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

560
001070/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,181800,43482310,5170,5170,5170,5170,251
20250508,181700,43482310,5170,5170,5170,5170,0
20250508,181600,43482310,5170,5170,5170,5170,0
20250508,181500,43482310,5170,5170,5170,5170,0
20250508,181400,43482310,5170,5170,5170,5170,0
20250508,181300,43482310,5170,5170,5170,5170,0
20250508,181200,43482310,5170,5170,5170,5170,0
20250508,181100,43482310,5170,5170,5170,5170,0
20250508,181000,43482310,5170,5170,5170,5170,0
20250508,180900,43482310,5170,5170,5170,5170,0
20250508,180800,43482310,5170,5170,5170,5170,0
20250508,180700,43482310,5170,5170,5170,5170,0
20250508,180600,43482310,5170,5170,5170,5170,0
20250508,180500,43482310,5170,5170,5170,5170,0
20250508,180400,43482310,5170,5170,5170,5170,0
20250508,180300,43482310,5170,5170,5170,5170,0
20250508,180200,43482310,5170,5170,5170,5170,0
20250508,180100,43482310,5170,5170,5170,5170,0
20250508,180000,43482310,5170,5170,5170,5170,0
20250508,175900,43482310,5170,5170,5170,5170,0
20250508,175800,43482310,5170,5170,5170,5170,0
20250508,175700,43482310,5170,5170,5170,5170,0
20250508,175600,43482310,5170,5170,5170,5170,0
20250508,175500,43482310,5170,5170,5170,5170,0
20250508,175400,43482310,5170,5170,5170,5170,0
20250508,175300,43482310,5170,5170,5170,5170,0
20250508,175200,43482310,5170,5170,5170,5170,0
20250508,175100,43482310,5170,5170,5170,5170,0
20250508,175000,43482310,5170,5170,5170,5170,0
20250508,174900,43482310,5170,5170,5170,5170,0
20250508,174800,43482310,5170,5170,5170,5170,251
20250508,174700,43482310,5170,5170,5170,5170,0
20250508,174600,43482310,5170,5170,5170,5170,0
20250508,174500,43482310,5170,5170,5170,5170,0
20250508,174400,43482310,5170,5170,5170,5170,0
20250508,174300,43482310,5170,5170,5170,5170,0
20250508,174200,43482310,5170,5170,5170,5170,0
20250508,174100,43482310,5170,5170,5170,5170,0
20250508,174000,43482310,5170,5170,5170,5170,0
20250508,173900,43482310,5170,5170,5170,5170,0
20250508,173800,43482310,5170,5170,5170,5170,0
20250508,173700,43482310,5170,5170,5170,5170,0
20250508,173600,43482310,5170,5170,5170,5170,0
20250508,173500,43482310,5170,5170,5170,5170,0
20250508,173400,43482310,5170,5170,5170,5170,0
20250508,173300,43482310,5170,5170,5170,5170,0
20250508,173200,43482310,5170,5170,5170,5170,0
20250508,173100,43482310,5170,5170,5170,5170,0
20250508,173000,43482310,5170,5170,5170,5170,0
20250508,172900,43482310,5170,5170,5170,5170,0
20250508,172800,43482310,5170,5170,5170,5170,0
20250508,172700,43482310,5170,5170,5170,5170,0
20250508,172600,43482310,5170,5170,5170,5170,0
20250508,172500,43482310,5170,5170,5170,5170,0
20250508,172400,43482310,5170,5170,5170,5170,0
20250508,172300,43482310,5170,5170,5170,5170,0
20250508,172200,43482310,5170,5170,5170,5170,0
20250508,172100,43482310,5170,5170,5170,5170,0
20250508,172000,43482310,5170,5170,5170,5170,0
20250508,171900,43482310,5170,5170,5170,5170,0
20250508,171800,43482310,5170,5170,5170,5170,251
20250508,171700,43482310,5170,5170,5170,5170,0
20250508,171600,43482310,5170,5170,5170,5170,0
20250508,171500,43482310,5170,5170,5170,5170,0
20250508,171400,43482310,5170,5170,5170,5170,0
20250508,171300,43482310,5170,5170,5170,5170,0
20250508,171200,43482310,5170,5170,5170,5170,0
20250508,171100,43482310,5170,5170,5170,5170,0
20250508,171000,43482310,5170,5170,5170,5170,0
20250508,170900,43482310,5170,5170,5170,5170,0
20250508,170800,43482310,5170,5170,5170,5170,0
20250508,170700,43482310,5170,5170,5170,5170,0
20250508,170600,43482310,5170,5170,5170,5170,0
20250508,170500,43482310,5170,5170,5170,5170,0
20250508,170400,43482310,5170,5170,5170,5170,0
20250508,170300,43482310,5170,5170,5170,5170,0
20250508,170200,43482310,5170,5170,5170,5170,0
20250508,170100,43482310,5170,5170,5170,5170,0
20250508,170000,43482310,5170,5170,5170,5170,0
20250508,165900,43482310,5170,5170,5170,5170,0
20250508,165800,43482310,5170,5170,5170,5170,0
20250508,165700,43482310,5170,5170,5170,5170,0
20250508,165600,43482310,5170,5170,5170,5170,0
20250508,165500,43482310,5170,5170,5170,5170,0
20250508,165400,43482310,5170,5170,5170,5170,0
20250508,165300,43482310,5170,5170,5170,5170,0
20250508,165200,43482310,5170,5170,5170,5170,0
20250508,165100,43482310,5170,5170,5170,5170,0
20250508,165000,43482310,5170,5170,5170,5170,0
20250508,164900,43482310,5170,5170,5170,5170,0
20250508,164800,43482310,5170,5170,5170,5170,251
20250508,164700,43482310,5170,5170,5170,5170,0
20250508,164600,43482310,5170,5170,5170,5170,0
20250508,164500,43482310,5170,5170,5170,5170,0
20250508,164400,43482310,5170,5170,5170,5170,0
20250508,164300,43482310,5170,5170,5170,5170,0
20250508,164200,43482310,5170,5170,5170,5170,0
20250508,164100,43482310,5170,5170,5170,5170,0
20250508,164000,43482310,5170,5170,5170,5170,0
20250508,163900,43482310,5170,5170,5170,5170,0
20250508,163800,43482310,5170,5170,5170,5170,0
20250508,163700,43482310,5170,5170,5170,5170,0
20250508,163600,43482310,5170,5170,5170,5170,0
20250508,163500,43482310,5170,5170,5170,5170,0
20250508,163400,43482310,5170,5170,5170,5170,0
20250508,163300,43482310,5170,5170,5170,5170,0
20250508,163200,43482310,5170,5170,5170,5170,0
20250508,163100,43482310,5170,5170,5170,5170,0
20250508,163000,43482310,5170,5170,5170,5170,0
20250508,162900,43482310,5170,5170,5170,5170,0
20250508,162800,43482310,5170,5170,5170,5170,0
20250508,162700,43482310,5170,5170,5170,5170,0
20250508,162600,43482310,5170,5170,5170,5170,0
20250508,162500,43482310,5170,5170,5170,5170,0
20250508,162400,43482310,5170,5170,5170,5170,0
20250508,162300,43482310,5170,5170,5170,5170,0
20250508,162200,43482310,5170,5170,5170,5170,0
20250508,162100,43482310,5170,5170,5170,5170,0
20250508,162000,43482310,5170,5170,5170,5170,0
20250508,161900,43482310,5170,5170,5170,5170,0
20250508,161800,43482310,5170,5170,5170,5170,251
20250508,161700,43482310,5170,5170,5170,5170,0
20250508,161600,43482310,5170,5170,5170,5170,0
20250508,161500,43482310,5170,5170,5170,5170,0
20250508,161400,43482310,5170,5170,5170,5170,0
20250508,161300,43482310,5170,5170,5170,5170,0
20250508,161200,43482310,5170,5170,5170,5170,0
20250508,161100,43482310,5170,5170,5170,5170,0
20250508,161000,43482310,5170,5170,5170,5170,0
20250508,160900,43482310,5170,5170,5170,5170,0
20250508,160800,43482310,5170,5170,5170,5170,0
20250508,160700,43482310,5170,5170,5170,5170,0
20250508,160600,43482310,5170,5170,5170,5170,0
20250508,160500,43482310,5170,5170,5170,5170,0
20250508,160400,43482310,5170,5170,5170,5170,0
20250508,160300,43482310,5170,5170,5170,5170,0
20250508,160200,43482310,5170,5170,5170,5170,0
20250508,160100,43482310,5170,5170,5170,5170,0
20250508,160000,43482310,5170,5170,5170,5170,0
20250508,155900,43482310,5170,5170,5170,5170,0
20250508,155800,43482310,5170,5170,5170,5170,0
20250508,155700,43482310,5170,5170,5170,5170,0
20250508,155600,43482310,5170,5170,5170,5170,0
