0
44 20250508 173400 284767400 15140 15140 15140 15140 0
45 20250508 173300 284767400 15140 15140 15140 15140 0
46 20250508 173200 284767400 15140 15140 15140 15140 0
47 20250508 173100 284767400 15140 15140 15140 15140 0
48 20250508 173000 284767400 15140 15140 15140 15140 0
49 20250508 172900 284767400 15140 15140 15140 15140 0
50 20250508 172800 284767400 15140 15140 15140 15140 0
51 20250508 172700 284767400 15140 15140 15140 15140 0
52 20250508 172600 284767400 15140 15140 15140 15140 0
53 20250508 172500 284767400 15140 15140 15140 15140 0
54 20250508 172400 284767400 15140 15140 15140 15140 0
55 20250508 172300 284767400 15140 15140 15140 15140 0
56 20250508 172200 284767400 15140 15140 15140 15140 0
57 20250508 172100 284767400 15140 15140 15140 15140 0
58 20250508 172000 284767400 15140 15140 15140 15140 0
59 20250508 171900 284767400 15140 15140 15140 15140 0
60 20250508 171800 284767400 15140 15140 15140 15140 0
61 20250508 171700 284767400 15140 15140 15140 15140 0
62 20250508 171600 284767400 15140 15140 15140 15140 646
63 20250508 171500 284767400 15140 15140 15140 15140 0
64 20250508 171400 284767400 15140 15140 15140 15140 0
65 20250508 171300 284767400 15140 15140 15140 15140 0
66 20250508 171200 284767400 15140 15140 15140 15140 0
67 20250508 171100 284767400 15140 15140 15140 15140 0
68 20250508 171000 284767400 15140 15140 15140 15140 0
69 20250508 170900 284767400 15140 15140 15140 15140 0
70 20250508 170800 284767400 15140 15140 15140 15140 0
71 20250508 170700 284767400 15140 15140 15140 15140 0
72 20250508 170600 284767400 15140 15140 15140 15140 0
73 20250508 170500 284767400 15140 15140 15140 15140 0
74 20250508 170400 284767400 15140 15140 15140 15140 0
75 20250508 170300 284767400 15140 15140 15140 15140 0
76 20250508 170200 284767400 15140 15140 15140 15140 0
77 20250508 170100 284767400 15140 15140 15140 15140 0
78 20250508 170000 284767400 15140 15140 15140 15140 0
79 20250508 165900 284767400 15140 15140 15140 15140 0
80 20250508 165800 284767400 15140 15140 15140 15140 0
81 20250508 165700 284767400 15140 15140 15140 15140 0
82 20250508 165600 284767400 15140 15140 15140 15140 0
83 20250508 165500 284767400 15140 15140 15140 15140 0
84 20250508 165400 284767400 15140 15140 15140 15140 0
85 20250508 165300 284767400 15140 15140 15140 15140 0
86 20250508 165200 284767400 15140 15140 15140 15140 0
87 20250508 165100 284767400 15140 15140 15140 15140 0
88 20250508 165000 284767400 15140 15140 15140 15140 0
89 20250508 164900 284767400 15140 15140 15140 15140 0
90 20250508 164800 284767400 15140 15140 15140 15140 0
91 20250508 164700 284767400 15140 15140 15140 15140 0
92 20250508 164600 284767400 15140 15140 15140 15140 646
93 20250508 164500 284767400 15140 15140 15140 15140 0
94 20250508 164400 284767400 15140 15140 15140 15140 0
95 20250508 164300 284767400 15140 15140 15140 15140 0
96 20250508 164200 284767400 15140 15140 15140 15140 0
97 20250508 164100 284767400 15140 15140 15140 15140 0
98 20250508 164000 284767400 15140 15140 15140 15140 0
99 20250508 163900 284767400 15140 15140 15140 15140 0
100 20250508 163800 284767400 15140 15140 15140 15140 0
101 20250508 163700 284767400 15140 15140 15140 15140 0
102 20250508 163600 284767400 15140 15140 15140 15140 0
103 20250508 163500 284767400 15140 15140 15140 15140 0
104 20250508 163400 284767400 15140 15140 15140 15140 0
105 20250508 163300 284767400 15140 15140 15140 15140 0
106 20250508 163200 284767400 15140 15140 15140 15140 0
107 20250508 163100 284767400 15140 15140 15140 15140 0
108 20250508 163000 284767400 15140 15140 15140 15140 0
