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
000480/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181600,50742045,5230,5230,5230,5230,1024
20250508,181500,50742045,5230,5230,5230,5230,0
20250508,181400,50742045,5230,5230,5230,5230,0
20250508,181300,50742045,5230,5230,5230,5230,0
20250508,181200,50742045,5230,5230,5230,5230,0
20250508,181100,50742045,5230,5230,5230,5230,0
20250508,181000,50742045,5230,5230,5230,5230,0
20250508,180900,50742045,5230,5230,5230,5230,0
20250508,180800,50742045,5230,5230,5230,5230,0
20250508,180700,50742045,5230,5230,5230,5230,0
20250508,180600,50742045,5230,5230,5230,5230,0
20250508,180500,50742045,5230,5230,5230,5230,0
20250508,180400,50742045,5230,5230,5230,5230,0
20250508,180300,50742045,5230,5230,5230,5230,0
20250508,180200,50742045,5230,5230,5230,5230,0
20250508,180100,50742045,5230,5230,5230,5230,0
20250508,180000,50742045,5230,5230,5230,5230,0
20250508,175900,50742045,5230,5230,5230,5230,0
20250508,175800,50742045,5230,5230,5230,5230,0
20250508,175700,50742045,5230,5230,5230,5230,0
20250508,175600,50742045,5230,5230,5230,5230,0
20250508,175500,50742045,5230,5230,5230,5230,0
20250508,175400,50742045,5230,5230,5230,5230,0
20250508,175300,50742045,5230,5230,5230,5230,0
20250508,175200,50742045,5230,5230,5230,5230,0
20250508,175100,50742045,5230,5230,5230,5230,0
20250508,175000,50742045,5230,5230,5230,5230,0
20250508,174900,50742045,5230,5230,5230,5230,0
20250508,174800,50742045,5230,5230,5230,5230,0
20250508,174700,50742045,5230,5230,5230,5230,0
20250508,174600,50742045,5230,5230,5230,5230,1024
20250508,174500,50742045,5230,5230,5230,5230,0
20250508,174400,50742045,5230,5230,5230,5230,0
20250508,174300,50742045,5230,5230,5230,5230,0
20250508,174200,50742045,5230,5230,5230,5230,0
20250508,174100,50742045,5230,5230,5230,5230,0
20250508,174000,50742045,5230,5230,5230,5230,0
20250508,173900,50742045,5230,5230,5230,5230,0
20250508,173800,50742045,5230,5230,5230,5230,0
20250508,173700,50742045,5230,5230,5230,5230,0
20250508,173600,50742045,5230,5230,5230,5230,0
20250508,173500,50742045,5230,5230,5230,5230,0
20250508,173400,50742045,5230,5230,5230,5230,0
20250508,173300,50742045,5230,5230,5230,5230,0
20250508,173200,50742045,5230,5230,5230,5230,0
20250508,173100,50742045,5230,5230,5230,5230,0
20250508,173000,50742045,5230,5230,5230,5230,0
20250508,172900,50742045,5230,5230,5230,5230,0
20250508,172800,50742045,5230,5230,5230,5230,0
20250508,172700,50742045,5230,5230,5230,5230,0
20250508,172600,50742045,5230,5230,5230,5230,0
20250508,172500,50742045,5230,5230,5230,5230,0
20250508,172400,50742045,5230,5230,5230,5230,0
20250508,172300,50742045,5230,5230,5230,5230,0
20250508,172200,50742045,5230,5230,5230,5230,0
20250508,172100,50742045,5230,5230,5230,5230,0
20250508,172000,50742045,5230,5230,5230,5230,0
20250508,171900,50742045,5230,5230,5230,5230,0
20250508,171800,50742045,5230,5230,5230,5230,0
20250508,171700,50742045,5230,5230,5230,5230,0
20250508,171600,50742045,5230,5230,5230,5230,1024
20250508,171500,50742045,5230,5230,5230,5230,0
20250508,171400,50742045,5230,5230,5230,5230,0
20250508,171300,50742045,5230,5230,5230,5230,0
20250508,171200,50742045,5230,5230,5230,5230,0
20250508,171100,50742045,5230,5230,5230,5230,0
20250508,171000,50742045,5230,5230,5230,5230,0
20250508,170900,50742045,5230,5230,5230,5230,0
20250508,170800,50742045,5230,5230,5230,5230,0
20250508,170700,50742045,5230,5230,5230,5230,0
20250508,170600,50742045,5230,5230,5230,5230,0
20250508,170500,50742045,5230,5230,5230,5230,0
20250508,170400,50742045,5230,5230,5230,5230,0
20250508,170300,50742045,5230,5230,5230,5230,0
20250508,170200,50742045,5230,5230,5230,5230,0
20250508,170100,50742045,5230,5230,5230,5230,0
20250508,170000,50742045,5230,5230,5230,5230,0
20250508,165900,50742045,5230,5230,5230,5230,0
20250508,165800,50742045,5230,5230,5230,5230,0
20250508,165700,50742045,5230,5230,5230,5230,0
20250508,165600,50742045,5230,5230,5230,5230,0
20250508,165500,50742045,5230,5230,5230,5230,0
20250508,165400,50742045,5230,5230,5230,5230,0
20250508,165300,50742045,5230,5230,5230,5230,0
20250508,165200,50742045,5230,5230,5230,5230,0
20250508,165100,50742045,5230,5230,5230,5230,0
20250508,165000,50742045,5230,5230,5230,5230,0
20250508,164900,50742045,5230,5230,5230,5230,0
20250508,164800,50742045,5230,5230,5230,5230,0
20250508,164700,50742045,5230,5230,5230,5230,0
20250508,164600,50742045,5230,5230,5230,5230,1024
20250508,164500,50742045,5230,5230,5230,5230,0
20250508,164400,50742045,5230,5230,5230,5230,0
20250508,164300,50742045,5230,5230,5230,5230,0
20250508,164200,50742045,5230,5230,5230,5230,0
20250508,164100,50742045,5230,5230,5230,5230,0
20250508,164000,50742045,5230,5230,5230,5230,0
20250508,163900,50742045,5230,5230,5230,5230,0
20250508,163800,50742045,5230,5230,5230,5230,0
20250508,163700,50742045,5230,5230,5230,5230,0
20250508,163600,50742045,5230,5230,5230,5230,0
20250508,163500,50742045,5230,5230,5230,5230,0
20250508,163400,50742045,5230,5230,5230,5230,0
20250508,163300,50742045,5230,5230,5230,5230,0
20250508,163200,50742045,5230,5230,5230,5230,0
20250508,163100,50742045,5230,5230,5230,5230,0
20250508,163000,50742045,5230,5230,5230,5230,0
20250508,162900,50742045,5230,5230,5230,5230,0
20250508,162800,50742045,5230,5230,5230,5230,0
20250508,162700,50742045,5230,5230,5230,5230,0
20250508,162600,50742045,5230,5230,5230,5230,0
20250508,162500,50742045,5230,5230,5230,5230,0
20250508,162400,50742045,5230,5230,5230,5230,0
20250508,162300,50742045,5230,5230,5230,5230,0
20250508,162200,50742045,5230,5230,5230,5230,0
20250508,162100,50742045,5230,5230,5230,5230,0
20250508,162000,50742045,5230,5230,5230,5230,0
20250508,161900,50742045,5230,5230,5230,5230,0
20250508,161800,50742045,5230,5230,5230,5230,0
20250508,161700,50742045,5230,5230,5230,5230,0
20250508,161600,50742045,5230,5230,5230,5230,1024
20250508,161500,50742045,5230,5230,5230,5230,0
20250508,161400,50742045,5230,5230,5230,5230,0
20250508,161300,50742045,5230,5230,5230,5230,0
20250508,161200,50742045,5230,5230,5230,5230,0
20250508,161100,50742045,5230,5230,5230,5230,0
20250508,161000,50742045,5230,5230,5230,5230,0
20250508,160900,50742045,5230,5230,5230,5230,0
20250508,160800,50742045,5230,5230,5230,5230,0
20250508,160700,50742045,5230,5230,5230,5230,0
20250508,160600,50742045,5230,5230,5230,5230,0
20250508,160500,50742045,5230,5230,5230,5230,0
20250508,160400,50742045,5230,5230,5230,5230,0
20250508,160300,50742045,5230,5230,5230,5230,0
20250508,160200,50742045,5230,5230,5230,5230,0
20250508,160100,50742045,5230,5230,5230,5230,0
20250508,160000,50742045,5230,5230,5230,5230,0
20250508,155900,50742045,5230,5230,5230,5230,0
20250508,155800,50742045,5230,5230,5230,5230,0
20250508,155700,50742045,5230,5230,5230,5230,0
20250508,155600,50742045,5230,5230,5230,5230,0
20250508,155500,50742045,5230,5230,5230,5230,0
20250508,155400,50742045,5230,5230,5230,5230,0