20250508,155500,43482310,5170,5170,5170,5170,0
20250508,155400,43482310,5170,5170,5170,5170,0
20250508,155300,43482310,5170,5170,5170,5170,0
20250508,155200,43482310,5170,5170,5170,5170,0
20250508,155100,43482310,5170,5170,5170,5170,0
20250508,155000,43482310,5170,5170,5170,5170,0
20250508,154900,43482310,5170,5170,5170,5170,0
20250508,154800,43482310,5170,5170,5170,5170,251
20250508,154700,43482310,5170,5170,5170,5170,0
20250508,154600,43482310,5170,5170,5170,5170,0
20250508,154500,43482310,5170,5170,5170,5170,0
20250508,154400,43482310,5170,5170,5170,5170,0
20250508,154300,43482310,5170,5170,5170,5170,0
20250508,154200,43482310,5170,5170,5170,5170,0
20250508,154100,43482310,5170,5170,5170,5170,0
20250508,154000,43482310,5170,5170,5170,5170,0
20250508,153900,43482310,5170,5170,5170,5170,0
20250508,153800,43482310,5170,5170,5170,5170,0
20250508,153700,43482310,5170,5170,5170,5170,0
20250508,153600,43482310,5170,5170,5170,5170,0
20250508,153500,43482310,5170,5170,5170,5170,0
20250508,153400,43482310,5170,5170,5170,5170,0
20250508,153300,43482310,5170,5170,5170,5170,0
20250508,153200,43482310,5170,5170,5170,5170,0
20250508,153100,43482310,5170,5170,5170,5170,0
20250508,153000,43482310,5170,5170,5170,5170,251
20250508,152900,42184640,5200,5200,5200,5200,0
20250508,152800,42184640,5200,5200,5200,5200,0
20250508,152700,42184640,5200,5200,5200,5200,0
20250508,152600,42184640,5200,5200,5200,5200,0
20250508,152500,42184640,5200,5200,5200,5200,0
20250508,152400,42184640,5200,5200,5200,5200,0
20250508,152300,42184640,5200,5200,5200,5200,0
20250508,152200,42184640,5200,5200,5200,5200,0
20250508,152100,42184640,5200,5200,5200,5200,0
20250508,152000,42184640,5200,5200,5200,5200,0
20250508,151900,42184640,5200,5200,5210,5200,3
20250508,151800,42169030,5210,5200,5210,5200,104
20250508,151700,41628210,5200,5200,5200,5200,0
20250508,151600,41628210,5200,5200,5200,5200,0
20250508,151500,41628210,5200,5200,5200,5200,0
20250508,151400,41628210,5200,5200,5200,5200,0
20250508,151300,41628210,5200,5200,5200,5200,0
20250508,151200,41628210,5200,5210,5210,5200,100
20250508,151100,41108160,5220,5220,5220,5220,2
20250508,151000,41097720,5210,5210,5210,5210,1
20250508,150900,41092510,5220,5220,5220,5220,0
20250508,150800,41092510,5220,5220,5220,5220,0
20250508,150700,41092510,5220,5220,5220,5220,0
20250508,150600,41092510,5220,5220,5220,5220,0
20250508,150500,41092510,5220,5220,5220,5220,5
20250508,150400,41066410,5220,5220,5220,5220,0
20250508,150300,41066410,5220,5220,5220,5220,0
20250508,150200,41066410,5220,5220,5220,5220,0
20250508,150100,41066410,5220,5220,5220,5220,0
20250508,150000,41066410,5220,5220,5220,5220,0
20250508,145900,41066410,5220,5220,5220,5220,0
20250508,145800,41066410,5220,5220,5220,5220,0
20250508,145700,41066410,5220,5220,5220,5220,0
20250508,145600,41066410,5220,5220,5220,5220,1
20250508,145500,41061190,5220,5220,5220,5220,0
20250508,145400,41061190,5220,5220,5220,5220,0
20250508,145300,41061190,5220,5220,5220,5220,0
20250508,145200,41061190,5220,5220,5220,5220,1
20250508,145100,41055970,5220,5220,5220,5220,0
20250508,145000,41055970,5220,5220,5220,5220,0
20250508,144900,41055970,5220,5220,5220,5220,0
20250508,144800,41055970,5220,5220,5220,5220,0
20250508,144700,41055970,5220,5220,5220,5220,0
20250508,144600,41055970,5220,5220,5220,5220,1
20250508,144500,41050750,5220,5220,5220,5220,0
20250508,144400,41050750,5220,5220,5220,5220,0
20250508,144300,41050750,5220,5220,5220,5220,0
20250508,144200,41050750,5220,5220,5220,5220,0
20250508,144100,41050750,5220,5220,5220,5220,1
20250508,144000,41045530,5210,5210,5210,5210,0
20250508,143900,41045530,5210,5210,5210,5210,1
20250508,143800,41040320,5210,5210,5210,5210,1
20250508,143700,41035110,5200,5200,5200,5200,163
20250508,143600,40187510,5200,5200,5200,5200,0
20250508,143500,40187510,5200,5200,5200,5200,0
20250508,143400,40187510,5200,5200,5200,5200,88
20250508,143300,39729910,5230,5230,5230,5230,0
20250508,143200,39729910,5230,5180,5230,5180,1585
20250508,143100,31509180,5180,5180,5180,5180,0
20250508,143000,31509180,5180,5180,5180,5180,0
20250508,142900,31509180,5180,5180,5180,5180,0
20250508,142800,31509180,5180,5180,5180,5180,0
20250508,142700,31509180,5180,5180,5180,5180,1
20250508,142600,31504000,5180,5180,5180,5180,0
20250508,142500,31504000,5180,5180,5180,5180,0
20250508,142400,31504000,5180,5180,5180,5180,0
20250508,142300,31504000,5180,5180,5180,5180,0
20250508,142200,31504000,5180,5180,5180,5180,1
20250508,142100,31498820,5180,5180,5180,5180,0
20250508,142000,31498820,5180,5180,5180,5180,0
20250508,141900,31498820,5180,5180,5180,5180,0
20250508,141800,31498820,5180,5180,5180,5180,0
20250508,141700,31498820,5180,5180,5180,5180,0
20250508,141600,31498820,5180,5180,5180,5180,1
20250508,141500,31493640,5180,5180,5180,5180,0
20250508,141400,31493640,5180,5180,5180,5180,0
20250508,141300,31493640,5180,5180,5180,5180,0
20250508,141200,31493640,5180,5180,5180,5180,1
20250508,141100,31488460,5180,5180,5180,5180,0
20250508,141000,31488460,5180,5180,5180,5180,20
20250508,140900,31384860,5180,5180,5180,5180,0
20250508,140800,31384860,5180,5180,5180,5180,0
20250508,140700,31384860,5180,5180,5180,5180,0
20250508,140600,31384860,5180,5180,5180,5180,0
20250508,140500,31384860,5180,5180,5180,5180,0
20250508,140400,31384860,5180,5170,5180,5170,594
20250508,140300,28308760,5170,5170,5170,5170,0
20250508,140200,28308760,5170,5170,5170,5170,2
20250508,140100,28298420,5170,5170,5170,5170,69
20250508,140000,27941690,5170,5170,5170,5170,0
20250508,135900,27941690,5170,5170,5170,5170,0
20250508,135800,27941690,5170,5170,5170,5170,0
20250508,135700,27941690,5170,5170,5170,5170,0
20250508,135600,27941690,5170,5170,5170,5170,1
20250508,135500,27936520,5160,5160,5160,5160,22
20250508,135400,27823000,5170,5170,5170,5170,0
20250508,135300,27823000,5170,5170,5170,5170,0
20250508,135200,27823000,5170,5170,5170,5170,0
20250508,135100,27823000,5170,5170,5170,5170,1
20250508,135000,27817830,5160,5160,5160,5160,0
20250508,134900,27817830,5160,5160,5160,5160,0
20250508,134800,27817830,5160,5160,5160,5160,22
20250508,134700,27704310,5170,5170,5170,5170,0
20250508,134600,27704310,5170,5170,5170,5170,1
20250508,134500,27699140,5170,5170,5170,5170,0
20250508,134400,27699140,5170,5170,5170,5170,0
20250508,134300,27699140,5170,5170,5170,5170,200
20250508,134200,26665140,5170,5170,5170,5170,301
20250508,134100,25108970,5170,5170,5170,5170,0
20250508,134000,25108970,5170,5170,5170,5170,1
20250508,133900,25103800,5160,5160,5160,5160,0
20250508,133800,25103800,5160,5160,5160,5160,23
20250508,133700,24985120,5170,5170,5170,5170,5
20250508,133600,24959270,5170,5170,5170,5170,0
20250508,133500,24959270,5170,5170,5170,5170,0
20250508,133400,24959270,5170,5170,5170,5170,0
20250508,133300,24959270,5170,5170,5170,5170,0
20250508,133200,24959270,5170,5170,5170,5170,0
20250508,133100,24959270,5170,5170,5170,5170,1