109 20250508 162900 284767400 15140 15140 15140 15140 0
110 20250508 162800 284767400 15140 15140 15140 15140 0
111 20250508 162700 284767400 15140 15140 15140 15140 0
112 20250508 162600 284767400 15140 15140 15140 15140 0
113 20250508 162500 284767400 15140 15140 15140 15140 0
114 20250508 162400 284767400 15140 15140 15140 15140 0
115 20250508 162300 284767400 15140 15140 15140 15140 0
116 20250508 162200 284767400 15140 15140 15140 15140 0
117 20250508 162100 284767400 15140 15140 15140 15140 0
118 20250508 162000 284767400 15140 15140 15140 15140 0
119 20250508 161900 284767400 15140 15140 15140 15140 0
120 20250508 161800 284767400 15140 15140 15140 15140 0
121 20250508 161700 284767400 15140 15140 15140 15140 0
122 20250508 161600 284767400 15140 15140 15140 15140 646
123 20250508 161500 284767400 15140 15140 15140 15140 0
124 20250508 161400 284767400 15140 15140 15140 15140 0
125 20250508 161300 284767400 15140 15140 15140 15140 0
126 20250508 161200 284767400 15140 15140 15140 15140 0
127 20250508 161100 284767400 15140 15140 15140 15140 0
128 20250508 161000 284767400 15140 15140 15140 15140 0
129 20250508 160900 284767400 15140 15140 15140 15140 0
130 20250508 160800 284767400 15140 15140 15140 15140 0
131 20250508 160700 284767400 15140 15140 15140 15140 0
132 20250508 160600 284767400 15140 15140 15140 15140 0
133 20250508 160500 284767400 15140 15140 15140 15140 0
134 20250508 160400 284767400 15140 15140 15140 15140 0
135 20250508 160300 284767400 15140 15140 15140 15140 0
136 20250508 160200 284767400 15140 15140 15140 15140 0
137 20250508 160100 284767400 15140 15140 15140 15140 0
138 20250508 160000 284767400 15140 15140 15140 15140 0
139 20250508 155900 284767400 15140 15140 15140 15140 0
140 20250508 155800 284767400 15140 15140 15140 15140 0
141 20250508 155700 284767400 15140 15140 15140 15140 0
142 20250508 155600 284767400 15140 15140 15140 15140 0
143 20250508 155500 284767400 15140 15140 15140 15140 0
144 20250508 155400 284767400 15140 15140 15140 15140 0
145 20250508 155300 284767400 15140 15140 15140 15140 0
146 20250508 155200 284767400 15140 15140 15140 15140 0
147 20250508 155100 284767400 15140 15140 15140 15140 0
148 20250508 155000 284767400 15140 15140 15140 15140 0
149 20250508 154900 284767400 15140 15140 15140 15140 0
150 20250508 154800 284767400 15140 15140 15140 15140 0
151 20250508 154700 284767400 15140 15140 15140 15140 0
152 20250508 154600 284767400 15140 15140 15140 15140 646
153 20250508 154500 284767400 15140 15140 15140 15140 0
154 20250508 154400 284767400 15140 15140 15140 15140 0
155 20250508 154300 284767400 15140 15140 15140 15140 0
156 20250508 154200 284767400 15140 15140 15140 15140 0
157 20250508 154100 284767400 15140 15140 15140 15140 0
158 20250508 154000 284767400 15140 15140 15140 15140 0
159 20250508 153900 284767400 15140 15140 15140 15140 0
160 20250508 153800 284767400 15140 15140 15140 15140 0
161 20250508 153700 284767400 15140 15140 15140 15140 0
162 20250508 153600 284767400 15140 15140 15140 15140 0
163 20250508 153500 284767400 15140 15140 15140 15140 0
164 20250508 153400 284767400 15140 15140 15140 15140 0
165 20250508 153300 284767400 15140 15140 15140 15140 0
166 20250508 153200 284767400 15140 15140 15140 15140 0
167 20250508 153100 284767400 15140 15140 15140 15140 0
168 20250508 153000 284767400 15140 15140 15140 15140 646
169 20250508 152900 274986960 15090 15090 15090 15090 0
170 20250508 152800 274986960 15090 15090 15090 15090 0
171 20250508 152700 274986960 15090 15090 15090 15090 0
172 20250508 152600 274986960 15090 15090 15090 15090 0
173 20250508 152500 274986960 15090 15090 15090 15090 0