20250508,155300,50742045,5230,5230,5230,5230,0
20250508,155200,50742045,5230,5230,5230,5230,0
20250508,155100,50742045,5230,5230,5230,5230,0
20250508,155000,50742045,5230,5230,5230,5230,0
20250508,154900,50742045,5230,5230,5230,5230,0
20250508,154800,50742045,5230,5230,5230,5230,0
20250508,154700,50742045,5230,5230,5230,5230,0
20250508,154600,50742045,5230,5230,5230,5230,1024
20250508,154500,50742045,5230,5230,5230,5230,0
20250508,154400,50742045,5230,5230,5230,5230,0
20250508,154300,50742045,5230,5230,5230,5230,0
20250508,154200,50742045,5230,5230,5230,5230,0
20250508,154100,50742045,5230,5230,5230,5230,0
20250508,154000,50742045,5230,5230,5230,5230,0
20250508,153900,50742045,5230,5230,5230,5230,0
20250508,153800,50742045,5230,5230,5230,5230,0
20250508,153700,50742045,5230,5230,5230,5230,0
20250508,153600,50742045,5230,5230,5230,5230,0
20250508,153500,50742045,5230,5230,5230,5230,0
20250508,153400,50742045,5230,5230,5230,5230,0
20250508,153300,50742045,5230,5230,5230,5230,0
20250508,153200,50742045,5230,5230,5230,5230,0
20250508,153100,50742045,5230,5230,5230,5230,0
20250508,153000,50742045,5230,5230,5230,5230,1024
20250508,152900,45386525,5190,5190,5190,5190,0
20250508,152800,45386525,5190,5190,5190,5190,0
20250508,152700,45386525,5190,5190,5190,5190,0
20250508,152600,45386525,5190,5190,5190,5190,0
20250508,152500,45386525,5190,5190,5190,5190,0
20250508,152400,45386525,5190,5190,5190,5190,0
20250508,152300,45386525,5190,5190,5190,5190,0
20250508,152200,45386525,5190,5190,5190,5190,0
20250508,152100,45386525,5190,5190,5190,5190,0
20250508,152000,45386525,5190,5190,5190,5190,0
20250508,151900,45386525,5190,5190,5190,5190,1
20250508,151800,45381335,5200,5200,5200,5200,0
20250508,151700,45381335,5200,5200,5200,5200,0
20250508,151600,45381335,5200,5200,5200,5200,0
20250508,151500,45381335,5200,5200,5200,5200,0
20250508,151400,45381335,5200,5200,5200,5200,0
20250508,151300,45381335,5200,5200,5200,5200,0
20250508,151200,45381335,5200,5200,5200,5200,0
20250508,151100,45381335,5200,5200,5200,5200,1
20250508,151000,45376135,5200,5200,5200,5200,1
20250508,150900,45370935,5200,5200,5200,5200,0
20250508,150800,45370935,5200,5200,5200,5200,0
20250508,150700,45370935,5200,5200,5200,5200,1
20250508,150600,45365735,5190,5190,5190,5190,0
20250508,150500,45365735,5190,5190,5190,5190,0
20250508,150400,45365735,5190,5190,5190,5190,0
20250508,150300,45365735,5190,5190,5190,5190,0
20250508,150200,45365735,5190,5190,5190,5190,0
20250508,150100,45365735,5190,5190,5190,5190,0
20250508,150000,45365735,5190,5190,5190,5190,0
20250508,145900,45365735,5190,5190,5190,5190,0
20250508,145800,45365735,5190,5190,5190,5190,0
20250508,145700,45365735,5190,5190,5190,5190,0
20250508,145600,45365735,5190,5190,5190,5190,0
20250508,145500,45365735,5190,5190,5190,5190,0
20250508,145400,45365735,5190,5190,5190,5190,0
20250508,145300,45365735,5190,5190,5190,5190,0
20250508,145200,45365735,5190,5190,5190,5190,0
20250508,145100,45365735,5190,5190,5190,5190,0
20250508,145000,45365735,5190,5190,5190,5190,0
20250508,144900,45365735,5190,5190,5190,5190,0
20250508,144800,45365735,5190,5190,5190,5190,0
20250508,144700,45365735,5190,5190,5190,5190,0
20250508,144600,45365735,5190,5190,5190,5190,0
20250508,144500,45365735,5190,5190,5190,5190,10
20250508,144400,45313835,5190,5190,5190,5190,0
20250508,144300,45313835,5190,5190,5190,5190,0
20250508,144200,45313835,5190,5190,5190,5190,0
20250508,144100,45313835,5190,5190,5190,5190,0
20250508,144000,45313835,5190,5190,5190,5190,0
20250508,143900,45313835,5190,5190,5190,5190,0
20250508,143800,45313835,5190,5190,5190,5190,2
20250508,143700,45303455,5200,5200,5200,5200,0
20250508,143600,45303455,5200,5200,5200,5200,0
20250508,143500,45303455,5200,5200,5200,5200,0
20250508,143400,45303455,5200,5200,5200,5200,0
20250508,143300,45303455,5200,5200,5200,5200,0
20250508,143200,45303455,5200,5200,5200,5200,0
20250508,143100,45303455,5200,5200,5200,5200,0
20250508,143000,45303455,5200,5200,5200,5200,0
20250508,142900,45303455,5200,5200,5200,5200,0
20250508,142800,45303455,5200,5200,5200,5200,0
20250508,142700,45303455,5200,5200,5200,5200,0
20250508,142600,45303455,5200,5200,5200,5200,0
20250508,142500,45303455,5200,5200,5200,5200,87
20250508,142400,44851055,5190,5190,5190,5190,0
20250508,142300,44851055,5190,5190,5190,5190,0
20250508,142200,44851055,5190,5190,5190,5190,0
20250508,142100,44851055,5190,5190,5190,5190,0
20250508,142000,44851055,5190,5190,5190,5190,0
20250508,141900,44851055,5190,5190,5190,5190,0
20250508,141800,44851055,5190,5190,5190,5190,0
20250508,141700,44851055,5190,5190,5190,5190,0
20250508,141600,44851055,5190,5190,5190,5190,0
20250508,141500,44851055,5190,5190,5190,5190,0
20250508,141400,44851055,5190,5190,5190,5190,0
20250508,141300,44851055,5190,5190,5190,5190,0
20250508,141200,44851055,5190,5190,5190,5190,0
20250508,141100,44851055,5190,5190,5190,5190,0
20250508,141000,44851055,5190,5190,5190,5190,0
20250508,140900,44851055,5190,5190,5190,5190,0
20250508,140800,44851055,5190,5190,5190,5190,0
20250508,140700,44851055,5190,5190,5190,5190,0
20250508,140600,44851055,5190,5190,5190,5190,0
20250508,140500,44851055,5190,5190,5190,5190,0
20250508,140400,44851055,5190,5190,5190,5190,15
20250508,140300,44773205,5190,5190,5190,5190,0
20250508,140200,44773205,5190,5190,5190,5190,0
20250508,140100,44773205,5190,5190,5190,5190,0
20250508,140000,44773205,5190,5190,5190,5190,0
20250508,135900,44773205,5190,5190,5190,5190,0
20250508,135800,44773205,5190,5190,5190,5190,684
20250508,135700,41223245,5190,5190,5190,5190,0
20250508,135600,41223245,5190,5190,5190,5190,0
20250508,135500,41223245,5190,5190,5190,5190,1
20250508,135400,41218055,5190,5190,5190,5190,0
20250508,135300,41218055,5190,5190,5190,5190,0
20250508,135200,41218055,5190,5190,5190,5190,0
20250508,135100,41218055,5190,5190,5190,5190,0
20250508,135000,41218055,5190,5190,5190,5190,0
20250508,134900,41218055,5190,5190,5190,5190,0
20250508,134800,41218055,5190,5190,5190,5190,0
20250508,134700,41218055,5190,5190,5190,5190,0
20250508,134600,41218055,5190,5190,5190,5190,1
20250508,134500,41212865,5180,5180,5180,5180,214
20250508,134400,40104345,5180,5180,5180,5180,400
20250508,134300,38032345,5180,5180,5180,5180,0
20250508,134200,38032345,5180,5180,5180,5180,0
20250508,134100,38032345,5180,5180,5180,5180,0
20250508,134000,38032345,5180,5180,5180,5180,0
20250508,133900,38032345,5180,5180,5180,5180,0
20250508,133800,38032345,5180,5180,5180,5180,0
20250508,133700,38032345,5180,5180,5180,5180,0
20250508,133600,38032345,5180,5180,5180,5180,0
20250508,133500,38032345,5180,5180,5180,5180,2
20250508,133400,38021985,5180,5180,5180,5180,0
20250508,133300,38021985,5180,5180,5180,5180,0
20250508,133200,38021985,5180,5180,5180,5180,0
20250508,133100,38021985,5180,5180,5180,5180,0
20250508,133000,38021985,5180,5180,5180,5180,0
20250508,132900,38021985,5180,5180,5180,5180,1