20250508,133000,24954100,5170,5170,5170,5170,0
20250508,132900,24954100,5170,5170,5170,5170,1
20250508,132800,24948930,5160,5160,5160,5160,0
20250508,132700,24948930,5160,5160,5160,5160,1
20250508,132600,24943770,5170,5170,5170,5170,1
20250508,132500,24938600,5170,5170,5170,5170,0
20250508,132400,24938600,5170,5170,5170,5170,0
20250508,132300,24938600,5170,5170,5170,5170,300
20250508,132200,23387600,5170,5170,5170,5170,1
20250508,132100,23382430,5160,5160,5160,5160,0
20250508,132000,23382430,5160,5160,5160,5160,9
20250508,131900,23335990,5170,5170,5170,5170,0
20250508,131800,23335990,5170,5170,5170,5170,0
20250508,131700,23335990,5170,5170,5170,5170,1
20250508,131600,23330820,5160,5160,5160,5160,0
20250508,131500,23330820,5160,5160,5160,5160,12
20250508,131400,23268900,5160,5160,5160,5160,0
20250508,131300,23268900,5160,5160,5160,5160,6
20250508,131200,23237940,5170,5170,5170,5170,0
20250508,131100,23237940,5170,5170,5170,5170,1
20250508,131000,23232770,5170,5170,5170,5170,20
20250508,130900,23129370,5160,5160,5160,5160,13
20250508,130800,23062290,5170,5170,5170,5170,2
20250508,130700,23051950,5170,5170,5170,5170,0
20250508,130600,23051950,5170,5170,5170,5170,0
20250508,130500,23051950,5170,5170,5170,5170,0
20250508,130400,23051950,5170,5170,5170,5170,3
20250508,130300,23036440,5170,5170,5170,5170,0
20250508,130200,23036440,5170,5170,5170,5170,6
20250508,130100,23005420,5160,5160,5160,5160,754
20250508,130000,19114780,5150,5150,5150,5150,0
20250508,125900,19114780,5150,5150,5150,5150,0
20250508,125800,19114780,5150,5150,5150,5150,2
20250508,125700,19104480,5150,5150,5150,5150,0
20250508,125600,19104480,5150,5150,5150,5150,0
20250508,125500,19104480,5150,5150,5150,5150,8
20250508,125400,19063280,5160,5160,5160,5160,0
20250508,125300,19063280,5160,5160,5160,5160,4
20250508,125200,19042640,5160,5160,5160,5160,1
20250508,125100,19037480,5160,5160,5160,5160,0
20250508,125000,19037480,5160,5160,5160,5160,0
20250508,124900,19037480,5160,5160,5160,5160,0
20250508,124800,19037480,5160,5160,5160,5160,1
20250508,124700,19032320,5160,5160,5160,5160,0
20250508,124600,19032320,5160,5160,5160,5160,0
20250508,124500,19032320,5160,5160,5160,5160,1
20250508,124400,19027160,5150,5150,5150,5150,0
20250508,124300,19027160,5150,5160,5160,5150,1002
20250508,124200,13866840,5160,5160,5160,5160,0
20250508,124100,13866840,5160,5160,5160,5160,0
20250508,124000,13866840,5160,5160,5160,5160,0
20250508,123900,13866840,5160,5160,5160,5160,0
20250508,123800,13866840,5160,5160,5160,5160,0
20250508,123700,13866840,5160,5160,5160,5160,0
20250508,123600,13866840,5160,5160,5160,5160,0
20250508,123500,13866840,5160,5160,5160,5160,0
20250508,123400,13866840,5160,5160,5160,5160,0
20250508,123300,13866840,5160,5160,5160,5160,0
20250508,123200,13866840,5160,5160,5160,5160,0
20250508,123100,13866840,5160,5160,5160,5160,1
20250508,123000,13861680,5160,5160,5160,5160,0
20250508,122900,13861680,5160,5160,5160,5160,0
20250508,122800,13861680,5160,5160,5160,5160,0
20250508,122700,13861680,5160,5160,5160,5160,0
20250508,122600,13861680,5160,5160,5160,5160,1
20250508,122500,13856520,5160,5160,5160,5160,0
20250508,122400,13856520,5160,5160,5160,5160,0
20250508,122300,13856520,5160,5160,5160,5160,0
20250508,122200,13856520,5160,5160,5160,5160,0
20250508,122100,13856520,5160,5160,5160,5160,1
20250508,122000,13851360,5160,5160,5160,5160,1
20250508,121900,13846200,5160,5160,5160,5160,143
20250508,121800,13108320,5160,5160,5160,5160,0
20250508,121700,13108320,5160,5160,5160,5160,0
20250508,121600,13108320,5160,5160,5160,5160,0
20250508,121500,13108320,5160,5160,5160,5160,3
20250508,121400,13092840,5160,5160,5160,5160,0
20250508,121300,13092840,5160,5160,5160,5160,0
20250508,121200,13092840,5160,5160,5160,5160,0
20250508,121100,13092840,5160,5160,5160,5160,0
20250508,121000,13092840,5160,5160,5160,5160,20
20250508,120900,12989640,5160,5160,5160,5160,0
20250508,120800,12989640,5160,5160,5160,5160,0
20250508,120700,12989640,5160,5160,5160,5160,0
20250508,120600,12989640,5160,5160,5160,5160,0
20250508,120500,12989640,5160,5160,5160,5160,0
20250508,120400,12989640,5160,5160,5160,5160,0
20250508,120300,12989640,5160,5160,5160,5160,0
20250508,120200,12989640,5160,5160,5160,5160,2
20250508,120100,12979320,5160,5160,5160,5160,0
20250508,120000,12979320,5160,5160,5160,5160,0
20250508,115900,12979320,5160,5160,5160,5160,0
20250508,115800,12979320,5160,5160,5160,5160,0
20250508,115700,12979320,5160,5160,5160,5160,1
20250508,115600,12974160,5160,5160,5160,5160,0
20250508,115500,12974160,5160,5160,5160,5160,0
20250508,115400,12974160,5160,5160,5160,5160,0
20250508,115300,12974160,5160,5160,5160,5160,0
20250508,115200,12974160,5160,5160,5160,5160,0
20250508,115100,12974160,5160,5160,5160,5160,2
20250508,115000,12963840,5140,5140,5140,5140,0
20250508,114900,12963840,5140,5140,5140,5140,0
20250508,114800,12963840,5140,5140,5140,5140,0
20250508,114700,12963840,5140,5140,5140,5140,0
20250508,114600,12963840,5140,5160,5160,5140,21
20250508,114500,12855500,5150,5150,5150,5150,50
20250508,114400,12598000,5150,5150,5150,5150,0
20250508,114300,12598000,5150,5150,5150,5150,0
20250508,114200,12598000,5150,5150,5150,5150,1
20250508,114100,12592850,5150,5150,5150,5150,0
20250508,114000,12592850,5150,5150,5150,5150,0
20250508,113900,12592850,5150,5150,5150,5150,0
20250508,113800,12592850,5150,5150,5150,5150,0
20250508,113700,12592850,5150,5150,5150,5150,1
20250508,113600,12587700,5150,5150,5150,5150,0
20250508,113500,12587700,5150,5150,5150,5150,0
20250508,113400,12587700,5150,5150,5150,5150,0
20250508,113300,12587700,5150,5150,5150,5150,0
20250508,113200,12587700,5150,5150,5150,5150,0
20250508,113100,12587700,5150,5150,5150,5150,1
20250508,113000,12582550,5150,5150,5150,5150,0
20250508,112900,12582550,5150,5150,5150,5150,0
20250508,112800,12582550,5150,5150,5150,5150,0
20250508,112700,12582550,5150,5150,5150,5150,0
20250508,112600,12582550,5150,5150,5150,5150,1
20250508,112500,12577400,5150,5150,5150,5150,0
20250508,112400,12577400,5150,5150,5150,5150,0
20250508,112300,12577400,5150,5150,5150,5150,0
20250508,112200,12577400,5150,5150,5150,5150,0
20250508,112100,12577400,5150,5150,5150,5150,1
20250508,112000,12572250,5150,5150,5150,5150,0
20250508,111900,12572250,5150,5150,5150,5150,4
20250508,111800,12551650,5150,5150,5150,5150,0
20250508,111700,12551650,5150,5150,5150,5150,0
20250508,111600,12551650,5150,5150,5150,5150,0
20250508,111500,12551650,5150,5150,5150,5150,0
20250508,111400,12551650,5150,5150,5150,5150,0
20250508,111300,12551650,5150,5150,5150,5150,0
20250508,111200,12551650,5150,5150,5150,5150,0
20250508,111100,12551650,5150,5150,5150,5150,0
20250508,111000,12551650,5150,5150,5150,5150,20
20250508,110900,12448650,5160,5160,5160,5160,0
20250508,110800,12448650,5160,5160,5160,5160,0
20250508,110700,12448650,5160,5160,5160,5160,0
20250508,110600,12448650,5160,5160,5160,5160,0
20250508,110500,12448650,5160,5160,5160,5160,0