174 20250508 152400 274986960 15090 15090 15090 15090 0
175 20250508 152300 274986960 15090 15090 15090 15090 0
176 20250508 152200 274986960 15090 15090 15090 15090 0
177 20250508 152100 274986960 15090 15090 15090 15090 0
178 20250508 152000 274986960 15090 15090 15090 15090 0
179 20250508 151900 274986960 15090 15090 15090 15060 17
180 20250508 151800 274730760 15060 15070 15100 15050 399
181 20250508 151700 268719790 15090 15090 15090 15090 50
182 20250508 151600 267965290 15060 15090 15100 15060 115
183 20250508 151500 266230180 15080 15080 15080 15080 0
184 20250508 151400 266230180 15080 15090 15090 15080 4
185 20250508 151300 266169850 15090 15090 15090 15090 0
186 20250508 151200 266169850 15090 15090 15090 15090 0
187 20250508 151100 266169850 15090 15090 15090 15090 0
188 20250508 151000 266169850 15090 15090 15100 15090 4
189 20250508 150900 266109480 15100 15090 15100 15090 199
190 20250508 150800 263106560 15090 15090 15090 15090 19
191 20250508 150700 262819850 15100 15100 15100 15100 1
192 20250508 150600 262804750 15100 15100 15100 15100 0
193 20250508 150500 262804750 15100 15100 15100 15100 1
194 20250508 150400 262789650 15100 15100 15100 15100 0
195 20250508 150300 262789650 15100 15100 15100 15100 1
196 20250508 150200 262774550 15090 15090 15090 15090 13
197 20250508 150100 262578380 15090 15090 15090 15090 0
198 20250508 150000 262578380 15090 15090 15090 15090 1
199 20250508 145900 262563290 15100 15100 15100 15100 0
200 20250508 145800 262563290 15100 15100 15100 15100 0
201 20250508 145700 262563290 15100 15100 15100 15100 0
202 20250508 145600 262563290 15100 15100 15100 15100 0
203 20250508 145500 262563290 15100 15100 15100 15100 0
204 20250508 145400 262563290 15100 15100 15100 15100 20
205 20250508 145300 262261290 15100 15100 15100 15100 12
206 20250508 145200 262080090 15090 15090 15090 15090 0
207 20250508 145100 262080090 15090 15090 15090 15090 0
208 20250508 145000 262080090 15090 15090 15100 15090 11
209 20250508 144900 261914050 15100 15100 15100 15090 69
210 20250508 144800 260872810 15090 15090 15090 15090 0
211 20250508 144700 260872810 15090 15090 15090 15090 0
212 20250508 144600 260872810 15090 15090 15100 15090 3
213 20250508 144500 260827530 15100 15090 15100 15090 207
214 20250508 144400 257702430 15090 15090 15090 15090 0
215 20250508 144300 257702430 15090 15090 15090 15090 100
216 20250508 144200 256193430 15080 15080 15080 15080 0
217 20250508 144100 256193430 15080 15080 15080 15080 0
218 20250508 144000 256193430 15080 15090 15090 15060 402
219 20250508 143900 250133370 15080 15090 15090 15070 327
220 20250508 143800 245202760 15090 15090 15090 15090 2
221 20250508 143700 245172580 15090 15090 15090 15090 0
222 20250508 143600 245172580 15090 15090 15090 15090 0
223 20250508 143500 245172580 15090 15090 15090 15090 0
224 20250508 143400 245172580 15090 15090 15090 15090 30
225 20250508 143300 244719880 15090 15090 15090 15090 0
226 20250508 143200 244719880 15090 15090 15090 15090 0
227 20250508 143100 244719880 15090 15090 15090 15090 0
228 20250508 143000 244719880 15090 15090 15090 15090 4
229 20250508 142900 244659520 15090 15090 15090 15090 50
230 20250508 142800 243905020 15090 15090 15090 15090 10
231 20250508 142700 243754120 15070 15070 15070 15070 0
232 20250508 142600 243754120 15070 15070 15070 15070 0
233 20250508 142500 243754120 15070 15070 15070 15070 0
234 20250508 142400 243754120 15070 15070 15070 15070 0
235 20250508 142300 243754120 15070 15070 15070 15070 0
236 20250508 142200 243754120 15070 15070 15070 15070 0
237 20250508 142100 243754120 15070 15070 15070 15070 0
