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

565
002870/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182300,129475829,1115,1115,1115,1115,2368
20250508,182200,129475829,1115,1115,1115,1115,0
20250508,182100,129475829,1115,1115,1115,1115,0
20250508,182000,129475829,1115,1115,1115,1115,0
20250508,181900,129475829,1115,1115,1115,1115,0
20250508,181800,129475829,1115,1115,1115,1115,0
20250508,181700,129475829,1115,1115,1115,1115,0
20250508,181600,129475829,1115,1115,1115,1115,0
20250508,181500,129475829,1115,1115,1115,1115,0
20250508,181400,129475829,1115,1115,1115,1115,0
20250508,181300,129475829,1115,1115,1115,1115,0
20250508,181200,129475829,1115,1115,1115,1115,0
20250508,181100,129475829,1115,1115,1115,1115,0
20250508,181000,129475829,1115,1115,1115,1115,0
20250508,180900,129475829,1115,1115,1115,1115,0
20250508,180800,129475829,1115,1115,1115,1115,0
20250508,180700,129475829,1115,1115,1115,1115,0
20250508,180600,129475829,1115,1115,1115,1115,0
20250508,180500,129475829,1115,1115,1115,1115,0
20250508,180400,129475829,1115,1115,1115,1115,0
20250508,180300,129475829,1115,1115,1115,1115,0
20250508,180200,129475829,1115,1115,1115,1115,0
20250508,180100,129475829,1115,1115,1115,1115,0
20250508,180000,129475829,1115,1115,1115,1115,0
20250508,175900,129475829,1115,1115,1115,1115,0
20250508,175800,129475829,1115,1115,1115,1115,0
20250508,175700,129475829,1115,1115,1115,1115,0
20250508,175600,129475829,1115,1115,1115,1115,0
20250508,175500,129475829,1115,1115,1115,1115,0
20250508,175400,129475829,1115,1115,1115,1115,0
20250508,175300,129475829,1115,1115,1115,1115,2368
20250508,175200,129475829,1115,1115,1115,1115,0
20250508,175100,129475829,1115,1115,1115,1115,0
20250508,175000,129475829,1115,1115,1115,1115,0
20250508,174900,129475829,1115,1115,1115,1115,0
20250508,174800,129475829,1115,1115,1115,1115,0
20250508,174700,129475829,1115,1115,1115,1115,0
20250508,174600,129475829,1115,1115,1115,1115,0
20250508,174500,129475829,1115,1115,1115,1115,0
20250508,174400,129475829,1115,1115,1115,1115,0
20250508,174300,129475829,1115,1115,1115,1115,0
20250508,174200,129475829,1115,1115,1115,1115,0
20250508,174100,129475829,1115,1115,1115,1115,0
20250508,174000,129475829,1115,1115,1115,1115,0
20250508,173900,129475829,1115,1115,1115,1115,0
20250508,173800,129475829,1115,1115,1115,1115,0
20250508,173700,129475829,1115,1115,1115,1115,0
20250508,173600,129475829,1115,1115,1115,1115,0
20250508,173500,129475829,1115,1115,1115,1115,0
20250508,173400,129475829,1115,1115,1115,1115,0
20250508,173300,129475829,1115,1115,1115,1115,0
20250508,173200,129475829,1115,1115,1115,1115,0
20250508,173100,129475829,1115,1115,1115,1115,0
20250508,173000,129475829,1115,1115,1115,1115,0
20250508,172900,129475829,1115,1115,1115,1115,0
20250508,172800,129475829,1115,1115,1115,1115,0
20250508,172700,129475829,1115,1115,1115,1115,0
20250508,172600,129475829,1115,1115,1115,1115,0
20250508,172500,129475829,1115,1115,1115,1115,0
20250508,172400,129475829,1115,1115,1115,1115,0
20250508,172300,129475829,1115,1115,1115,1115,2368
20250508,172200,129475829,1115,1115,1115,1115,0
20250508,172100,129475829,1115,1115,1115,1115,0
20250508,172000,129475829,1115,1115,1115,1115,0
20250508,171900,129475829,1115,1115,1115,1115,0
20250508,171800,129475829,1115,1115,1115,1115,0
20250508,171700,129475829,1115,1115,1115,1115,0
20250508,171600,129475829,1115,1115,1115,1115,0
20250508,171500,129475829,1115,1115,1115,1115,0
20250508,171400,129475829,1115,1115,1115,1115,0
20250508,171300,129475829,1115,1115,1115,1115,0
20250508,171200,129475829,1115,1115,1115,1115,0
20250508,171100,129475829,1115,1115,1115,1115,0
20250508,171000,129475829,1115,1115,1115,1115,0
20250508,170900,129475829,1115,1115,1115,1115,0
20250508,170800,129475829,1115,1115,1115,1115,0
20250508,170700,129475829,1115,1115,1115,1115,0
20250508,170600,129475829,1115,1115,1115,1115,0
20250508,170500,129475829,1115,1115,1115,1115,0