20250508,110400,12448650,5160,5160,5160,5160,1
20250508,110300,12443490,5150,5150,5150,5150,14
20250508,110200,12371390,5150,5150,5150,5150,1
20250508,110100,12366240,5160,5160,5160,5160,1
20250508,110000,12361080,5140,5140,5140,5140,0
20250508,105900,12361080,5140,5140,5140,5140,0
20250508,105800,12361080,5140,5140,5140,5140,0
20250508,105700,12361080,5140,5140,5140,5140,0
20250508,105600,12361080,5140,5140,5140,5140,0
20250508,105500,12361080,5140,5140,5140,5140,0
20250508,105400,12361080,5140,5140,5140,5140,0
20250508,105300,12361080,5140,5140,5140,5140,0
20250508,105200,12361080,5140,5140,5140,5140,0
20250508,105100,12361080,5140,5140,5140,5140,0
20250508,105000,12361080,5140,5140,5140,5140,0
20250508,104900,12361080,5140,5140,5140,5140,0
20250508,104800,12361080,5140,5140,5140,5140,0
20250508,104700,12361080,5140,5140,5140,5140,1
20250508,104600,12355940,5170,5170,5170,5170,0
20250508,104500,12355940,5170,5170,5170,5170,0
20250508,104400,12355940,5170,5170,5170,5170,0
20250508,104300,12355940,5170,5170,5170,5170,0
20250508,104200,12355940,5170,5170,5170,5170,0
20250508,104100,12355940,5170,5170,5170,5170,0
20250508,104000,12355940,5170,5170,5170,5170,0
20250508,103900,12355940,5170,5170,5170,5170,0
20250508,103800,12355940,5170,5170,5170,5170,0
20250508,103700,12355940,5170,5170,5170,5170,0
20250508,103600,12355940,5170,5170,5170,5170,0
20250508,103500,12355940,5170,5170,5170,5170,0
20250508,103400,12355940,5170,5170,5170,5170,0
20250508,103300,12355940,5170,5170,5170,5170,0
20250508,103200,12355940,5170,5170,5170,5170,0
20250508,103100,12355940,5170,5170,5170,5170,0
20250508,103000,12355940,5170,5170,5170,5170,1
20250508,102900,12350770,5160,5160,5160,5160,0
20250508,102800,12350770,5160,5160,5160,5160,0
20250508,102700,12350770,5160,5160,5160,5160,0
20250508,102600,12350770,5160,5160,5160,5160,0
20250508,102500,12350770,5160,5160,5160,5160,0
20250508,102400,12350770,5160,5160,5160,5160,0
20250508,102300,12350770,5160,5160,5160,5160,0
20250508,102200,12350770,5160,5160,5160,5160,0
20250508,102100,12350770,5160,5160,5160,5160,0
20250508,102000,12350770,5160,5160,5160,5160,0
20250508,101900,12350770,5160,5160,5160,5160,0
20250508,101800,12350770,5160,5160,5160,5160,0
20250508,101700,12350770,5160,5160,5160,5160,1000
20250508,101600,7190770,5170,5170,5170,5170,0
20250508,101500,7190770,5170,5170,5170,5170,0
20250508,101400,7190770,5170,5170,5170,5170,0
20250508,101300,7190770,5170,5170,5170,5170,1
20250508,101200,7185600,5160,5160,5160,5160,0
20250508,101100,7185600,5160,5160,5160,5160,0
20250508,101000,7185600,5160,5160,5160,5160,21
20250508,100900,7077240,5150,5150,5150,5150,0
20250508,100800,7077240,5150,5150,5150,5150,0
20250508,100700,7077240,5150,5150,5150,5150,0
20250508,100600,7077240,5150,5150,5150,5150,0
20250508,100500,7077240,5150,5150,5150,5150,1
20250508,100400,7072090,5160,5160,5160,5160,0
20250508,100300,7072090,5160,5160,5160,5160,0
20250508,100200,7072090,5160,5160,5160,5160,0
20250508,100100,7072090,5160,5160,5160,5160,2
20250508,100000,7061770,5160,5160,5160,5160,0
20250508,095900,7061770,5160,5160,5160,5160,0
20250508,095800,7061770,5160,5160,5160,5160,0
20250508,095700,7061770,5160,5160,5160,5160,2
20250508,095600,7051450,5160,5160,5160,5160,0
20250508,095500,7051450,5160,5160,5160,5160,0
20250508,095400,7051450,5160,5160,5160,5160,0
20250508,095300,7051450,5160,5160,5160,5160,0
20250508,095200,7051450,5160,5160,5160,5160,1
20250508,095100,7046290,5160,5160,5160,5160,71
20250508,095000,6679930,5160,5160,5160,5160,0
20250508,094900,6679930,5160,5160,5160,5160,0
20250508,094800,6679930,5160,5160,5160,5160,500
20250508,094700,4099930,5170,5170,5170,5170,0
20250508,094600,4099930,5170,5170,5170,5170,1
20250508,094500,4094760,5170,5170,5170,5170,1
20250508,094400,4089590,5170,5170,5170,5170,0
20250508,094300,4089590,5170,5170,5170,5170,0
20250508,094200,4089590,5170,5170,5170,5170,0
20250508,094100,4089590,5170,5170,5170,5170,2
20250508,094000,4079250,5170,5170,5170,5170,0
20250508,093900,4079250,5170,5170,5170,5170,0
20250508,093800,4079250,5170,5170,5170,5170,0
20250508,093700,4079250,5170,5170,5170,5170,1
20250508,093600,4074080,5170,5170,5170,5170,2
20250508,093500,4063740,5160,5160,5160,5160,0
20250508,093400,4063740,5160,5160,5160,5160,0
20250508,093300,4063740,5160,5160,5160,5160,0
20250508,093200,4063740,5160,5160,5160,5160,0
20250508,093100,4063740,5160,5160,5160,5160,397
20250508,093000,2015220,5160,5160,5160,5160,1
20250508,092900,2010060,5140,5140,5140,5140,0
20250508,092800,2010060,5140,5140,5140,5140,22
20250508,092700,1896980,5150,5150,5150,5150,0
20250508,092600,1896980,5150,5150,5150,5150,0
20250508,092500,1896980,5150,5150,5150,5150,0
20250508,092400,1896980,5150,5150,5150,5150,0
20250508,092300,1896980,5150,5150,5150,5150,15
20250508,092200,1819730,5150,5150,5150,5150,1
20250508,092100,1814580,5160,5170,5170,5160,2
20250508,092000,1804250,5180,5180,5180,5180,0
20250508,091900,1804250,5180,5180,5180,5180,0
20250508,091800,1804250,5180,5180,5180,5180,0
20250508,091700,1804250,5180,5180,5180,5180,0
20250508,091600,1804250,5180,5180,5180,5180,0
20250508,091500,1804250,5180,5180,5180,5180,0
20250508,091400,1804250,5180,5180,5180,5180,1
20250508,091300,1799070,5170,5170,5170,5170,0
20250508,091200,1799070,5170,5170,5170,5170,1
20250508,091100,1793900,5180,5180,5180,5180,0
20250508,091000,1793900,5180,5180,5180,5180,0
20250508,090900,1793900,5180,5180,5180,5180,0
20250508,090800,1793900,5180,5180,5180,5180,0
20250508,090700,1793900,5180,5180,5180,5180,0
20250508,090600,1793900,5180,5180,5180,5180,0
20250508,090500,1793900,5180,5180,5180,5180,0
20250508,090400,1793900,5180,5180,5180,5180,0
20250508,090300,1793900,5180,5180,5180,5180,0
20250508,090200,1793900,5180,5180,5180,5180,0
20250508,090100,1793900,5180,5180,5180,5180,1
20250508,090000,1788720,5140,5140,5140,5140,348
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 181800 43482310 5170 5170 5170 5170 251
3 20250508 181700 43482310 5170 5170 5170 5170 0
4 20250508 181600 43482310 5170 5170 5170 5170 0
5 20250508 181500 43482310 5170 5170 5170 5170 0
6 20250508 181400 43482310 5170 5170 5170 5170 0
7 20250508 181300 43482310 5170 5170 5170 5170 0
8 20250508 181200 43482310 5170 5170 5170 5170 0
9 20250508 181100 43482310 5170 5170 5170 5170 0
10 20250508 181000 43482310 5170 5170 5170 5170 0
11 20250508 180900 43482310 5170 5170 5170 5170 0
12 20250508 180800 43482310 5170 5170 5170 5170 0
13 20250508 180700 43482310 5170 5170 5170 5170 0
14 20250508 180600 43482310 5170 5170 5170 5170 0
15 20250508 180500 43482310 5170 5170 5170 5170 0
16 20250508 180400 43482310 5170 5170 5170 5170 0
17 20250508 180300 43482310 5170 5170 5170 5170 0
18 20250508 180200 43482310 5170 5170 5170 5170 0
19 20250508 180100 43482310 5170 5170 5170 5170 0
20 20250508 180000 43482310 5170 5170 5170 5170 0
21 20250508 175900 43482310 5170 5170 5170 5170 0