238 20250508 142000 243754120 15070 15090 15090 15070 72
239 20250508 141900 242668320 15090 15090 15090 15090 7
240 20250508 141800 242562690 15090 15090 15090 15090 0
241 20250508 141700 242562690 15090 15090 15090 15090 0
242 20250508 141600 242562690 15090 15090 15090 15090 0
243 20250508 141500 242562690 15090 15090 15090 15090 0
244 20250508 141400 242562690 15090 15090 15090 15090 0
245 20250508 141300 242562690 15090 15090 15090 15090 0
246 20250508 141200 242562690 15090 15090 15090 15090 0
247 20250508 141100 242562690 15090 15090 15090 15090 0
248 20250508 141000 242562690 15090 15090 15090 15090 0
249 20250508 140900 242562690 15090 15110 15110 15090 1000
250 20250508 140800 227471350 15130 15130 15130 15130 1
251 20250508 140700 227456220 15140 15120 15140 15120 17
252 20250508 140600 227199080 15120 15130 15150 15120 22
253 20250508 140500 226866160 15160 15160 15160 15160 0
254 20250508 140400 226866160 15160 15130 15160 15100 778
255 20250508 140300 215111310 15150 15130 15150 15130 17
256 20250508 140200 214854050 15150 15150 15150 15150 0
257 20250508 140100 214854050 15150 15130 15150 15130 17
258 20250508 140000 214596790 15150 15150 15150 15150 0
259 20250508 135900 214596790 15150 15130 15150 15130 18
260 20250508 135800 214324400 15140 15130 15140 15130 17
261 20250508 135700 214067160 15140 15140 15140 15140 2
262 20250508 135600 214036880 15160 15140 15160 15110 1508
263 20250508 135500 191227040 15160 15160 15160 15160 0
264 20250508 135400 191227040 15160 15160 15160 15160 0
265 20250508 135300 191227040 15160 15140 15160 15140 32
266 20250508 135200 190742420 15150 15150 15150 15150 0
267 20250508 135100 190742420 15150 15140 15150 15140 17
268 20250508 135000 190485010 15160 15160 15160 15160 0
269 20250508 134900 190485010 15160 15150 15160 15150 18
270 20250508 134800 190212270 15190 15190 15190 15190 0
271 20250508 134700 190212270 15190 15190 15190 15190 0
272 20250508 134600 190212270 15190 15130 15190 15130 31
273 20250508 134500 189742740 15150 15140 15150 15140 15
274 20250508 134400 189515610 15140 15140 15140 15140 2
275 20250508 134300 189485330 15160 15160 15160 15160 0
276 20250508 134200 189485330 15160 15160 15160 15160 0
277 20250508 134100 189485330 15160 15140 15160 15140 28
278 20250508 134000 189061290 15150 15150 15150 15150 0
279 20250508 133900 189061290 15150 15140 15150 15140 17
280 20250508 133800 188803880 15150 15150 15150 15150 0
281 20250508 133700 188803880 15150 15150 15150 15150 3
282 20250508 133600 188758430 15170 15140 15170 15140 32
283 20250508 133500 188273770 15150 15150 15150 15150 0
284 20250508 133400 188273770 15150 15140 15150 15140 18
285 20250508 133300 188001210 15160 15160 15160 15160 0
286 20250508 133200 188001210 15160 15150 15170 15150 12
287 20250508 133100 187819340 15170 15150 15170 15150 315
288 20250508 133000 183046790 15150 15150 15150 15150 0
289 20250508 132900 183046790 15150 15150 15150 15150 0
290 20250508 132800 183046790 15150 15150 15150 15150 2
291 20250508 132700 183016490 15150 15150 15150 15150 0
292 20250508 132600 183016490 15150 15150 15150 15150 0
293 20250508 132500 183016490 15150 15150 15150 15150 0
294 20250508 132400 183016490 15150 15150 15150 15150 13
295 20250508 132300 182819540 15150 15150 15150 15150 0
296 20250508 132200 182819540 15150 15150 15150 15150 2
297 20250508 132100 182789240 15150 15150 15150 15150 0
298 20250508 132000 182789240 15150 15150 15150 15150 0
299 20250508 131900 182789240 15150 15150 15150 15150 3
300 20250508 131800 182743790 15150 15150 15150 15150 0
301 20250508 131700 182743790 15150 15150 15150 15150 0