20250508,132800,38016805,5180,5180,5180,5180,0
20250508,132700,38016805,5180,5180,5180,5180,0
20250508,132600,38016805,5180,5180,5180,5180,0
20250508,132500,38016805,5180,5180,5180,5180,0
20250508,132400,38016805,5180,5180,5180,5180,0
20250508,132300,38016805,5180,5180,5180,5180,0
20250508,132200,38016805,5180,5180,5180,5180,0
20250508,132100,38016805,5180,5180,5180,5180,0
20250508,132000,38016805,5180,5180,5180,5180,0
20250508,131900,38016805,5180,5180,5180,5180,0
20250508,131800,38016805,5180,5180,5180,5180,0
20250508,131700,38016805,5180,5180,5180,5180,0
20250508,131600,38016805,5180,5180,5180,5180,0
20250508,131500,38016805,5180,5180,5180,5180,0
20250508,131400,38016805,5180,5180,5180,5180,0
20250508,131300,38016805,5180,5180,5180,5180,2
20250508,131200,38006445,5180,5180,5180,5180,1
20250508,131100,38001265,5180,5180,5180,5180,1
20250508,131000,37996085,5180,5180,5180,5180,0
20250508,130900,37996085,5180,5180,5180,5180,2
20250508,130800,37985725,5180,5180,5180,5180,0
20250508,130700,37985725,5180,5180,5180,5180,8
20250508,130600,37944285,5180,5180,5180,5180,0
20250508,130500,37944285,5180,5180,5180,5180,0
20250508,130400,37944285,5180,5180,5180,5180,8
20250508,130300,37902845,5180,5180,5180,5180,0
20250508,130200,37902845,5180,5180,5180,5180,0
20250508,130100,37902845,5180,5180,5180,5180,0
20250508,130000,37902845,5180,5180,5180,5180,0
20250508,125900,37902845,5180,5180,5180,5180,5
20250508,125800,37876945,5180,5180,5180,5180,0
20250508,125700,37876945,5180,5180,5180,5180,0
20250508,125600,37876945,5180,5180,5180,5180,0
20250508,125500,37876945,5180,5180,5180,5180,0
20250508,125400,37876945,5180,5180,5180,5180,0
20250508,125300,37876945,5180,5180,5180,5180,0
20250508,125200,37876945,5180,5180,5180,5180,0
20250508,125100,37876945,5180,5180,5180,5180,0
20250508,125000,37876945,5180,5180,5180,5180,1
20250508,124900,37871765,5170,5170,5170,5170,0
20250508,124800,37871765,5170,5170,5170,5170,0
20250508,124700,37871765,5170,5170,5170,5170,0
20250508,124600,37871765,5170,5170,5170,5170,0
20250508,124500,37871765,5170,5170,5170,5170,99
20250508,124400,37359935,5170,5170,5170,5170,0
20250508,124300,37359935,5170,5170,5170,5170,128
20250508,124200,36698175,5170,5170,5170,5170,0
20250508,124100,36698175,5170,5170,5170,5170,0
20250508,124000,36698175,5170,5170,5170,5170,0
20250508,123900,36698175,5170,5170,5170,5170,0
20250508,123800,36698175,5170,5170,5170,5170,0
20250508,123700,36698175,5170,5170,5170,5170,0
20250508,123600,36698175,5170,5170,5170,5170,0
20250508,123500,36698175,5170,5170,5170,5170,0
20250508,123400,36698175,5170,5170,5170,5170,0
20250508,123300,36698175,5170,5170,5170,5170,0
20250508,123200,36698175,5170,5170,5170,5170,0
20250508,123100,36698175,5170,5170,5170,5170,0
20250508,123000,36698175,5170,5170,5170,5170,0
20250508,122900,36698175,5170,5170,5170,5170,0
20250508,122800,36698175,5170,5170,5170,5170,0
20250508,122700,36698175,5170,5170,5170,5170,0
20250508,122600,36698175,5170,5170,5170,5170,0
20250508,122500,36698175,5170,5170,5170,5170,0
20250508,122400,36698175,5170,5170,5170,5170,0
20250508,122300,36698175,5170,5170,5170,5170,0
20250508,122200,36698175,5170,5170,5170,5170,0
20250508,122100,36698175,5170,5170,5170,5170,20
20250508,122000,36594775,5170,5170,5170,5170,0
20250508,121900,36594775,5170,5170,5170,5170,0
20250508,121800,36594775,5170,5170,5170,5170,0
20250508,121700,36594775,5170,5170,5170,5170,0
20250508,121600,36594775,5170,5170,5170,5170,0
20250508,121500,36594775,5170,5170,5170,5170,85
20250508,121400,36155325,5170,5170,5170,5170,0
20250508,121300,36155325,5170,5170,5170,5170,0
20250508,121200,36155325,5170,5170,5170,5170,0
20250508,121100,36155325,5170,5180,5180,5170,170
20250508,121000,35276125,5180,5180,5180,5180,0
20250508,120900,35276125,5180,5180,5180,5180,0
20250508,120800,35276125,5180,5180,5180,5180,0
20250508,120700,35276125,5180,5180,5180,5180,0
20250508,120600,35276125,5180,5180,5180,5180,0
20250508,120500,35276125,5180,5180,5180,5180,0
20250508,120400,35276125,5180,5180,5180,5180,0
20250508,120300,35276125,5180,5180,5180,5180,0
20250508,120200,35276125,5180,5180,5180,5180,0
20250508,120100,35276125,5180,5180,5180,5180,0
20250508,120000,35276125,5180,5180,5180,5180,1
20250508,115900,35270945,5180,5180,5180,5180,0
20250508,115800,35270945,5180,5180,5180,5180,0
20250508,115700,35270945,5180,5180,5180,5180,0
20250508,115600,35270945,5180,5180,5180,5180,0
20250508,115500,35270945,5180,5180,5180,5180,0
20250508,115400,35270945,5180,5180,5180,5180,1
20250508,115300,35265765,5190,5190,5190,5190,0
20250508,115200,35265765,5190,5190,5190,5190,0
20250508,115100,35265765,5190,5190,5190,5190,0
20250508,115000,35265765,5190,5190,5190,5190,80
20250508,114900,34850565,5180,5180,5180,5180,0
20250508,114800,34850565,5180,5180,5180,5180,1
20250508,114700,34845385,5180,5180,5180,5180,0
20250508,114600,34845385,5180,5180,5180,5180,0
20250508,114500,34845385,5180,5180,5180,5180,0
20250508,114400,34845385,5180,5180,5180,5180,0
20250508,114300,34845385,5180,5180,5180,5180,1
20250508,114200,34840205,5190,5190,5190,5190,0
20250508,114100,34840205,5190,5190,5190,5190,10
20250508,114000,34788305,5180,5180,5180,5180,0
20250508,113900,34788305,5180,5180,5180,5180,0
20250508,113800,34788305,5180,5180,5180,5180,0
20250508,113700,34788305,5180,5180,5180,5180,1
20250508,113600,34783125,5180,5180,5180,5180,0
20250508,113500,34783125,5180,5180,5180,5180,0
20250508,113400,34783125,5180,5180,5180,5180,0
20250508,113300,34783125,5180,5180,5180,5180,0
20250508,113200,34783125,5180,5180,5180,5180,3
20250508,113100,34767585,5180,5180,5180,5180,1
20250508,113000,34762405,5180,5180,5180,5180,0
20250508,112900,34762405,5180,5180,5180,5180,0
20250508,112800,34762405,5180,5180,5180,5180,0
20250508,112700,34762405,5180,5180,5180,5180,0
20250508,112600,34762405,5180,5180,5180,5180,1
20250508,112500,34757225,5180,5180,5180,5180,9
20250508,112400,34710605,5180,5180,5180,5180,1
20250508,112300,34705425,5180,5180,5180,5180,7
20250508,112200,34669165,5180,5180,5180,5180,1
20250508,112100,34663985,5170,5170,5170,5170,1
20250508,112000,34658815,5170,5170,5170,5170,0
20250508,111900,34658815,5170,5170,5170,5170,0
20250508,111800,34658815,5170,5170,5170,5170,0
20250508,111700,34658815,5170,5170,5170,5170,0
20250508,111600,34658815,5170,5170,5170,5170,0
20250508,111500,34658815,5170,5170,5170,5170,0
20250508,111400,34658815,5170,5170,5170,5170,1
20250508,111300,34653645,5180,5180,5180,5180,0
20250508,111200,34653645,5180,5180,5180,5180,0
20250508,111100,34653645,5180,5180,5180,5180,4
20250508,111000,34632925,5170,5170,5170,5170,1
20250508,110900,34627755,5170,5170,5170,5170,0
20250508,110800,34627755,5170,5170,5170,5170,0
20250508,110700,34627755,5170,5170,5170,5170,0
20250508,110600,34627755,5170,5170,5170,5170,0
20250508,110500,34627755,5170,5170,5170,5170,0
20250508,110400,34627755,5170,5170,5170,5170,1