22 20250508 175800 43482310 5170 5170 5170 5170 0
23 20250508 175700 43482310 5170 5170 5170 5170 0
24 20250508 175600 43482310 5170 5170 5170 5170 0
25 20250508 175500 43482310 5170 5170 5170 5170 0
26 20250508 175400 43482310 5170 5170 5170 5170 0
27 20250508 175300 43482310 5170 5170 5170 5170 0
28 20250508 175200 43482310 5170 5170 5170 5170 0
29 20250508 175100 43482310 5170 5170 5170 5170 0
30 20250508 175000 43482310 5170 5170 5170 5170 0
31 20250508 174900 43482310 5170 5170 5170 5170 0
32 20250508 174800 43482310 5170 5170 5170 5170 251
33 20250508 174700 43482310 5170 5170 5170 5170 0
34 20250508 174600 43482310 5170 5170 5170 5170 0
35 20250508 174500 43482310 5170 5170 5170 5170 0
36 20250508 174400 43482310 5170 5170 5170 5170 0
37 20250508 174300 43482310 5170 5170 5170 5170 0
38 20250508 174200 43482310 5170 5170 5170 5170 0
39 20250508 174100 43482310 5170 5170 5170 5170 0
40 20250508 174000 43482310 5170 5170 5170 5170 0
41 20250508 173900 43482310 5170 5170 5170 5170 0
42 20250508 173800 43482310 5170 5170 5170 5170 0
43 20250508 173700 43482310 5170 5170 5170 5170 0
44 20250508 173600 43482310 5170 5170 5170 5170 0
45 20250508 173500 43482310 5170 5170 5170 5170 0
46 20250508 173400 43482310 5170 5170 5170 5170 0
47 20250508 173300 43482310 5170 5170 5170 5170 0
48 20250508 173200 43482310 5170 5170 5170 5170 0
49 20250508 173100 43482310 5170 5170 5170 5170 0
50 20250508 173000 43482310 5170 5170 5170 5170 0
51 20250508 172900 43482310 5170 5170 5170 5170 0
52 20250508 172800 43482310 5170 5170 5170 5170 0
53 20250508 172700 43482310 5170 5170 5170 5170 0
54 20250508 172600 43482310 5170 5170 5170 5170 0
55 20250508 172500 43482310 5170 5170 5170 5170 0
56 20250508 172400 43482310 5170 5170 5170 5170 0
57 20250508 172300 43482310 5170 5170 5170 5170 0
58 20250508 172200 43482310 5170 5170 5170 5170 0
59 20250508 172100 43482310 5170 5170 5170 5170 0
60 20250508 172000 43482310 5170 5170 5170 5170 0
61 20250508 171900 43482310 5170 5170 5170 5170 0
62 20250508 171800 43482310 5170 5170 5170 5170 251
63 20250508 171700 43482310 5170 5170 5170 5170 0
64 20250508 171600 43482310 5170 5170 5170 5170 0
65 20250508 171500 43482310 5170 5170 5170 5170 0
66 20250508 171400 43482310 5170 5170 5170 5170 0
67 20250508 171300 43482310 5170 5170 5170 5170 0
68 20250508 171200 43482310 5170 5170 5170 5170 0
69 20250508 171100 43482310 5170 5170 5170 5170 0
70 20250508 171000 43482310 5170 5170 5170 5170 0
71 20250508 170900 43482310 5170 5170 5170 5170 0
72 20250508 170800 43482310 5170 5170 5170 5170 0
73 20250508 170700 43482310 5170 5170 5170 5170 0
74 20250508 170600 43482310 5170 5170 5170 5170 0
75 20250508 170500 43482310 5170 5170 5170 5170 0
76 20250508 170400 43482310 5170 5170 5170 5170 0
77 20250508 170300 43482310 5170 5170 5170 5170 0
78 20250508 170200 43482310 5170 5170 5170 5170 0
79 20250508 170100 43482310 5170 5170 5170 5170 0
80 20250508 170000 43482310 5170 5170 5170 5170 0
81 20250508 165900 43482310 5170 5170 5170 5170 0
82 20250508 165800 43482310 5170 5170 5170 5170 0
83 20250508 165700 43482310 5170 5170 5170 5170 0
84 20250508 165600 43482310 5170 5170 5170 5170 0
85 20250508 165500 43482310 5170 5170 5170 5170 0
86 20250508 165400 43482310 5170 5170 5170 5170 0
87 20250508 165300 43482310 5170 5170 5170 5170 0
88 20250508 165200 43482310 5170 5170 5170 5170 0
89 20250508 165100 43482310 5170 5170 5170 5170 0
90 20250508 165000 43482310 5170 5170 5170 5170 0
91 20250508 164900 43482310 5170 5170 5170 5170 0
92 20250508 164800 43482310 5170 5170 5170 5170 251
93 20250508 164700 43482310 5170 5170 5170 5170 0
94 20250508 164600 43482310 5170 5170 5170 5170 0
95 20250508 164500 43482310 5170 5170 5170 5170 0
96 20250508 164400 43482310 5170 5170 5170 5170 0
97 20250508 164300 43482310 5170 5170 5170 5170 0
98 20250508 164200 43482310 5170 5170 5170 5170 0
99 20250508 164100 43482310 5170 5170 5170 5170 0
100 20250508 164000 43482310 5170 5170 5170 5170 0
101 20250508 163900 43482310 5170 5170 5170 5170 0
102 20250508 163800 43482310 5170 5170 5170 5170 0
103 20250508 163700 43482310 5170 5170 5170 5170 0
104 20250508 163600 43482310 5170 5170 5170 5170 0
105 20250508 163500 43482310 5170 5170 5170 5170 0
106 20250508 163400 43482310 5170 5170 5170 5170 0
107 20250508 163300 43482310 5170 5170 5170 5170 0
108 20250508 163200 43482310 5170 5170 5170 5170 0
109 20250508 163100 43482310 5170 5170 5170 5170 0
110 20250508 163000 43482310 5170 5170 5170 5170 0
111 20250508 162900 43482310 5170 5170 5170 5170 0
112 20250508 162800 43482310 5170 5170 5170 5170 0
113 20250508 162700 43482310 5170 5170 5170 5170 0
114 20250508 162600 43482310 5170 5170 5170 5170 0
115 20250508 162500 43482310 5170 5170 5170 5170 0
116 20250508 162400 43482310 5170 5170 5170 5170 0
117 20250508 162300 43482310 5170 5170 5170 5170 0
118 20250508 162200 43482310 5170 5170 5170 5170 0
119 20250508 162100 43482310 5170 5170 5170 5170 0
120 20250508 162000 43482310 5170 5170 5170 5170 0
121 20250508 161900 43482310 5170 5170 5170 5170 0
122 20250508 161800 43482310 5170 5170 5170 5170 251
123 20250508 161700 43482310 5170 5170 5170 5170 0
124 20250508 161600 43482310 5170 5170 5170 5170 0
125 20250508 161500 43482310 5170 5170 5170 5170 0
126 20250508 161400 43482310 5170 5170 5170 5170 0
127 20250508 161300 43482310 5170 5170 5170 5170 0
128 20250508 161200 43482310 5170 5170 5170 5170 0
129 20250508 161100 43482310 5170 5170 5170 5170 0
130 20250508 161000 43482310 5170 5170 5170 5170 0
131 20250508 160900 43482310 5170 5170 5170 5170 0
132 20250508 160800 43482310 5170 5170 5170 5170 0
133 20250508 160700 43482310 5170 5170 5170 5170 0
134 20250508 160600 43482310 5170 5170 5170 5170 0
135 20250508 160500 43482310 5170 5170 5170 5170 0
136 20250508 160400 43482310 5170 5170 5170 5170 0
137 20250508 160300 43482310 5170 5170 5170 5170 0
138 20250508 160200 43482310 5170 5170 5170 5170 0
139 20250508 160100 43482310 5170 5170 5170 5170 0
140 20250508 160000 43482310 5170 5170 5170 5170 0
141 20250508 155900 43482310 5170 5170 5170 5170 0
142 20250508 155800 43482310 5170 5170 5170 5170 0
143 20250508 155700 43482310 5170 5170 5170 5170 0
144 20250508 155600 43482310 5170 5170 5170 5170 0
145 20250508 155500 43482310 5170 5170 5170 5170 0
146 20250508 155400 43482310 5170 5170 5170 5170 0
147 20250508 155300 43482310 5170 5170 5170 5170 0
148 20250508 155200 43482310 5170 5170 5170 5170 0
149 20250508 155100 43482310 5170 5170 5170 5170 0
150 20250508 155000 43482310 5170 5170 5170 5170 0
151 20250508 154900 43482310 5170 5170 5170 5170 0
152 20250508 154800 43482310 5170 5170 5170 5170 251
153 20250508 154700 43482310 5170 5170 5170 5170 0
154 20250508 154600 43482310 5170 5170 5170 5170 0
155 20250508 154500 43482310 5170 5170 5170 5170 0
156 20250508 154400 43482310 5170 5170 5170 5170 0
157 20250508 154300 43482310 5170 5170 5170 5170 0