302 20250508 131600 182743790 15150 15150 15150 15150 0
303 20250508 131500 182743790 15150 15150 15150 15150 0
304 20250508 131400 182743790 15150 15150 15150 15150 0
305 20250508 131300 182743790 15150 15150 15150 15150 0
306 20250508 131200 182743790 15150 15150 15150 15150 0
307 20250508 131100 182743790 15150 15150 15150 15150 0
308 20250508 131000 182743790 15150 15150 15150 15150 0
309 20250508 130900 182743790 15150 15150 15150 15150 0
310 20250508 130800 182743790 15150 15150 15150 15150 0
311 20250508 130700 182743790 15150 15150 15150 15150 0
312 20250508 130600 182743790 15150 15150 15150 15150 0
313 20250508 130500 182743790 15150 15150 15150 15150 0
314 20250508 130400 182743790 15150 15150 15150 15150 0
315 20250508 130300 182743790 15150 15150 15150 15150 0
316 20250508 130200 182743790 15150 15120 15150 15120 241
317 20250508 130100 179098580 15120 15120 15120 15120 0
318 20250508 130000 179098580 15120 15120 15120 15120 0
319 20250508 125900 179098580 15120 15120 15120 15120 18
320 20250508 125800 178826420 15120 15120 15120 15120 0
321 20250508 125700 178826420 15120 15120 15120 15120 11
322 20250508 125600 178660100 15120 15120 15120 15120 0
323 20250508 125500 178660100 15120 15120 15120 15120 0
324 20250508 125400 178660100 15120 15120 15120 15120 11
325 20250508 125300 178493780 15150 15150 15150 15150 2
326 20250508 125200 178463480 15130 15130 15130 15130 13
327 20250508 125100 178266790 15140 15140 15140 15140 0
328 20250508 125000 178266790 15140 15140 15140 15140 0
329 20250508 124900 178266790 15140 15140 15140 15140 10
330 20250508 124800 178115390 15150 15150 15150 15150 0
331 20250508 124700 178115390 15150 15150 15150 15150 2
332 20250508 124600 178085090 15200 15200 15200 15160 71
333 20250508 124500 177008320 15210 15210 15210 15210 2
334 20250508 124400 176977900 15150 15120 15150 15120 12
335 20250508 124300 176796430 15220 15130 15220 15130 625
336 20250508 124200 167308490 15130 15120 15150 15120 39
337 20250508 124100 166718660 15130 15130 15130 15130 0
338 20250508 124000 166718660 15130 15120 15130 15120 12
339 20250508 123900 166537210 15150 15150 15150 15150 0
340 20250508 123800 166537210 15150 15150 15150 15150 0
341 20250508 123700 166537210 15150 15120 15150 15120 15
342 20250508 123600 166310330 15150 15150 15150 15150 0
343 20250508 123500 166310330 15150 15120 15150 15120 18
344 20250508 123400 166038010 15150 15150 15150 15150 0
345 20250508 123300 166038010 15150 15130 15150 15130 201
346 20250508 123200 162996750 15130 15120 15130 15120 15
347 20250508 123100 162769920 15130 15130 15130 15130 0
348 20250508 123000 162769920 15130 15120 15130 15120 12
349 20250508 122900 162588460 15130 15130 15130 15130 0
350 20250508 122800 162588460 15130 15130 15130 15130 2
351 20250508 122700 162558200 15150 15150 15150 15150 0
352 20250508 122600 162558200 15150 15130 15150 15130 50
353 20250508 122500 161801200 15130 15130 15130 15120 13
354 20250508 122400 161604610 15130 15130 15130 15130 0
355 20250508 122300 161604610 15130 15120 15130 15120 15
356 20250508 122200 161377770 15130 15130 15130 15130 0
357 20250508 122100 161377770 15130 15130 15130 15130 0
358 20250508 122000 161377770 15130 15120 15130 15120 14
359 20250508 121900 161166060 15140 15120 15140 15100 225
360 20250508 121800 157765970 15130 15120 15130 15120 15
361 20250508 121700 157539140 15130 15130 15130 15130 0
362 20250508 121600 157539140 15130 15130 15130 15130 4
363 20250508 121500 157478620 15130 15120 15130 15120 19
364 20250508 121400 157191300 15130 15130 15130 15130 0
365 20250508 121300 157191300 15130 15120 15130 15120 13