20250508,110300,34622585,5180,5180,5180,5180,0
20250508,110200,34622585,5180,5180,5180,5180,24
20250508,110100,34498265,5180,5180,5180,5180,12
20250508,110000,34436105,5180,5180,5180,5180,33
20250508,105900,34265165,5180,5180,5180,5180,24
20250508,105800,34140845,5180,5180,5180,5180,1433
20250508,105700,26717905,5180,5180,5180,5180,0
20250508,105600,26717905,5180,5180,5180,5180,0
20250508,105500,26717905,5180,5180,5180,5180,0
20250508,105400,26717905,5180,5180,5180,5180,0
20250508,105300,26717905,5180,5180,5180,5180,0
20250508,105200,26717905,5180,5180,5180,5180,0
20250508,105100,26717905,5180,5180,5180,5180,0
20250508,105000,26717905,5180,5180,5180,5180,1
20250508,104900,26712725,5170,5175,5175,5170,101
20250508,104800,26190505,5180,5180,5180,5180,0
20250508,104700,26190505,5180,5180,5180,5180,7
20250508,104600,26154245,5180,5180,5180,5180,0
20250508,104500,26154245,5180,5180,5180,5180,0
20250508,104400,26154245,5180,5180,5180,5180,0
20250508,104300,26154245,5180,5180,5180,5180,0
20250508,104200,26154245,5180,5180,5180,5180,0
20250508,104100,26154245,5180,5180,5180,5180,0
20250508,104000,26154245,5180,5180,5180,5180,407
20250508,103900,24045985,5180,5180,5180,5180,0
20250508,103800,24045985,5180,5170,5180,5170,133
20250508,103700,23358215,5170,5170,5170,5170,0
20250508,103600,23358215,5170,5180,5190,5170,256
20250508,103500,22032505,5180,5180,5180,5180,0
20250508,103400,22032505,5180,5190,5190,5180,102
20250508,103300,21504045,5190,5190,5190,5190,0
20250508,103200,21504045,5190,5190,5190,5190,1
20250508,103100,21498855,5190,5190,5190,5190,0
20250508,103000,21498855,5190,5190,5190,5190,0
20250508,102900,21498855,5190,5190,5190,5190,0
20250508,102800,21498855,5190,5190,5190,5190,1
20250508,102700,21493665,5190,5190,5190,5190,0
20250508,102600,21493665,5190,5190,5190,5190,0
20250508,102500,21493665,5190,5190,5190,5190,134
20250508,102400,20798205,5190,5190,5190,5190,0
20250508,102300,20798205,5190,5190,5190,5190,0
20250508,102200,20798205,5190,5190,5190,5190,0
20250508,102100,20798205,5190,5190,5190,5190,104
20250508,102000,20258445,5190,5190,5190,5190,0
20250508,101900,20258445,5190,5190,5190,5190,0
20250508,101800,20258445,5190,5190,5190,5190,0
20250508,101700,20258445,5190,5190,5190,5190,0
20250508,101600,20258445,5190,5190,5190,5190,0
20250508,101500,20258445,5190,5190,5190,5190,0
20250508,101400,20258445,5190,5190,5190,5190,0
20250508,101300,20258445,5190,5190,5190,5190,0
20250508,101200,20258445,5190,5190,5190,5190,0
20250508,101100,20258445,5190,5190,5190,5190,0
20250508,101000,20258445,5190,5190,5190,5190,0
20250508,100900,20258445,5190,5190,5190,5190,109
20250508,100800,19692735,5190,5190,5190,5190,0
20250508,100700,19692735,5190,5190,5190,5190,0
20250508,100600,19692735,5190,5190,5190,5190,0
20250508,100500,19692735,5190,5190,5190,5190,94
20250508,100400,19204875,5200,5200,5200,5200,0
20250508,100300,19204875,5200,5200,5200,5200,0
20250508,100200,19204875,5200,5200,5200,5200,2
20250508,100100,19194475,5200,5200,5200,5200,70
20250508,100000,18830475,5200,5200,5200,5200,0
20250508,095900,18830475,5200,5200,5200,5200,1
20250508,095800,18825275,5200,5200,5200,5200,1
20250508,095700,18820075,5200,5200,5200,5200,0
20250508,095600,18820075,5200,5200,5200,5200,0
20250508,095500,18820075,5200,5200,5200,5200,0
20250508,095400,18820075,5200,5200,5200,5200,2
20250508,095300,18809675,5190,5190,5190,5190,0
20250508,095200,18809675,5190,5190,5190,5190,0
20250508,095100,18809675,5190,5190,5190,5190,0
20250508,095000,18809675,5190,5190,5190,5190,0
20250508,094900,18809675,5190,5190,5190,5190,0
20250508,094800,18809675,5190,5190,5190,5190,0
20250508,094700,18809675,5190,5190,5190,5190,3
20250508,094600,18794105,5200,5200,5200,5200,0
20250508,094500,18794105,5200,5200,5200,5200,0
20250508,094400,18794105,5200,5200,5200,5200,10
20250508,094300,18742105,5200,5205,5205,5200,89
20250508,094200,18279300,5210,5210,5210,5210,3
20250508,094100,18263670,5200,5200,5200,5200,0
20250508,094000,18263670,5200,5200,5200,5200,0
20250508,093900,18263670,5200,5200,5200,5190,843
20250508,093800,13880500,5200,5200,5200,5200,0
20250508,093700,13880500,5200,5200,5200,5200,0
20250508,093600,13880500,5200,5200,5200,5200,1
20250508,093500,13875300,5210,5210,5210,5210,5
20250508,093400,13849250,5210,5210,5210,5210,2
20250508,093300,13838830,5210,5210,5210,5210,0
20250508,093200,13838830,5210,5210,5210,5210,1
20250508,093100,13833620,5210,5210,5210,5210,0
20250508,093000,13833620,5210,5210,5210,5210,1
20250508,092900,13828410,5200,5200,5200,5200,0
20250508,092800,13828410,5200,5200,5200,5200,1
20250508,092700,13823210,5210,5210,5210,5210,0
20250508,092600,13823210,5210,5210,5210,5210,0
20250508,092500,13823210,5210,5210,5210,5210,0
20250508,092400,13823210,5210,5210,5210,5210,0
20250508,092300,13823210,5210,5210,5210,5210,0
20250508,092200,13823210,5210,5210,5210,5210,1
20250508,092100,13818000,5200,5230,5230,5200,2499
20250508,092000,821630,5240,5240,5240,5240,0
20250508,091900,821630,5240,5240,5240,5240,0
20250508,091800,821630,5240,5240,5240,5240,0
20250508,091700,821630,5240,5240,5240,5240,0
20250508,091600,821630,5240,5240,5240,5240,0
20250508,091500,821630,5240,5240,5240,5240,1
20250508,091400,816390,5240,5240,5240,5240,7
20250508,091300,779710,5240,5240,5240,5230,8
20250508,091200,737800,5240,5240,5240,5230,15
20250508,091100,659210,5240,5240,5240,5240,7
20250508,091000,622530,5240,5240,5240,5240,7
20250508,090900,585850,5240,5240,5240,5240,7
20250508,090800,549170,5240,5240,5240,5240,7
20250508,090700,512490,5240,5240,5240,5240,7
20250508,090600,475810,5240,5240,5240,5240,7
20250508,090500,439130,5240,5240,5240,5240,7
20250508,090400,402450,5240,5240,5240,5230,9
20250508,090300,355310,5240,5240,5240,5240,7
20250508,090200,318630,5240,5240,5240,5240,7
20250508,090100,281950,5240,5240,5240,5210,44
20250508,090000,52500,5250,5210,5270,5210,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181600 50742045 5230 5230 5230 5230 1024
3 20250508 181500 50742045 5230 5230 5230 5230 0
4 20250508 181400 50742045 5230 5230 5230 5230 0
5 20250508 181300 50742045 5230 5230 5230 5230 0
6 20250508 181200 50742045 5230 5230 5230 5230 0
7 20250508 181100 50742045 5230 5230 5230 5230 0
8 20250508 181000 50742045 5230 5230 5230 5230 0
9 20250508 180900 50742045 5230 5230 5230 5230 0
10 20250508 180800 50742045 5230 5230 5230 5230 0
11 20250508 180700 50742045 5230 5230 5230 5230 0
12 20250508 180600 50742045 5230 5230 5230 5230 0
13 20250508 180500 50742045 5230 5230 5230 5230 0
14 20250508 180400 50742045 5230 5230 5230 5230 0
15 20250508 180300 50742045 5230 5230 5230 5230 0
16 20250508 180200 50742045 5230 5230 5230 5230 0
17 20250508 180100 50742045 5230 5230 5230 5230 0
18 20250508 180000 50742045 5230 5230 5230 5230 0
19 20250508 175900 50742045 5230 5230 5230 5230 0
20 20250508 175800 50742045 5230 5230 5230 5230 0
21 20250508 175700 50742045 5230 5230 5230 5230 0