158 20250508 154200 43482310 5170 5170 5170 5170 0
159 20250508 154100 43482310 5170 5170 5170 5170 0
160 20250508 154000 43482310 5170 5170 5170 5170 0
161 20250508 153900 43482310 5170 5170 5170 5170 0
162 20250508 153800 43482310 5170 5170 5170 5170 0
163 20250508 153700 43482310 5170 5170 5170 5170 0
164 20250508 153600 43482310 5170 5170 5170 5170 0
165 20250508 153500 43482310 5170 5170 5170 5170 0
166 20250508 153400 43482310 5170 5170 5170 5170 0
167 20250508 153300 43482310 5170 5170 5170 5170 0
168 20250508 153200 43482310 5170 5170 5170 5170 0
169 20250508 153100 43482310 5170 5170 5170 5170 0
170 20250508 153000 43482310 5170 5170 5170 5170 251
171 20250508 152900 42184640 5200 5200 5200 5200 0
172 20250508 152800 42184640 5200 5200 5200 5200 0
173 20250508 152700 42184640 5200 5200 5200 5200 0
174 20250508 152600 42184640 5200 5200 5200 5200 0
175 20250508 152500 42184640 5200 5200 5200 5200 0
176 20250508 152400 42184640 5200 5200 5200 5200 0
177 20250508 152300 42184640 5200 5200 5200 5200 0
178 20250508 152200 42184640 5200 5200 5200 5200 0
179 20250508 152100 42184640 5200 5200 5200 5200 0
180 20250508 152000 42184640 5200 5200 5200 5200 0
181 20250508 151900 42184640 5200 5200 5210 5200 3
182 20250508 151800 42169030 5210 5200 5210 5200 104
183 20250508 151700 41628210 5200 5200 5200 5200 0
184 20250508 151600 41628210 5200 5200 5200 5200 0
185 20250508 151500 41628210 5200 5200 5200 5200 0
186 20250508 151400 41628210 5200 5200 5200 5200 0
187 20250508 151300 41628210 5200 5200 5200 5200 0
188 20250508 151200 41628210 5200 5210 5210 5200 100
189 20250508 151100 41108160 5220 5220 5220 5220 2
190 20250508 151000 41097720 5210 5210 5210 5210 1
191 20250508 150900 41092510 5220 5220 5220 5220 0
192 20250508 150800 41092510 5220 5220 5220 5220 0
193 20250508 150700 41092510 5220 5220 5220 5220 0
194 20250508 150600 41092510 5220 5220 5220 5220 0
195 20250508 150500 41092510 5220 5220 5220 5220 5
196 20250508 150400 41066410 5220 5220 5220 5220 0
197 20250508 150300 41066410 5220 5220 5220 5220 0
198 20250508 150200 41066410 5220 5220 5220 5220 0
199 20250508 150100 41066410 5220 5220 5220 5220 0
200 20250508 150000 41066410 5220 5220 5220 5220 0
201 20250508 145900 41066410 5220 5220 5220 5220 0
202 20250508 145800 41066410 5220 5220 5220 5220 0
203 20250508 145700 41066410 5220 5220 5220 5220 0
204 20250508 145600 41066410 5220 5220 5220 5220 1
205 20250508 145500 41061190 5220 5220 5220 5220 0
206 20250508 145400 41061190 5220 5220 5220 5220 0
207 20250508 145300 41061190 5220 5220 5220 5220 0
208 20250508 145200 41061190 5220 5220 5220 5220 1
209 20250508 145100 41055970 5220 5220 5220 5220 0
210 20250508 145000 41055970 5220 5220 5220 5220 0
211 20250508 144900 41055970 5220 5220 5220 5220 0
212 20250508 144800 41055970 5220 5220 5220 5220 0
213 20250508 144700 41055970 5220 5220 5220 5220 0
214 20250508 144600 41055970 5220 5220 5220 5220 1
215 20250508 144500 41050750 5220 5220 5220 5220 0
216 20250508 144400 41050750 5220 5220 5220 5220 0
217 20250508 144300 41050750 5220 5220 5220 5220 0
218 20250508 144200 41050750 5220 5220 5220 5220 0
219 20250508 144100 41050750 5220 5220 5220 5220 1
220 20250508 144000 41045530 5210 5210 5210 5210 0
221 20250508 143900 41045530 5210 5210 5210 5210 1
222 20250508 143800 41040320 5210 5210 5210 5210 1
223 20250508 143700 41035110 5200 5200 5200 5200 163
224 20250508 143600 40187510 5200 5200 5200 5200 0
225 20250508 143500 40187510 5200 5200 5200 5200 0
226 20250508 143400 40187510 5200 5200 5200 5200 88
227 20250508 143300 39729910 5230 5230 5230 5230 0
228 20250508 143200 39729910 5230 5180 5230 5180 1585
229 20250508 143100 31509180 5180 5180 5180 5180 0
230 20250508 143000 31509180 5180 5180 5180 5180 0
231 20250508 142900 31509180 5180 5180 5180 5180 0
232 20250508 142800 31509180 5180 5180 5180 5180 0
233 20250508 142700 31509180 5180 5180 5180 5180 1
234 20250508 142600 31504000 5180 5180 5180 5180 0
235 20250508 142500 31504000 5180 5180 5180 5180 0
236 20250508 142400 31504000 5180 5180 5180 5180 0
237 20250508 142300 31504000 5180 5180 5180 5180 0
238 20250508 142200 31504000 5180 5180 5180 5180 1
239 20250508 142100 31498820 5180 5180 5180 5180 0
240 20250508 142000 31498820 5180 5180 5180 5180 0
241 20250508 141900 31498820 5180 5180 5180 5180 0
242 20250508 141800 31498820 5180 5180 5180 5180 0
243 20250508 141700 31498820 5180 5180 5180 5180 0
244 20250508 141600 31498820 5180 5180 5180 5180 1
245 20250508 141500 31493640 5180 5180 5180 5180 0
246 20250508 141400 31493640 5180 5180 5180 5180 0
247 20250508 141300 31493640 5180 5180 5180 5180 0
248 20250508 141200 31493640 5180 5180 5180 5180 1
249 20250508 141100 31488460 5180 5180 5180 5180 0
250 20250508 141000 31488460 5180 5180 5180 5180 20
251 20250508 140900 31384860 5180 5180 5180 5180 0
252 20250508 140800 31384860 5180 5180 5180 5180 0
253 20250508 140700 31384860 5180 5180 5180 5180 0
254 20250508 140600 31384860 5180 5180 5180 5180 0
255 20250508 140500 31384860 5180 5180 5180 5180 0
256 20250508 140400 31384860 5180 5170 5180 5170 594
257 20250508 140300 28308760 5170 5170 5170 5170 0
258 20250508 140200 28308760 5170 5170 5170 5170 2
259 20250508 140100 28298420 5170 5170 5170 5170 69
260 20250508 140000 27941690 5170 5170 5170 5170 0
261 20250508 135900 27941690 5170 5170 5170 5170 0
262 20250508 135800 27941690 5170 5170 5170 5170 0
263 20250508 135700 27941690 5170 5170 5170 5170 0
264 20250508 135600 27941690 5170 5170 5170 5170 1
265 20250508 135500 27936520 5160 5160 5160 5160 22
266 20250508 135400 27823000 5170 5170 5170 5170 0
267 20250508 135300 27823000 5170 5170 5170 5170 0
268 20250508 135200 27823000 5170 5170 5170 5170 0
269 20250508 135100 27823000 5170 5170 5170 5170 1
270 20250508 135000 27817830 5160 5160 5160 5160 0
271 20250508 134900 27817830 5160 5160 5160 5160 0
272 20250508 134800 27817830 5160 5160 5160 5160 22
273 20250508 134700 27704310 5170 5170 5170 5170 0
274 20250508 134600 27704310 5170 5170 5170 5170 1
275 20250508 134500 27699140 5170 5170 5170 5170 0
276 20250508 134400 27699140 5170 5170 5170 5170 0
277 20250508 134300 27699140 5170 5170 5170 5170 200
278 20250508 134200 26665140 5170 5170 5170 5170 301
279 20250508 134100 25108970 5170 5170 5170 5170 0
280 20250508 134000 25108970 5170 5170 5170 5170 1
281 20250508 133900 25103800 5160 5160 5160 5160 0
282 20250508 133800 25103800 5160 5160 5160 5160 23
283 20250508 133700 24985120 5170 5170 5170 5170 5
284 20250508 133600 24959270 5170 5170 5170 5170 0
285 20250508 133500 24959270 5170 5170 5170 5170 0
286 20250508 133400 24959270 5170 5170 5170 5170 0
287 20250508 133300 24959270 5170 5170 5170 5170 0
288 20250508 133200 24959270 5170 5170 5170 5170 0
289 20250508 133100 24959270 5170 5170 5170 5170 1
290 20250508 133000 24954100 5170 5170 5170 5170 0