366 20250508 121200 156994720 15130 15130 15130 15130 0
367 20250508 121100 156994720 15130 15130 15130 15130 3
368 20250508 121000 156949330 15140 15150 15150 15140 140
369 20250508 120900 154829700 15150 15150 15150 15150 0
370 20250508 120800 154829700 15150 15150 15150 15150 4
371 20250508 120700 154769100 15200 15200 15200 15200 1
372 20250508 120600 154753900 15200 15150 15200 15150 34
373 20250508 120500 154238180 15200 15200 15200 15200 0
374 20250508 120400 154238180 15200 15140 15200 15140 85
375 20250508 120300 152949060 15140 15140 15140 15140 1
376 20250508 120200 152933920 15150 15150 15150 15150 0
377 20250508 120100 152933920 15150 15140 15150 15140 11
378 20250508 120000 152767360 15200 15130 15200 15130 56
379 20250508 115900 151917430 15150 15130 15150 15130 17
380 20250508 115800 151660140 15200 15200 15200 15200 0
381 20250508 115700 151660140 15200 15200 15200 15200 0
382 20250508 115600 151660140 15200 15150 15200 15130 70
383 20250508 115500 150598960 15130 15130 15130 15130 0
384 20250508 115400 150598960 15130 15130 15130 15130 12
385 20250508 115300 150417400 15200 15200 15200 15200 0
386 20250508 115200 150417400 15200 15150 15200 15150 2
387 20250508 115100 150387050 15200 15150 15200 15140 87
388 20250508 115000 149067020 15150 15150 15150 15150 54
389 20250508 114900 148248920 15150 15130 15150 15130 17
390 20250508 114800 147991650 15180 15180 15180 15180 0
391 20250508 114700 147991650 15180 15150 15190 15150 126
392 20250508 114600 146080630 15150 15150 15150 15120 14
393 20250508 114500 145868770 15150 15130 15200 15130 584
394 20250508 114400 137016610 15140 15100 15150 15100 54
395 20250508 114300 136200280 15110 15110 15110 15110 0
396 20250508 114200 136200280 15110 15110 15110 15110 2
397 20250508 114100 136170060 15140 15140 15140 15140 0
398 20250508 114000 136170060 15140 15120 15150 15120 55
399 20250508 113900 135337450 15120 15110 15150 15110 51
400 20250508 113800 134566560 15110 15110 15110 15110 0
401 20250508 113700 134566560 15110 15100 15110 15100 13
402 20250508 113600 134370230 15110 15110 15110 15110 126
403 20250508 113500 132466370 15100 15100 15100 15100 1
404 20250508 113400 132451270 15110 15100 15110 15100 14
405 20250508 113300 132239840 15110 15110 15110 15110 0
406 20250508 113200 132239840 15110 15110 15110 15110 3
407 20250508 113100 132194510 15130 15130 15130 15130 0
408 20250508 113000 132194510 15130 15090 15150 15090 76
409 20250508 112900 131046110 15100 15100 15100 15100 1
410 20250508 112800 131031010 15100 15100 15100 15100 0
411 20250508 112700 131031010 15100 15090 15100 15090 11
412 20250508 112600 130865000 15100 15100 15100 15100 0
413 20250508 112500 130865000 15100 15100 15110 15100 29
414 20250508 112400 130427070 15110 15110 15110 15110 0
415 20250508 112300 130427070 15110 15110 15110 15110 4
416 20250508 112200 130366630 15130 15130 15130 15120 22
417 20250508 112100 130033780 15130 15130 15130 15130 0
418 20250508 112000 130033780 15130 15110 15150 15110 58
419 20250508 111900 129156260 15100 15090 15100 15090 25
420 20250508 111800 128778960 15100 15100 15100 15100 0
421 20250508 111700 128778960 15100 15100 15100 15100 4
422 20250508 111600 128718560 15120 15120 15120 15120 0
423 20250508 111500 128718560 15120 15110 15120 15110 17
424 20250508 111400 128461660 15120 15120 15120 15120 3
425 20250508 111300 128416300 15120 15120 15120 15120 2
426 20250508 111200 128386060 15140 15130 15140 15130 4
427 20250508 111100 128325520 15150 15110 15150 15110 10
428 20250508 111000 128174180 15120 15100 15120 15090 74
429 20250508 110900 127056300 15100 15100 15100 15100 0