22 20250508 175600 50742045 5230 5230 5230 5230 0
23 20250508 175500 50742045 5230 5230 5230 5230 0
24 20250508 175400 50742045 5230 5230 5230 5230 0
25 20250508 175300 50742045 5230 5230 5230 5230 0
26 20250508 175200 50742045 5230 5230 5230 5230 0
27 20250508 175100 50742045 5230 5230 5230 5230 0
28 20250508 175000 50742045 5230 5230 5230 5230 0
29 20250508 174900 50742045 5230 5230 5230 5230 0
30 20250508 174800 50742045 5230 5230 5230 5230 0
31 20250508 174700 50742045 5230 5230 5230 5230 0
32 20250508 174600 50742045 5230 5230 5230 5230 1024
33 20250508 174500 50742045 5230 5230 5230 5230 0
34 20250508 174400 50742045 5230 5230 5230 5230 0
35 20250508 174300 50742045 5230 5230 5230 5230 0
36 20250508 174200 50742045 5230 5230 5230 5230 0
37 20250508 174100 50742045 5230 5230 5230 5230 0
38 20250508 174000 50742045 5230 5230 5230 5230 0
39 20250508 173900 50742045 5230 5230 5230 5230 0
40 20250508 173800 50742045 5230 5230 5230 5230 0
41 20250508 173700 50742045 5230 5230 5230 5230 0
42 20250508 173600 50742045 5230 5230 5230 5230 0
43 20250508 173500 50742045 5230 5230 5230 5230 0
44 20250508 173400 50742045 5230 5230 5230 5230 0
45 20250508 173300 50742045 5230 5230 5230 5230 0
46 20250508 173200 50742045 5230 5230 5230 5230 0
47 20250508 173100 50742045 5230 5230 5230 5230 0
48 20250508 173000 50742045 5230 5230 5230 5230 0
49 20250508 172900 50742045 5230 5230 5230 5230 0
50 20250508 172800 50742045 5230 5230 5230 5230 0
51 20250508 172700 50742045 5230 5230 5230 5230 0
52 20250508 172600 50742045 5230 5230 5230 5230 0
53 20250508 172500 50742045 5230 5230 5230 5230 0
54 20250508 172400 50742045 5230 5230 5230 5230 0
55 20250508 172300 50742045 5230 5230 5230 5230 0
56 20250508 172200 50742045 5230 5230 5230 5230 0
57 20250508 172100 50742045 5230 5230 5230 5230 0
58 20250508 172000 50742045 5230 5230 5230 5230 0
59 20250508 171900 50742045 5230 5230 5230 5230 0
60 20250508 171800 50742045 5230 5230 5230 5230 0
61 20250508 171700 50742045 5230 5230 5230 5230 0
62 20250508 171600 50742045 5230 5230 5230 5230 1024
63 20250508 171500 50742045 5230 5230 5230 5230 0
64 20250508 171400 50742045 5230 5230 5230 5230 0
65 20250508 171300 50742045 5230 5230 5230 5230 0
66 20250508 171200 50742045 5230 5230 5230 5230 0
67 20250508 171100 50742045 5230 5230 5230 5230 0
68 20250508 171000 50742045 5230 5230 5230 5230 0
69 20250508 170900 50742045 5230 5230 5230 5230 0
70 20250508 170800 50742045 5230 5230 5230 5230 0
71 20250508 170700 50742045 5230 5230 5230 5230 0
72 20250508 170600 50742045 5230 5230 5230 5230 0
73 20250508 170500 50742045 5230 5230 5230 5230 0
74 20250508 170400 50742045 5230 5230 5230 5230 0
75 20250508 170300 50742045 5230 5230 5230 5230 0
76 20250508 170200 50742045 5230 5230 5230 5230 0
77 20250508 170100 50742045 5230 5230 5230 5230 0
78 20250508 170000 50742045 5230 5230 5230 5230 0
79 20250508 165900 50742045 5230 5230 5230 5230 0
80 20250508 165800 50742045 5230 5230 5230 5230 0
81 20250508 165700 50742045 5230 5230 5230 5230 0
82 20250508 165600 50742045 5230 5230 5230 5230 0
83 20250508 165500 50742045 5230 5230 5230 5230 0
84 20250508 165400 50742045 5230 5230 5230 5230 0
85 20250508 165300 50742045 5230 5230 5230 5230 0
86 20250508 165200 50742045 5230 5230 5230 5230 0
87 20250508 165100 50742045 5230 5230 5230 5230 0
88 20250508 165000 50742045 5230 5230 5230 5230 0
89 20250508 164900 50742045 5230 5230 5230 5230 0
90 20250508 164800 50742045 5230 5230 5230 5230 0
91 20250508 164700 50742045 5230 5230 5230 5230 0
92 20250508 164600 50742045 5230 5230 5230 5230 1024
93 20250508 164500 50742045 5230 5230 5230 5230 0
94 20250508 164400 50742045 5230 5230 5230 5230 0
95 20250508 164300 50742045 5230 5230 5230 5230 0
96 20250508 164200 50742045 5230 5230 5230 5230 0
97 20250508 164100 50742045 5230 5230 5230 5230 0
98 20250508 164000 50742045 5230 5230 5230 5230 0
99 20250508 163900 50742045 5230 5230 5230 5230 0
100 20250508 163800 50742045 5230 5230 5230 5230 0
101 20250508 163700 50742045 5230 5230 5230 5230 0
102 20250508 163600 50742045 5230 5230 5230 5230 0
103 20250508 163500 50742045 5230 5230 5230 5230 0
104 20250508 163400 50742045 5230 5230 5230 5230 0
105 20250508 163300 50742045 5230 5230 5230 5230 0
106 20250508 163200 50742045 5230 5230 5230 5230 0
107 20250508 163100 50742045 5230 5230 5230 5230 0
108 20250508 163000 50742045 5230 5230 5230 5230 0
109 20250508 162900 50742045 5230 5230 5230 5230 0
110 20250508 162800 50742045 5230 5230 5230 5230 0
111 20250508 162700 50742045 5230 5230 5230 5230 0
112 20250508 162600 50742045 5230 5230 5230 5230 0
113 20250508 162500 50742045 5230 5230 5230 5230 0
114 20250508 162400 50742045 5230 5230 5230 5230 0
115 20250508 162300 50742045 5230 5230 5230 5230 0
116 20250508 162200 50742045 5230 5230 5230 5230 0
117 20250508 162100 50742045 5230 5230 5230 5230 0
118 20250508 162000 50742045 5230 5230 5230 5230 0
119 20250508 161900 50742045 5230 5230 5230 5230 0
120 20250508 161800 50742045 5230 5230 5230 5230 0
121 20250508 161700 50742045 5230 5230 5230 5230 0
122 20250508 161600 50742045 5230 5230 5230 5230 1024
123 20250508 161500 50742045 5230 5230 5230 5230 0
124 20250508 161400 50742045 5230 5230 5230 5230 0
125 20250508 161300 50742045 5230 5230 5230 5230 0
126 20250508 161200 50742045 5230 5230 5230 5230 0
127 20250508 161100 50742045 5230 5230 5230 5230 0
128 20250508 161000 50742045 5230 5230 5230 5230 0
129 20250508 160900 50742045 5230 5230 5230 5230 0
130 20250508 160800 50742045 5230 5230 5230 5230 0
131 20250508 160700 50742045 5230 5230 5230 5230 0
132 20250508 160600 50742045 5230 5230 5230 5230 0
133 20250508 160500 50742045 5230 5230 5230 5230 0
134 20250508 160400 50742045 5230 5230 5230 5230 0
135 20250508 160300 50742045 5230 5230 5230 5230 0
136 20250508 160200 50742045 5230 5230 5230 5230 0
137 20250508 160100 50742045 5230 5230 5230 5230 0
138 20250508 160000 50742045 5230 5230 5230 5230 0
139 20250508 155900 50742045 5230 5230 5230 5230 0
140 20250508 155800 50742045 5230 5230 5230 5230 0
141 20250508 155700 50742045 5230 5230 5230 5230 0
142 20250508 155600 50742045 5230 5230 5230 5230 0
143 20250508 155500 50742045 5230 5230 5230 5230 0
144 20250508 155400 50742045 5230 5230 5230 5230 0
145 20250508 155300 50742045 5230 5230 5230 5230 0
146 20250508 155200 50742045 5230 5230 5230 5230 0
147 20250508 155100 50742045 5230 5230 5230 5230 0
148 20250508 155000 50742045 5230 5230 5230 5230 0
149 20250508 154900 50742045 5230 5230 5230 5230 0
150 20250508 154800 50742045 5230 5230 5230 5230 0
151 20250508 154700 50742045 5230 5230 5230 5230 0
152 20250508 154600 50742045 5230 5230 5230 5230 1024
153 20250508 154500 50742045 5230 5230 5230 5230 0
154 20250508 154400 50742045 5230 5230 5230 5230 0
155 20250508 154300 50742045 5230 5230 5230 5230 0
156 20250508 154200 50742045 5230 5230 5230 5230 0