291 20250508 132900 24954100 5170 5170 5170 5170 1
292 20250508 132800 24948930 5160 5160 5160 5160 0
293 20250508 132700 24948930 5160 5160 5160 5160 1
294 20250508 132600 24943770 5170 5170 5170 5170 1
295 20250508 132500 24938600 5170 5170 5170 5170 0
296 20250508 132400 24938600 5170 5170 5170 5170 0
297 20250508 132300 24938600 5170 5170 5170 5170 300
298 20250508 132200 23387600 5170 5170 5170 5170 1
299 20250508 132100 23382430 5160 5160 5160 5160 0
300 20250508 132000 23382430 5160 5160 5160 5160 9
301 20250508 131900 23335990 5170 5170 5170 5170 0
302 20250508 131800 23335990 5170 5170 5170 5170 0
303 20250508 131700 23335990 5170 5170 5170 5170 1
304 20250508 131600 23330820 5160 5160 5160 5160 0
305 20250508 131500 23330820 5160 5160 5160 5160 12
306 20250508 131400 23268900 5160 5160 5160 5160 0
307 20250508 131300 23268900 5160 5160 5160 5160 6
308 20250508 131200 23237940 5170 5170 5170 5170 0
309 20250508 131100 23237940 5170 5170 5170 5170 1
310 20250508 131000 23232770 5170 5170 5170 5170 20
311 20250508 130900 23129370 5160 5160 5160 5160 13
312 20250508 130800 23062290 5170 5170 5170 5170 2
313 20250508 130700 23051950 5170 5170 5170 5170 0
314 20250508 130600 23051950 5170 5170 5170 5170 0
315 20250508 130500 23051950 5170 5170 5170 5170 0
316 20250508 130400 23051950 5170 5170 5170 5170 3
317 20250508 130300 23036440 5170 5170 5170 5170 0
318 20250508 130200 23036440 5170 5170 5170 5170 6
319 20250508 130100 23005420 5160 5160 5160 5160 754
320 20250508 130000 19114780 5150 5150 5150 5150 0
321 20250508 125900 19114780 5150 5150 5150 5150 0
322 20250508 125800 19114780 5150 5150 5150 5150 2
323 20250508 125700 19104480 5150 5150 5150 5150 0
324 20250508 125600 19104480 5150 5150 5150 5150 0
325 20250508 125500 19104480 5150 5150 5150 5150 8
326 20250508 125400 19063280 5160 5160 5160 5160 0
327 20250508 125300 19063280 5160 5160 5160 5160 4
328 20250508 125200 19042640 5160 5160 5160 5160 1
329 20250508 125100 19037480 5160 5160 5160 5160 0
330 20250508 125000 19037480 5160 5160 5160 5160 0
331 20250508 124900 19037480 5160 5160 5160 5160 0
332 20250508 124800 19037480 5160 5160 5160 5160 1
333 20250508 124700 19032320 5160 5160 5160 5160 0
334 20250508 124600 19032320 5160 5160 5160 5160 0
335 20250508 124500 19032320 5160 5160 5160 5160 1
336 20250508 124400 19027160 5150 5150 5150 5150 0
337 20250508 124300 19027160 5150 5160 5160 5150 1002
338 20250508 124200 13866840 5160 5160 5160 5160 0
339 20250508 124100 13866840 5160 5160 5160 5160 0
340 20250508 124000 13866840 5160 5160 5160 5160 0
341 20250508 123900 13866840 5160 5160 5160 5160 0
342 20250508 123800 13866840 5160 5160 5160 5160 0
343 20250508 123700 13866840 5160 5160 5160 5160 0
344 20250508 123600 13866840 5160 5160 5160 5160 0
345 20250508 123500 13866840 5160 5160 5160 5160 0
346 20250508 123400 13866840 5160 5160 5160 5160 0
347 20250508 123300 13866840 5160 5160 5160 5160 0
348 20250508 123200 13866840 5160 5160 5160 5160 0
349 20250508 123100 13866840 5160 5160 5160 5160 1
350 20250508 123000 13861680 5160 5160 5160 5160 0
351 20250508 122900 13861680 5160 5160 5160 5160 0
352 20250508 122800 13861680 5160 5160 5160 5160 0
353 20250508 122700 13861680 5160 5160 5160 5160 0
354 20250508 122600 13861680 5160 5160 5160 5160 1
355 20250508 122500 13856520 5160 5160 5160 5160 0
356 20250508 122400 13856520 5160 5160 5160 5160 0
357 20250508 122300 13856520 5160 5160 5160 5160 0
358 20250508 122200 13856520 5160 5160 5160 5160 0
359 20250508 122100 13856520 5160 5160 5160 5160 1
360 20250508 122000 13851360 5160 5160 5160 5160 1
361 20250508 121900 13846200 5160 5160 5160 5160 143
362 20250508 121800 13108320 5160 5160 5160 5160 0
363 20250508 121700 13108320 5160 5160 5160 5160 0
364 20250508 121600 13108320 5160 5160 5160 5160 0
365 20250508 121500 13108320 5160 5160 5160 5160 3
366 20250508 121400 13092840 5160 5160 5160 5160 0
367 20250508 121300 13092840 5160 5160 5160 5160 0
368 20250508 121200 13092840 5160 5160 5160 5160 0
369 20250508 121100 13092840 5160 5160 5160 5160 0
370 20250508 121000 13092840 5160 5160 5160 5160 20
371 20250508 120900 12989640 5160 5160 5160 5160 0
372 20250508 120800 12989640 5160 5160 5160 5160 0
373 20250508 120700 12989640 5160 5160 5160 5160 0
374 20250508 120600 12989640 5160 5160 5160 5160 0
375 20250508 120500 12989640 5160 5160 5160 5160 0
376 20250508 120400 12989640 5160 5160 5160 5160 0
377 20250508 120300 12989640 5160 5160 5160 5160 0
378 20250508 120200 12989640 5160 5160 5160 5160 2
379 20250508 120100 12979320 5160 5160 5160 5160 0
380 20250508 120000 12979320 5160 5160 5160 5160 0
381 20250508 115900 12979320 5160 5160 5160 5160 0
382 20250508 115800 12979320 5160 5160 5160 5160 0
383 20250508 115700 12979320 5160 5160 5160 5160 1
384 20250508 115600 12974160 5160 5160 5160 5160 0
385 20250508 115500 12974160 5160 5160 5160 5160 0
386 20250508 115400 12974160 5160 5160 5160 5160 0
387 20250508 115300 12974160 5160 5160 5160 5160 0
388 20250508 115200 12974160 5160 5160 5160 5160 0
389 20250508 115100 12974160 5160 5160 5160 5160 2
390 20250508 115000 12963840 5140 5140 5140 5140 0
391 20250508 114900 12963840 5140 5140 5140 5140 0
392 20250508 114800 12963840 5140 5140 5140 5140 0
393 20250508 114700 12963840 5140 5140 5140 5140 0
394 20250508 114600 12963840 5140 5160 5160 5140 21
395 20250508 114500 12855500 5150 5150 5150 5150 50
396 20250508 114400 12598000 5150 5150 5150 5150 0
397 20250508 114300 12598000 5150 5150 5150 5150 0
398 20250508 114200 12598000 5150 5150 5150 5150 1
399 20250508 114100 12592850 5150 5150 5150 5150 0
400 20250508 114000 12592850 5150 5150 5150 5150 0
401 20250508 113900 12592850 5150 5150 5150 5150 0
402 20250508 113800 12592850 5150 5150 5150 5150 0
403 20250508 113700 12592850 5150 5150 5150 5150 1
404 20250508 113600 12587700 5150 5150 5150 5150 0
405 20250508 113500 12587700 5150 5150 5150 5150 0
406 20250508 113400 12587700 5150 5150 5150 5150 0
407 20250508 113300 12587700 5150 5150 5150 5150 0
408 20250508 113200 12587700 5150 5150 5150 5150 0
409 20250508 113100 12587700 5150 5150 5150 5150 1
410 20250508 113000 12582550 5150 5150 5150 5150 0
411 20250508 112900 12582550 5150 5150 5150 5150 0
412 20250508 112800 12582550 5150 5150 5150 5150 0
413 20250508 112700 12582550 5150 5150 5150 5150 0
414 20250508 112600 12582550 5150 5150 5150 5150 1
415 20250508 112500 12577400 5150 5150 5150 5150 0
416 20250508 112400 12577400 5150 5150 5150 5150 0
417 20250508 112300 12577400 5150 5150 5150 5150 0
418 20250508 112200 12577400 5150 5150 5150 5150 0
419 20250508 112100 12577400 5150 5150 5150 5150 1
420 20250508 112000 12572250 5150 5150 5150 5150 0
421 20250508 111900 12572250 5150 5150 5150 5150 4
422 20250508 111800 12551650 5150 5150 5150 5150 0
423 20250508 111700 12551650 5150 5150 5150 5150 0
424 20250508 111600 12551650 5150 5150 5150 5150 0