20250508,170400,129475829,1115,1115,1115,1115,0
20250508,170300,129475829,1115,1115,1115,1115,0
20250508,170200,129475829,1115,1115,1115,1115,0
20250508,170100,129475829,1115,1115,1115,1115,0
20250508,170000,129475829,1115,1115,1115,1115,0
20250508,165900,129475829,1115,1115,1115,1115,0
20250508,165800,129475829,1115,1115,1115,1115,0
20250508,165700,129475829,1115,1115,1115,1115,0
20250508,165600,129475829,1115,1115,1115,1115,0
20250508,165500,129475829,1115,1115,1115,1115,0
20250508,165400,129475829,1115,1115,1115,1115,0
20250508,165300,129475829,1115,1115,1115,1115,2368
20250508,165200,129475829,1115,1115,1115,1115,0
20250508,165100,129475829,1115,1115,1115,1115,0
20250508,165000,129475829,1115,1115,1115,1115,0
20250508,164900,129475829,1115,1115,1115,1115,0
20250508,164800,129475829,1115,1115,1115,1115,0
20250508,164700,129475829,1115,1115,1115,1115,0
20250508,164600,129475829,1115,1115,1115,1115,0
20250508,164500,129475829,1115,1115,1115,1115,0
20250508,164400,129475829,1115,1115,1115,1115,0
20250508,164300,129475829,1115,1115,1115,1115,0
20250508,164200,129475829,1115,1115,1115,1115,0
20250508,164100,129475829,1115,1115,1115,1115,0
20250508,164000,129475829,1115,1115,1115,1115,0
20250508,163900,129475829,1115,1115,1115,1115,0
20250508,163800,129475829,1115,1115,1115,1115,0
20250508,163700,129475829,1115,1115,1115,1115,0
20250508,163600,129475829,1115,1115,1115,1115,0
20250508,163500,129475829,1115,1115,1115,1115,0
20250508,163400,129475829,1115,1115,1115,1115,0
20250508,163300,129475829,1115,1115,1115,1115,0
20250508,163200,129475829,1115,1115,1115,1115,0
20250508,163100,129475829,1115,1115,1115,1115,0
20250508,163000,129475829,1115,1115,1115,1115,0
20250508,162900,129475829,1115,1115,1115,1115,0
20250508,162800,129475829,1115,1115,1115,1115,0
20250508,162700,129475829,1115,1115,1115,1115,0
20250508,162600,129475829,1115,1115,1115,1115,0
20250508,162500,129475829,1115,1115,1115,1115,0
20250508,162400,129475829,1115,1115,1115,1115,0
20250508,162300,129475829,1115,1115,1115,1115,2368
20250508,162200,129475829,1115,1115,1115,1115,0
20250508,162100,129475829,1115,1115,1115,1115,0
20250508,162000,129475829,1115,1115,1115,1115,0
20250508,161900,129475829,1115,1115,1115,1115,0
20250508,161800,129475829,1115,1115,1115,1115,0
20250508,161700,129475829,1115,1115,1115,1115,0
20250508,161600,129475829,1115,1115,1115,1115,0
20250508,161500,129475829,1115,1115,1115,1115,0
20250508,161400,129475829,1115,1115,1115,1115,0
20250508,161300,129475829,1115,1115,1115,1115,0
20250508,161200,129475829,1115,1115,1115,1115,0
20250508,161100,129475829,1115,1115,1115,1115,0
20250508,161000,129475829,1115,1115,1115,1115,0
20250508,160900,129475829,1115,1115,1115,1115,0
20250508,160800,129475829,1115,1115,1115,1115,0
20250508,160700,129475829,1115,1115,1115,1115,0
20250508,160600,129475829,1115,1115,1115,1115,0
20250508,160500,129475829,1115,1115,1115,1115,0
20250508,160400,129475829,1115,1115,1115,1115,0
20250508,160300,129475829,1115,1115,1115,1115,0
20250508,160200,129475829,1115,1115,1115,1115,0
20250508,160100,129475829,1115,1115,1115,1115,0
20250508,160000,129475829,1115,1115,1115,1115,0
20250508,155900,129475829,1115,1115,1115,1115,0
20250508,155800,129475829,1115,1115,1115,1115,0
20250508,155700,129475829,1115,1115,1115,1115,0
20250508,155600,129475829,1115,1115,1115,1115,0
20250508,155500,129475829,1115,1115,1115,1115,0
20250508,155400,129475829,1115,1115,1115,1115,0
20250508,155300,129475829,1115,1115,1115,1115,2368
20250508,155200,129475829,1115,1115,1115,1115,0
20250508,155100,129475829,1115,1115,1115,1115,0
20250508,155000,129475829,1115,1115,1115,1115,0
20250508,154900,129475829,1115,1115,1115,1115,0
20250508,154800,129475829,1115,1115,1115,1115,0
20250508,154700,129475829,1115,1115,1115,1115,0
20250508,154600,129475829,1115,1115,1115,1115,0
20250508,154500,129475829,1115,1115,1115,1115,0
20250508,154400,129475829,1115,1115,1115,1115,0