157 20250508 154100 50742045 5230 5230 5230 5230 0
158 20250508 154000 50742045 5230 5230 5230 5230 0
159 20250508 153900 50742045 5230 5230 5230 5230 0
160 20250508 153800 50742045 5230 5230 5230 5230 0
161 20250508 153700 50742045 5230 5230 5230 5230 0
162 20250508 153600 50742045 5230 5230 5230 5230 0
163 20250508 153500 50742045 5230 5230 5230 5230 0
164 20250508 153400 50742045 5230 5230 5230 5230 0
165 20250508 153300 50742045 5230 5230 5230 5230 0
166 20250508 153200 50742045 5230 5230 5230 5230 0
167 20250508 153100 50742045 5230 5230 5230 5230 0
168 20250508 153000 50742045 5230 5230 5230 5230 1024
169 20250508 152900 45386525 5190 5190 5190 5190 0
170 20250508 152800 45386525 5190 5190 5190 5190 0
171 20250508 152700 45386525 5190 5190 5190 5190 0
172 20250508 152600 45386525 5190 5190 5190 5190 0
173 20250508 152500 45386525 5190 5190 5190 5190 0
174 20250508 152400 45386525 5190 5190 5190 5190 0
175 20250508 152300 45386525 5190 5190 5190 5190 0
176 20250508 152200 45386525 5190 5190 5190 5190 0
177 20250508 152100 45386525 5190 5190 5190 5190 0
178 20250508 152000 45386525 5190 5190 5190 5190 0
179 20250508 151900 45386525 5190 5190 5190 5190 1
180 20250508 151800 45381335 5200 5200 5200 5200 0
181 20250508 151700 45381335 5200 5200 5200 5200 0
182 20250508 151600 45381335 5200 5200 5200 5200 0
183 20250508 151500 45381335 5200 5200 5200 5200 0
184 20250508 151400 45381335 5200 5200 5200 5200 0
185 20250508 151300 45381335 5200 5200 5200 5200 0
186 20250508 151200 45381335 5200 5200 5200 5200 0
187 20250508 151100 45381335 5200 5200 5200 5200 1
188 20250508 151000 45376135 5200 5200 5200 5200 1
189 20250508 150900 45370935 5200 5200 5200 5200 0
190 20250508 150800 45370935 5200 5200 5200 5200 0
191 20250508 150700 45370935 5200 5200 5200 5200 1
192 20250508 150600 45365735 5190 5190 5190 5190 0
193 20250508 150500 45365735 5190 5190 5190 5190 0
194 20250508 150400 45365735 5190 5190 5190 5190 0
195 20250508 150300 45365735 5190 5190 5190 5190 0
196 20250508 150200 45365735 5190 5190 5190 5190 0
197 20250508 150100 45365735 5190 5190 5190 5190 0
198 20250508 150000 45365735 5190 5190 5190 5190 0
199 20250508 145900 45365735 5190 5190 5190 5190 0
200 20250508 145800 45365735 5190 5190 5190 5190 0
201 20250508 145700 45365735 5190 5190 5190 5190 0
202 20250508 145600 45365735 5190 5190 5190 5190 0
203 20250508 145500 45365735 5190 5190 5190 5190 0
204 20250508 145400 45365735 5190 5190 5190 5190 0
205 20250508 145300 45365735 5190 5190 5190 5190 0
206 20250508 145200 45365735 5190 5190 5190 5190 0
207 20250508 145100 45365735 5190 5190 5190 5190 0
208 20250508 145000 45365735 5190 5190 5190 5190 0
209 20250508 144900 45365735 5190 5190 5190 5190 0
210 20250508 144800 45365735 5190 5190 5190 5190 0
211 20250508 144700 45365735 5190 5190 5190 5190 0
212 20250508 144600 45365735 5190 5190 5190 5190 0
213 20250508 144500 45365735 5190 5190 5190 5190 10
214 20250508 144400 45313835 5190 5190 5190 5190 0
215 20250508 144300 45313835 5190 5190 5190 5190 0
216 20250508 144200 45313835 5190 5190 5190 5190 0
217 20250508 144100 45313835 5190 5190 5190 5190 0
218 20250508 144000 45313835 5190 5190 5190 5190 0
219 20250508 143900 45313835 5190 5190 5190 5190 0
220 20250508 143800 45313835 5190 5190 5190 5190 2
221 20250508 143700 45303455 5200 5200 5200 5200 0
222 20250508 143600 45303455 5200 5200 5200 5200 0
223 20250508 143500 45303455 5200 5200 5200 5200 0
224 20250508 143400 45303455 5200 5200 5200 5200 0
225 20250508 143300 45303455 5200 5200 5200 5200 0
226 20250508 143200 45303455 5200 5200 5200 5200 0
227 20250508 143100 45303455 5200 5200 5200 5200 0
228 20250508 143000 45303455 5200 5200 5200 5200 0
229 20250508 142900 45303455 5200 5200 5200 5200 0
230 20250508 142800 45303455 5200 5200 5200 5200 0
231 20250508 142700 45303455 5200 5200 5200 5200 0
232 20250508 142600 45303455 5200 5200 5200 5200 0
233 20250508 142500 45303455 5200 5200 5200 5200 87
234 20250508 142400 44851055 5190 5190 5190 5190 0
235 20250508 142300 44851055 5190 5190 5190 5190 0
236 20250508 142200 44851055 5190 5190 5190 5190 0
237 20250508 142100 44851055 5190 5190 5190 5190 0
238 20250508 142000 44851055 5190 5190 5190 5190 0
239 20250508 141900 44851055 5190 5190 5190 5190 0
240 20250508 141800 44851055 5190 5190 5190 5190 0
241 20250508 141700 44851055 5190 5190 5190 5190 0
242 20250508 141600 44851055 5190 5190 5190 5190 0
243 20250508 141500 44851055 5190 5190 5190 5190 0
244 20250508 141400 44851055 5190 5190 5190 5190 0
245 20250508 141300 44851055 5190 5190 5190 5190 0
246 20250508 141200 44851055 5190 5190 5190 5190 0
247 20250508 141100 44851055 5190 5190 5190 5190 0
248 20250508 141000 44851055 5190 5190 5190 5190 0
249 20250508 140900 44851055 5190 5190 5190 5190 0
250 20250508 140800 44851055 5190 5190 5190 5190 0
251 20250508 140700 44851055 5190 5190 5190 5190 0
252 20250508 140600 44851055 5190 5190 5190 5190 0
253 20250508 140500 44851055 5190 5190 5190 5190 0
254 20250508 140400 44851055 5190 5190 5190 5190 15
255 20250508 140300 44773205 5190 5190 5190 5190 0
256 20250508 140200 44773205 5190 5190 5190 5190 0
257 20250508 140100 44773205 5190 5190 5190 5190 0
258 20250508 140000 44773205 5190 5190 5190 5190 0
259 20250508 135900 44773205 5190 5190 5190 5190 0
260 20250508 135800 44773205 5190 5190 5190 5190 684
261 20250508 135700 41223245 5190 5190 5190 5190 0
262 20250508 135600 41223245 5190 5190 5190 5190 0
263 20250508 135500 41223245 5190 5190 5190 5190 1
264 20250508 135400 41218055 5190 5190 5190 5190 0
265 20250508 135300 41218055 5190 5190 5190 5190 0
266 20250508 135200 41218055 5190 5190 5190 5190 0
267 20250508 135100 41218055 5190 5190 5190 5190 0
268 20250508 135000 41218055 5190 5190 5190 5190 0
269 20250508 134900 41218055 5190 5190 5190 5190 0
270 20250508 134800 41218055 5190 5190 5190 5190 0
271 20250508 134700 41218055 5190 5190 5190 5190 0
272 20250508 134600 41218055 5190 5190 5190 5190 1
273 20250508 134500 41212865 5180 5180 5180 5180 214
274 20250508 134400 40104345 5180 5180 5180 5180 400
275 20250508 134300 38032345 5180 5180 5180 5180 0
276 20250508 134200 38032345 5180 5180 5180 5180 0
277 20250508 134100 38032345 5180 5180 5180 5180 0
278 20250508 134000 38032345 5180 5180 5180 5180 0
279 20250508 133900 38032345 5180 5180 5180 5180 0
280 20250508 133800 38032345 5180 5180 5180 5180 0
281 20250508 133700 38032345 5180 5180 5180 5180 0
282 20250508 133600 38032345 5180 5180 5180 5180 0
283 20250508 133500 38032345 5180 5180 5180 5180 2
284 20250508 133400 38021985 5180 5180 5180 5180 0
285 20250508 133300 38021985 5180 5180 5180 5180 0
286 20250508 133200 38021985 5180 5180 5180 5180 0
287 20250508 133100 38021985 5180 5180 5180 5180 0
288 20250508 133000 38021985 5180 5180 5180 5180 0
289 20250508 132900 38021985 5180 5180 5180 5180 1
290 20250508 132800 38016805 5180 5180 5180 5180 0