430 20250508 110800 127056300 15100 15090 15100 15090 12
431 20250508 110700 126875200 15100 15100 15100 15100 0
432 20250508 110600 126875200 15100 15100 15100 15100 0
433 20250508 110500 126875200 15100 15100 15100 15100 5
434 20250508 110400 126799700 15120 15100 15120 15100 3
435 20250508 110300 126754370 15120 15110 15120 15110 13
436 20250508 110200 126557900 15120 15120 15120 15120 0
437 20250508 110100 126557900 15120 15110 15120 15110 3
438 20250508 110000 126512550 15120 15120 15130 15120 59
439 20250508 105900 125619910 15130 15120 15130 15090 14
440 20250508 105800 125408430 15130 15100 15130 15090 227
441 20250508 105700 121978860 15100 15100 15100 15100 0
442 20250508 105600 121978860 15100 15100 15100 15100 11
443 20250508 105500 121812760 15110 15100 15110 15100 8
444 20250508 105400 121691910 15110 15110 15110 15110 0
445 20250508 105300 121691910 15110 15090 15110 15090 13
446 20250508 105200 121495690 15110 15110 15110 15110 0
447 20250508 105100 121495690 15110 15100 15110 15100 14
448 20250508 105000 121284280 15130 15130 15130 15100 1051
449 20250508 104900 105412560 15130 15120 15130 15120 12
450 20250508 104800 105231090 15120 15120 15120 15120 0
451 20250508 104700 105231090 15120 15120 15120 15120 0
452 20250508 104600 105231090 15120 15130 15130 15120 22
453 20250508 104500 104898350 15130 15130 15130 15130 0
454 20250508 104400 104898350 15130 15130 15130 15130 3
455 20250508 104300 104852960 15150 15130 15150 15130 27
456 20250508 104200 104444130 15130 15130 15130 15130 0
457 20250508 104100 104444130 15130 15130 15130 15130 8
458 20250508 104000 104323090 15150 15150 15150 15150 0
459 20250508 103900 104323090 15150 15130 15150 15130 2
460 20250508 103800 104292810 15150 15130 15150 15130 34
461 20250508 103700 103778040 15120 15120 15120 15120 0
462 20250508 103600 103778040 15120 15120 15120 15120 107
463 20250508 103500 102160200 15130 15120 15130 15120 25
464 20250508 103400 101782150 15140 15140 15140 15140 0
465 20250508 103300 101782150 15140 15140 15140 15140 3
466 20250508 103200 101736730 15160 15160 15160 15150 31
467 20250508 103100 101266880 15150 15180 15180 15150 30
468 20250508 103000 100812320 15170 15160 15180 15160 50
469 20250508 102900 100053880 15160 15170 15180 15150 41
470 20250508 102800 99432190 15180 15170 15180 15160 17
471 20250508 102700 99174260 15180 15170 15180 15160 16
472 20250508 102600 98931510 15180 15170 15180 15170 15
473 20250508 102500 98703930 15180 15170 15180 15150 101
474 20250508 102400 97172620 15180 15170 15180 15170 14
475 20250508 102300 96960210 15180 15180 15180 15180 0
476 20250508 102200 96960210 15180 15170 15180 15170 16
477 20250508 102100 96717460 15180 15180 15180 15180 0
478 20250508 102000 96717460 15180 15170 15180 15150 15
479 20250508 101900 96489970 15180 15170 15180 15170 13
480 20250508 101800 96292720 15180 15180 15180 15180 0
481 20250508 101700 96292720 15180 15170 15180 15170 17
482 20250508 101600 96034800 15200 15200 15200 15200 0
483 20250508 101500 96034800 15200 15170 15200 15170 13
484 20250508 101400 95837460 15200 15200 15200 15200 0
485 20250508 101300 95837460 15200 15200 15200 15200 0
486 20250508 101200 95837460 15200 15200 15200 15180 123
487 20250508 101100 93969520 15200 15190 15200 15190 12
488 20250508 101000 93787220 15200 15200 15200 15180 30
489 20250508 100900 93331470 15200 15200 15200 15200 1
490 20250508 100800 93316270 15200 15200 15200 15200 0
491 20250508 100700 93316270 15200 15190 15200 15190 19
492 20250508 100600 93027610 15200 15200 15200 15200 3
493 20250508 100500 92982010 15200 15190 15200 15190 10