425 20250508 111500 12551650 5150 5150 5150 5150 0
426 20250508 111400 12551650 5150 5150 5150 5150 0
427 20250508 111300 12551650 5150 5150 5150 5150 0
428 20250508 111200 12551650 5150 5150 5150 5150 0
429 20250508 111100 12551650 5150 5150 5150 5150 0
430 20250508 111000 12551650 5150 5150 5150 5150 20
431 20250508 110900 12448650 5160 5160 5160 5160 0
432 20250508 110800 12448650 5160 5160 5160 5160 0
433 20250508 110700 12448650 5160 5160 5160 5160 0
434 20250508 110600 12448650 5160 5160 5160 5160 0
435 20250508 110500 12448650 5160 5160 5160 5160 0
436 20250508 110400 12448650 5160 5160 5160 5160 1
437 20250508 110300 12443490 5150 5150 5150 5150 14
438 20250508 110200 12371390 5150 5150 5150 5150 1
439 20250508 110100 12366240 5160 5160 5160 5160 1
440 20250508 110000 12361080 5140 5140 5140 5140 0
441 20250508 105900 12361080 5140 5140 5140 5140 0
442 20250508 105800 12361080 5140 5140 5140 5140 0
443 20250508 105700 12361080 5140 5140 5140 5140 0
444 20250508 105600 12361080 5140 5140 5140 5140 0
445 20250508 105500 12361080 5140 5140 5140 5140 0
446 20250508 105400 12361080 5140 5140 5140 5140 0
447 20250508 105300 12361080 5140 5140 5140 5140 0
448 20250508 105200 12361080 5140 5140 5140 5140 0
449 20250508 105100 12361080 5140 5140 5140 5140 0
450 20250508 105000 12361080 5140 5140 5140 5140 0
451 20250508 104900 12361080 5140 5140 5140 5140 0
452 20250508 104800 12361080 5140 5140 5140 5140 0
453 20250508 104700 12361080 5140 5140 5140 5140 1
454 20250508 104600 12355940 5170 5170 5170 5170 0
455 20250508 104500 12355940 5170 5170 5170 5170 0
456 20250508 104400 12355940 5170 5170 5170 5170 0
457 20250508 104300 12355940 5170 5170 5170 5170 0
458 20250508 104200 12355940 5170 5170 5170 5170 0
459 20250508 104100 12355940 5170 5170 5170 5170 0
460 20250508 104000 12355940 5170 5170 5170 5170 0
461 20250508 103900 12355940 5170 5170 5170 5170 0
462 20250508 103800 12355940 5170 5170 5170 5170 0
463 20250508 103700 12355940 5170 5170 5170 5170 0
464 20250508 103600 12355940 5170 5170 5170 5170 0
465 20250508 103500 12355940 5170 5170 5170 5170 0
466 20250508 103400 12355940 5170 5170 5170 5170 0
467 20250508 103300 12355940 5170 5170 5170 5170 0
468 20250508 103200 12355940 5170 5170 5170 5170 0
469 20250508 103100 12355940 5170 5170 5170 5170 0
470 20250508 103000 12355940 5170 5170 5170 5170 1
471 20250508 102900 12350770 5160 5160 5160 5160 0
472 20250508 102800 12350770 5160 5160 5160 5160 0
473 20250508 102700 12350770 5160 5160 5160 5160 0
474 20250508 102600 12350770 5160 5160 5160 5160 0
475 20250508 102500 12350770 5160 5160 5160 5160 0
476 20250508 102400 12350770 5160 5160 5160 5160 0
477 20250508 102300 12350770 5160 5160 5160 5160 0
478 20250508 102200 12350770 5160 5160 5160 5160 0
479 20250508 102100 12350770 5160 5160 5160 5160 0
480 20250508 102000 12350770 5160 5160 5160 5160 0
481 20250508 101900 12350770 5160 5160 5160 5160 0
482 20250508 101800 12350770 5160 5160 5160 5160 0
483 20250508 101700 12350770 5160 5160 5160 5160 1000
484 20250508 101600 7190770 5170 5170 5170 5170 0
485 20250508 101500 7190770 5170 5170 5170 5170 0
486 20250508 101400 7190770 5170 5170 5170 5170 0
487 20250508 101300 7190770 5170 5170 5170 5170 1
488 20250508 101200 7185600 5160 5160 5160 5160 0
489 20250508 101100 7185600 5160 5160 5160 5160 0
490 20250508 101000 7185600 5160 5160 5160 5160 21
491 20250508 100900 7077240 5150 5150 5150 5150 0
492 20250508 100800 7077240 5150 5150 5150 5150 0
493 20250508 100700 7077240 5150 5150 5150 5150 0
494 20250508 100600 7077240 5150 5150 5150 5150 0
495 20250508 100500 7077240 5150 5150 5150 5150 1
496 20250508 100400 7072090 5160 5160 5160 5160 0
497 20250508 100300 7072090 5160 5160 5160 5160 0
498 20250508 100200 7072090 5160 5160 5160 5160 0
499 20250508 100100 7072090 5160 5160 5160 5160 2
500 20250508 100000 7061770 5160 5160 5160 5160 0
501 20250508 095900 7061770 5160 5160 5160 5160 0
502 20250508 095800 7061770 5160 5160 5160 5160 0
503 20250508 095700 7061770 5160 5160 5160 5160 2
504 20250508 095600 7051450 5160 5160 5160 5160 0
505 20250508 095500 7051450 5160 5160 5160 5160 0
506 20250508 095400 7051450 5160 5160 5160 5160 0
507 20250508 095300 7051450 5160 5160 5160 5160 0
508 20250508 095200 7051450 5160 5160 5160 5160 1
509 20250508 095100 7046290 5160 5160 5160 5160 71
510 20250508 095000 6679930 5160 5160 5160 5160 0
511 20250508 094900 6679930 5160 5160 5160 5160 0
512 20250508 094800 6679930 5160 5160 5160 5160 500
513 20250508 094700 4099930 5170 5170 5170 5170 0
514 20250508 094600 4099930 5170 5170 5170 5170 1
515 20250508 094500 4094760 5170 5170 5170 5170 1
516 20250508 094400 4089590 5170 5170 5170 5170 0
517 20250508 094300 4089590 5170 5170 5170 5170 0
518 20250508 094200 4089590 5170 5170 5170 5170 0
519 20250508 094100 4089590 5170 5170 5170 5170 2
520 20250508 094000 4079250 5170 5170 5170 5170 0
521 20250508 093900 4079250 5170 5170 5170 5170 0
522 20250508 093800 4079250 5170 5170 5170 5170 0
523 20250508 093700 4079250 5170 5170 5170 5170 1
524 20250508 093600 4074080 5170 5170 5170 5170 2
525 20250508 093500 4063740 5160 5160 5160 5160 0
526 20250508 093400 4063740 5160 5160 5160 5160 0
527 20250508 093300 4063740 5160 5160 5160 5160 0
528 20250508 093200 4063740 5160 5160 5160 5160 0
529 20250508 093100 4063740 5160 5160 5160 5160 397
530 20250508 093000 2015220 5160 5160 5160 5160 1
531 20250508 092900 2010060 5140 5140 5140 5140 0
532 20250508 092800 2010060 5140 5140 5140 5140 22
533 20250508 092700 1896980 5150 5150 5150 5150 0
534 20250508 092600 1896980 5150 5150 5150 5150 0
535 20250508 092500 1896980 5150 5150 5150 5150 0
536 20250508 092400 1896980 5150 5150 5150 5150 0
537 20250508 092300 1896980 5150 5150 5150 5150 15
538 20250508 092200 1819730 5150 5150 5150 5150 1
539 20250508 092100 1814580 5160 5170 5170 5160 2
540 20250508 092000 1804250 5180 5180 5180 5180 0
541 20250508 091900 1804250 5180 5180 5180 5180 0
542 20250508 091800 1804250 5180 5180 5180 5180 0
543 20250508 091700 1804250 5180 5180 5180 5180 0
544 20250508 091600 1804250 5180 5180 5180 5180 0
545 20250508 091500 1804250 5180 5180 5180 5180 0
546 20250508 091400 1804250 5180 5180 5180 5180 1
547 20250508 091300 1799070 5170 5170 5170 5170 0
548 20250508 091200 1799070 5170 5170 5170 5170 1
549 20250508 091100 1793900 5180 5180 5180 5180 0
550 20250508 091000 1793900 5180 5180 5180 5180 0
551 20250508 090900 1793900 5180 5180 5180 5180 0
552 20250508 090800 1793900 5180 5180 5180 5180 0
553 20250508 090700 1793900 5180 5180 5180 5180 0
554 20250508 090600 1793900 5180 5180 5180 5180 0
555 20250508 090500 1793900 5180 5180 5180 5180 0
556 20250508 090400 1793900 5180 5180 5180 5180 0
557 20250508 090300 1793900 5180 5180 5180 5180 0
558 20250508 090200 1793900 5180 5180 5180 5180 0
559 20250508 090100 1793900 5180 5180 5180 5180 1
560 20250508 090000 1788720 5140 5140 5140 5140 348