291 20250508 132700 38016805 5180 5180 5180 5180 0
292 20250508 132600 38016805 5180 5180 5180 5180 0
293 20250508 132500 38016805 5180 5180 5180 5180 0
294 20250508 132400 38016805 5180 5180 5180 5180 0
295 20250508 132300 38016805 5180 5180 5180 5180 0
296 20250508 132200 38016805 5180 5180 5180 5180 0
297 20250508 132100 38016805 5180 5180 5180 5180 0
298 20250508 132000 38016805 5180 5180 5180 5180 0
299 20250508 131900 38016805 5180 5180 5180 5180 0
300 20250508 131800 38016805 5180 5180 5180 5180 0
301 20250508 131700 38016805 5180 5180 5180 5180 0
302 20250508 131600 38016805 5180 5180 5180 5180 0
303 20250508 131500 38016805 5180 5180 5180 5180 0
304 20250508 131400 38016805 5180 5180 5180 5180 0
305 20250508 131300 38016805 5180 5180 5180 5180 2
306 20250508 131200 38006445 5180 5180 5180 5180 1
307 20250508 131100 38001265 5180 5180 5180 5180 1
308 20250508 131000 37996085 5180 5180 5180 5180 0
309 20250508 130900 37996085 5180 5180 5180 5180 2
310 20250508 130800 37985725 5180 5180 5180 5180 0
311 20250508 130700 37985725 5180 5180 5180 5180 8
312 20250508 130600 37944285 5180 5180 5180 5180 0
313 20250508 130500 37944285 5180 5180 5180 5180 0
314 20250508 130400 37944285 5180 5180 5180 5180 8
315 20250508 130300 37902845 5180 5180 5180 5180 0
316 20250508 130200 37902845 5180 5180 5180 5180 0
317 20250508 130100 37902845 5180 5180 5180 5180 0
318 20250508 130000 37902845 5180 5180 5180 5180 0
319 20250508 125900 37902845 5180 5180 5180 5180 5
320 20250508 125800 37876945 5180 5180 5180 5180 0
321 20250508 125700 37876945 5180 5180 5180 5180 0
322 20250508 125600 37876945 5180 5180 5180 5180 0
323 20250508 125500 37876945 5180 5180 5180 5180 0
324 20250508 125400 37876945 5180 5180 5180 5180 0
325 20250508 125300 37876945 5180 5180 5180 5180 0
326 20250508 125200 37876945 5180 5180 5180 5180 0
327 20250508 125100 37876945 5180 5180 5180 5180 0
328 20250508 125000 37876945 5180 5180 5180 5180 1
329 20250508 124900 37871765 5170 5170 5170 5170 0
330 20250508 124800 37871765 5170 5170 5170 5170 0
331 20250508 124700 37871765 5170 5170 5170 5170 0
332 20250508 124600 37871765 5170 5170 5170 5170 0
333 20250508 124500 37871765 5170 5170 5170 5170 99
334 20250508 124400 37359935 5170 5170 5170 5170 0
335 20250508 124300 37359935 5170 5170 5170 5170 128
336 20250508 124200 36698175 5170 5170 5170 5170 0
337 20250508 124100 36698175 5170 5170 5170 5170 0
338 20250508 124000 36698175 5170 5170 5170 5170 0
339 20250508 123900 36698175 5170 5170 5170 5170 0
340 20250508 123800 36698175 5170 5170 5170 5170 0
341 20250508 123700 36698175 5170 5170 5170 5170 0
342 20250508 123600 36698175 5170 5170 5170 5170 0
343 20250508 123500 36698175 5170 5170 5170 5170 0
344 20250508 123400 36698175 5170 5170 5170 5170 0
345 20250508 123300 36698175 5170 5170 5170 5170 0
346 20250508 123200 36698175 5170 5170 5170 5170 0
347 20250508 123100 36698175 5170 5170 5170 5170 0
348 20250508 123000 36698175 5170 5170 5170 5170 0
349 20250508 122900 36698175 5170 5170 5170 5170 0
350 20250508 122800 36698175 5170 5170 5170 5170 0
351 20250508 122700 36698175 5170 5170 5170 5170 0
352 20250508 122600 36698175 5170 5170 5170 5170 0
353 20250508 122500 36698175 5170 5170 5170 5170 0
354 20250508 122400 36698175 5170 5170 5170 5170 0
355 20250508 122300 36698175 5170 5170 5170 5170 0
356 20250508 122200 36698175 5170 5170 5170 5170 0
357 20250508 122100 36698175 5170 5170 5170 5170 20
358 20250508 122000 36594775 5170 5170 5170 5170 0
359 20250508 121900 36594775 5170 5170 5170 5170 0
360 20250508 121800 36594775 5170 5170 5170 5170 0
361 20250508 121700 36594775 5170 5170 5170 5170 0
362 20250508 121600 36594775 5170 5170 5170 5170 0
363 20250508 121500 36594775 5170 5170 5170 5170 85
364 20250508 121400 36155325 5170 5170 5170 5170 0
365 20250508 121300 36155325 5170 5170 5170 5170 0
366 20250508 121200 36155325 5170 5170 5170 5170 0
367 20250508 121100 36155325 5170 5180 5180 5170 170
368 20250508 121000 35276125 5180 5180 5180 5180 0
369 20250508 120900 35276125 5180 5180 5180 5180 0
370 20250508 120800 35276125 5180 5180 5180 5180 0
371 20250508 120700 35276125 5180 5180 5180 5180 0
372 20250508 120600 35276125 5180 5180 5180 5180 0
373 20250508 120500 35276125 5180 5180 5180 5180 0
374 20250508 120400 35276125 5180 5180 5180 5180 0
375 20250508 120300 35276125 5180 5180 5180 5180 0
376 20250508 120200 35276125 5180 5180 5180 5180 0
377 20250508 120100 35276125 5180 5180 5180 5180 0
378 20250508 120000 35276125 5180 5180 5180 5180 1
379 20250508 115900 35270945 5180 5180 5180 5180 0
380 20250508 115800 35270945 5180 5180 5180 5180 0
381 20250508 115700 35270945 5180 5180 5180 5180 0
382 20250508 115600 35270945 5180 5180 5180 5180 0
383 20250508 115500 35270945 5180 5180 5180 5180 0
384 20250508 115400 35270945 5180 5180 5180 5180 1
385 20250508 115300 35265765 5190 5190 5190 5190 0
386 20250508 115200 35265765 5190 5190 5190 5190 0
387 20250508 115100 35265765 5190 5190 5190 5190 0
388 20250508 115000 35265765 5190 5190 5190 5190 80
389 20250508 114900 34850565 5180 5180 5180 5180 0
390 20250508 114800 34850565 5180 5180 5180 5180 1
391 20250508 114700 34845385 5180 5180 5180 5180 0
392 20250508 114600 34845385 5180 5180 5180 5180 0
393 20250508 114500 34845385 5180 5180 5180 5180 0
394 20250508 114400 34845385 5180 5180 5180 5180 0
395 20250508 114300 34845385 5180 5180 5180 5180 1
396 20250508 114200 34840205 5190 5190 5190 5190 0
397 20250508 114100 34840205 5190 5190 5190 5190 10
398 20250508 114000 34788305 5180 5180 5180 5180 0
399 20250508 113900 34788305 5180 5180 5180 5180 0
400 20250508 113800 34788305 5180 5180 5180 5180 0
401 20250508 113700 34788305 5180 5180 5180 5180 1
402 20250508 113600 34783125 5180 5180 5180 5180 0
403 20250508 113500 34783125 5180 5180 5180 5180 0
404 20250508 113400 34783125 5180 5180 5180 5180 0
405 20250508 113300 34783125 5180 5180 5180 5180 0
406 20250508 113200 34783125 5180 5180 5180 5180 3
407 20250508 113100 34767585 5180 5180 5180 5180 1
408 20250508 113000 34762405 5180 5180 5180 5180 0
409 20250508 112900 34762405 5180 5180 5180 5180 0
410 20250508 112800 34762405 5180 5180 5180 5180 0
411 20250508 112700 34762405 5180 5180 5180 5180 0
412 20250508 112600 34762405 5180 5180 5180 5180 1
413 20250508 112500 34757225 5180 5180 5180 5180 9
414 20250508 112400 34710605 5180 5180 5180 5180 1
415 20250508 112300 34705425 5180 5180 5180 5180 7
416 20250508 112200 34669165 5180 5180 5180 5180 1
417 20250508 112100 34663985 5170 5170 5170 5170 1
418 20250508 112000 34658815 5170 5170 5170 5170 0
419 20250508 111900 34658815 5170 5170 5170 5170 0
420 20250508 111800 34658815 5170 5170 5170 5170 0
421 20250508 111700 34658815 5170 5170 5170 5170 0
422 20250508 111600 34658815 5170 5170 5170 5170 0
423 20250508 111500 34658815 5170 5170 5170 5170 0
424 20250508 111400 34658815 5170 5170 5170 5170 1