494 20250508 100400 92830090 15200 15200 15210 15200 75
495 20250508 100300 91690000 15200 15190 15200 15190 2
496 20250508 100200 91659610 15200 15190 15200 15190 18
497 20250508 100100 91386150 15200 15200 15200 15200 0
498 20250508 100000 91386150 15200 15190 15200 15180 32
499 20250508 095900 90900100 15200 15200 15200 15200 0
500 20250508 095800 90900100 15200 15190 15200 15190 170
501 20250508 095700 88316230 15200 15200 15200 15200 1
502 20250508 095600 88301030 15200 15200 15200 15200 0
503 20250508 095500 88301030 15200 15190 15200 15190 12
504 20250508 095400 88118730 15200 15200 15200 15200 2
505 20250508 095300 88088330 15200 15190 15200 15190 13
506 20250508 095200 87890840 15200 15200 15200 15200 0
507 20250508 095100 87890840 15200 15200 15200 15200 0
508 20250508 095000 87890840 15200 15190 15200 15190 57
509 20250508 094900 87024880 15200 15200 15200 15200 1
510 20250508 094800 87009680 15200 15190 15200 15190 17
511 20250508 094700 86751420 15200 15200 15200 15200 0
512 20250508 094600 86751420 15200 15190 15200 15190 14
513 20250508 094500 86538720 15200 15200 15200 15200 0
514 20250508 094400 86538720 15200 15200 15200 15200 1
515 20250508 094300 86523520 15210 15200 15210 15200 34
516 20250508 094200 86006620 15200 15200 15200 15200 1
517 20250508 094100 85991420 15200 15190 15200 15190 12
518 20250508 094000 85809100 15200 15190 15200 15190 17
519 20250508 093900 85550840 15200 15200 15200 15200 1
520 20250508 093800 85535640 15210 15210 15210 15210 0
521 20250508 093700 85535640 15210 15210 15210 15210 0
522 20250508 093600 85535640 15210 15190 15210 15190 187
523 20250508 093500 82693080 15200 15200 15200 15200 2
524 20250508 093400 82662680 15200 15200 15200 15200 3
525 20250508 093300 82617080 15200 15200 15200 15190 25
526 20250508 093200 82237200 15200 15200 15200 15200 1
527 20250508 093100 82222000 15200 15190 15200 15190 39
528 20250508 093000 81629350 15200 15220 15220 15170 67
529 20250508 092900 80610990 15220 15220 15220 15220 10
530 20250508 092800 80458790 15240 15240 15240 15240 0
531 20250508 092700 80458790 15240 15240 15240 15240 0
532 20250508 092600 80458790 15240 15220 15240 15210 31
533 20250508 092500 79986980 15240 15240 15240 15240 0
534 20250508 092400 79986980 15240 15230 15240 15230 2
535 20250508 092300 79956510 15240 15240 15240 15240 0
536 20250508 092200 79956510 15240 15230 15240 15230 7
537 20250508 092100 79849890 15230 15230 15230 15230 3
538 20250508 092000 79804200 15250 15250 15250 15220 20
539 20250508 091900 79499590 15250 15250 15260 15250 10
540 20250508 091800 79347070 15260 15250 15260 15250 2
541 20250508 091700 79316560 15260 15240 15260 15240 3
542 20250508 091600 79270820 15240 15240 15240 15240 1
543 20250508 091500 79255580 15270 15270 15270 15250 4
544 20250508 091400 79194520 15260 15260 15280 15260 6
545 20250508 091300 79102910 15280 15260 15280 15260 6
546 20250508 091200 79011290 15280 15260 15280 15260 31
547 20250508 091100 78538050 15290 15250 15290 15250 12
548 20250508 091000 78354780 15290 15250 15290 15240 50
549 20250508 090900 77591630 15250 15280 15300 15250 222
550 20250508 090800 74198510 15300 15180 15300 15180 4758
551 20250508 090700 1805560 15170 15180 15180 15170 17
552 20250508 090600 1547580 15180 15180 15180 15180 4
553 20250508 090500 1486860 15180 15160 15180 15160 30
554 20250508 090400 1031480 15180 15180 15180 15150 25
555 20250508 090300 652390 15180 15170 15180 15170 15
556 20250508 090200 424790 15170 15180 15180 15170 3
557 20250508 090100 379260 15180 15180 15180 15180 3
558 20250508 090000 333720 15170 15170 15170 15150 22