425 20250508 111300 34653645 5180 5180 5180 5180 0
426 20250508 111200 34653645 5180 5180 5180 5180 0
427 20250508 111100 34653645 5180 5180 5180 5180 4
428 20250508 111000 34632925 5170 5170 5170 5170 1
429 20250508 110900 34627755 5170 5170 5170 5170 0
430 20250508 110800 34627755 5170 5170 5170 5170 0
431 20250508 110700 34627755 5170 5170 5170 5170 0
432 20250508 110600 34627755 5170 5170 5170 5170 0
433 20250508 110500 34627755 5170 5170 5170 5170 0
434 20250508 110400 34627755 5170 5170 5170 5170 1
435 20250508 110300 34622585 5180 5180 5180 5180 0
436 20250508 110200 34622585 5180 5180 5180 5180 24
437 20250508 110100 34498265 5180 5180 5180 5180 12
438 20250508 110000 34436105 5180 5180 5180 5180 33
439 20250508 105900 34265165 5180 5180 5180 5180 24
440 20250508 105800 34140845 5180 5180 5180 5180 1433
441 20250508 105700 26717905 5180 5180 5180 5180 0
442 20250508 105600 26717905 5180 5180 5180 5180 0
443 20250508 105500 26717905 5180 5180 5180 5180 0
444 20250508 105400 26717905 5180 5180 5180 5180 0
445 20250508 105300 26717905 5180 5180 5180 5180 0
446 20250508 105200 26717905 5180 5180 5180 5180 0
447 20250508 105100 26717905 5180 5180 5180 5180 0
448 20250508 105000 26717905 5180 5180 5180 5180 1
449 20250508 104900 26712725 5170 5175 5175 5170 101
450 20250508 104800 26190505 5180 5180 5180 5180 0
451 20250508 104700 26190505 5180 5180 5180 5180 7
452 20250508 104600 26154245 5180 5180 5180 5180 0
453 20250508 104500 26154245 5180 5180 5180 5180 0
454 20250508 104400 26154245 5180 5180 5180 5180 0
455 20250508 104300 26154245 5180 5180 5180 5180 0
456 20250508 104200 26154245 5180 5180 5180 5180 0
457 20250508 104100 26154245 5180 5180 5180 5180 0
458 20250508 104000 26154245 5180 5180 5180 5180 407
459 20250508 103900 24045985 5180 5180 5180 5180 0
460 20250508 103800 24045985 5180 5170 5180 5170 133
461 20250508 103700 23358215 5170 5170 5170 5170 0
462 20250508 103600 23358215 5170 5180 5190 5170 256
463 20250508 103500 22032505 5180 5180 5180 5180 0
464 20250508 103400 22032505 5180 5190 5190 5180 102
465 20250508 103300 21504045 5190 5190 5190 5190 0
466 20250508 103200 21504045 5190 5190 5190 5190 1
467 20250508 103100 21498855 5190 5190 5190 5190 0
468 20250508 103000 21498855 5190 5190 5190 5190 0
469 20250508 102900 21498855 5190 5190 5190 5190 0
470 20250508 102800 21498855 5190 5190 5190 5190 1
471 20250508 102700 21493665 5190 5190 5190 5190 0
472 20250508 102600 21493665 5190 5190 5190 5190 0
473 20250508 102500 21493665 5190 5190 5190 5190 134
474 20250508 102400 20798205 5190 5190 5190 5190 0
475 20250508 102300 20798205 5190 5190 5190 5190 0
476 20250508 102200 20798205 5190 5190 5190 5190 0
477 20250508 102100 20798205 5190 5190 5190 5190 104
478 20250508 102000 20258445 5190 5190 5190 5190 0
479 20250508 101900 20258445 5190 5190 5190 5190 0
480 20250508 101800 20258445 5190 5190 5190 5190 0
481 20250508 101700 20258445 5190 5190 5190 5190 0
482 20250508 101600 20258445 5190 5190 5190 5190 0
483 20250508 101500 20258445 5190 5190 5190 5190 0
484 20250508 101400 20258445 5190 5190 5190 5190 0
485 20250508 101300 20258445 5190 5190 5190 5190 0
486 20250508 101200 20258445 5190 5190 5190 5190 0
487 20250508 101100 20258445 5190 5190 5190 5190 0
488 20250508 101000 20258445 5190 5190 5190 5190 0
489 20250508 100900 20258445 5190 5190 5190 5190 109
490 20250508 100800 19692735 5190 5190 5190 5190 0
491 20250508 100700 19692735 5190 5190 5190 5190 0
492 20250508 100600 19692735 5190 5190 5190 5190 0
493 20250508 100500 19692735 5190 5190 5190 5190 94
494 20250508 100400 19204875 5200 5200 5200 5200 0
495 20250508 100300 19204875 5200 5200 5200 5200 0
496 20250508 100200 19204875 5200 5200 5200 5200 2
497 20250508 100100 19194475 5200 5200 5200 5200 70
498 20250508 100000 18830475 5200 5200 5200 5200 0
499 20250508 095900 18830475 5200 5200 5200 5200 1
500 20250508 095800 18825275 5200 5200 5200 5200 1
501 20250508 095700 18820075 5200 5200 5200 5200 0
502 20250508 095600 18820075 5200 5200 5200 5200 0
503 20250508 095500 18820075 5200 5200 5200 5200 0
504 20250508 095400 18820075 5200 5200 5200 5200 2
505 20250508 095300 18809675 5190 5190 5190 5190 0
506 20250508 095200 18809675 5190 5190 5190 5190 0
507 20250508 095100 18809675 5190 5190 5190 5190 0
508 20250508 095000 18809675 5190 5190 5190 5190 0
509 20250508 094900 18809675 5190 5190 5190 5190 0
510 20250508 094800 18809675 5190 5190 5190 5190 0
511 20250508 094700 18809675 5190 5190 5190 5190 3
512 20250508 094600 18794105 5200 5200 5200 5200 0
513 20250508 094500 18794105 5200 5200 5200 5200 0
514 20250508 094400 18794105 5200 5200 5200 5200 10
515 20250508 094300 18742105 5200 5205 5205 5200 89
516 20250508 094200 18279300 5210 5210 5210 5210 3
517 20250508 094100 18263670 5200 5200 5200 5200 0
518 20250508 094000 18263670 5200 5200 5200 5200 0
519 20250508 093900 18263670 5200 5200 5200 5190 843
520 20250508 093800 13880500 5200 5200 5200 5200 0
521 20250508 093700 13880500 5200 5200 5200 5200 0
522 20250508 093600 13880500 5200 5200 5200 5200 1
523 20250508 093500 13875300 5210 5210 5210 5210 5
524 20250508 093400 13849250 5210 5210 5210 5210 2
525 20250508 093300 13838830 5210 5210 5210 5210 0
526 20250508 093200 13838830 5210 5210 5210 5210 1
527 20250508 093100 13833620 5210 5210 5210 5210 0
528 20250508 093000 13833620 5210 5210 5210 5210 1
529 20250508 092900 13828410 5200 5200 5200 5200 0
530 20250508 092800 13828410 5200 5200 5200 5200 1
531 20250508 092700 13823210 5210 5210 5210 5210 0
532 20250508 092600 13823210 5210 5210 5210 5210 0
533 20250508 092500 13823210 5210 5210 5210 5210 0
534 20250508 092400 13823210 5210 5210 5210 5210 0
535 20250508 092300 13823210 5210 5210 5210 5210 0
536 20250508 092200 13823210 5210 5210 5210 5210 1
537 20250508 092100 13818000 5200 5230 5230 5200 2499
538 20250508 092000 821630 5240 5240 5240 5240 0
539 20250508 091900 821630 5240 5240 5240 5240 0
540 20250508 091800 821630 5240 5240 5240 5240 0
541 20250508 091700 821630 5240 5240 5240 5240 0
542 20250508 091600 821630 5240 5240 5240 5240 0
543 20250508 091500 821630 5240 5240 5240 5240 1
544 20250508 091400 816390 5240 5240 5240 5240 7
545 20250508 091300 779710 5240 5240 5240 5230 8
546 20250508 091200 737800 5240 5240 5240 5230 15
547 20250508 091100 659210 5240 5240 5240 5240 7
548 20250508 091000 622530 5240 5240 5240 5240 7
549 20250508 090900 585850 5240 5240 5240 5240 7
550 20250508 090800 549170 5240 5240 5240 5240 7
551 20250508 090700 512490 5240 5240 5240 5240 7
552 20250508 090600 475810 5240 5240 5240 5240 7
553 20250508 090500 439130 5240 5240 5240 5240 7
554 20250508 090400 402450 5240 5240 5240 5230 9
555 20250508 090300 355310 5240 5240 5240 5240 7
556 20250508 090200 318630 5240 5240 5240 5240 7
557 20250508 090100 281950 5240 5240 5240 5210 44
558 20250508 090000 52500 5250 5210 5270 5210 10