20250508,154300,129475829,1115,1115,1115,1115,0
20250508,154200,129475829,1115,1115,1115,1115,0
20250508,154100,129475829,1115,1115,1115,1115,0
20250508,154000,129475829,1115,1115,1115,1115,0
20250508,153900,129475829,1115,1115,1115,1115,0
20250508,153800,129475829,1115,1115,1115,1115,0
20250508,153700,129475829,1115,1115,1115,1115,0
20250508,153600,129475829,1115,1115,1115,1115,0
20250508,153500,129475829,1115,1115,1115,1115,0
20250508,153400,129475829,1115,1115,1115,1115,0
20250508,153300,129475829,1115,1115,1115,1115,0
20250508,153200,129475829,1115,1115,1115,1115,0
20250508,153100,129475829,1115,1115,1115,1115,0
20250508,153000,129475829,1115,1115,1115,1115,2368
20250508,152900,126835509,1115,1115,1115,1115,0
20250508,152800,126835509,1115,1115,1115,1115,0
20250508,152700,126835509,1115,1115,1115,1115,0
20250508,152600,126835509,1115,1115,1115,1115,0
20250508,152500,126835509,1115,1115,1115,1115,0
20250508,152400,126835509,1115,1115,1115,1115,0
20250508,152300,126835509,1115,1115,1115,1115,0
20250508,152200,126835509,1115,1115,1115,1115,0
20250508,152100,126835509,1115,1115,1115,1115,0
20250508,152000,126835509,1115,1115,1115,1115,0
20250508,151900,126835509,1115,1115,1115,1115,0
20250508,151800,126835509,1115,1115,1115,1115,1
20250508,151700,126834394,1112,1112,1112,1112,0
20250508,151600,126834394,1112,1109,1112,1109,53
20250508,151500,126775603,1109,1109,1109,1109,1000
20250508,151400,125666603,1109,1110,1110,1109,789
20250508,151300,124790949,1110,1110,1110,1110,484
20250508,151200,124253709,1109,1109,1109,1109,290
20250508,151100,123932099,1114,1114,1114,1114,0
20250508,151000,123932099,1114,1114,1114,1114,100
20250508,150900,123820699,1115,1115,1115,1115,0
20250508,150800,123820699,1115,1115,1115,1115,0
20250508,150700,123820699,1115,1115,1115,1115,0
20250508,150600,123820699,1115,1115,1115,1115,1500
20250508,150500,122148199,1115,1115,1115,1115,0
20250508,150400,122148199,1115,1115,1115,1115,0
20250508,150300,122148199,1115,1115,1115,1115,0
20250508,150200,122148199,1115,1115,1115,1115,500
20250508,150100,121590699,1115,1115,1115,1115,3000
20250508,150000,118245699,1115,1115,1115,1115,2
20250508,145900,118243469,1115,1115,1115,1115,500
20250508,145800,117685969,1115,1115,1115,1115,500
20250508,145700,117128469,1115,1115,1115,1115,500
20250508,145600,116570969,1115,1115,1115,1115,0
20250508,145500,116570969,1115,1115,1115,1115,0
20250508,145400,116570969,1115,1115,1115,1115,0
20250508,145300,116570969,1115,1115,1115,1115,1500
20250508,145200,114898469,1114,1114,1114,1114,100
20250508,145100,114787069,1114,1114,1114,1114,0
20250508,145000,114787069,1114,1114,1114,1114,100
20250508,144900,114675669,1116,1116,1116,1116,0
20250508,144800,114675669,1116,1116,1116,1116,0
20250508,144700,114675669,1116,1116,1116,1116,0
20250508,144600,114675669,1116,1116,1116,1116,0
20250508,144500,114675669,1116,1116,1116,1116,0
20250508,144400,114675669,1116,1116,1116,1116,0
20250508,144300,114675669,1116,1116,1116,1116,0
20250508,144200,114675669,1116,1116,1116,1116,0
20250508,144100,114675669,1116,1116,1116,1116,0
20250508,144000,114675669,1116,1116,1116,1116,0
20250508,143900,114675669,1116,1116,1116,1116,1700
20250508,143800,112778469,1116,1116,1116,1116,2000
20250508,143700,110546469,1116,1116,1116,1116,1800
20250508,143600,108537669,1116,1110,1116,1109,1689
20250508,143500,106656860,1116,1116,1116,1116,0
20250508,143400,106656860,1116,1116,1116,1116,1200
20250508,143300,105317660,1116,1116,1116,1116,500
20250508,143200,104759660,1116,1116,1116,1116,800
20250508,143100,103866860,1116,1116,1116,1116,0
20250508,143000,103866860,1116,1116,1116,1116,0
20250508,142900,103866860,1116,1116,1116,1116,0
20250508,142800,103866860,1116,1116,1116,1116,1500
20250508,142700,102192860,1116,1116,1116,1116,0
20250508,142600,102192860,1116,1116,1116,1116,500
20250508,142500,101634860,1116,1116,1116,1116,0
20250508,142400,101634860,1116,1116,1116,1116,0
20250508,142300,101634860,1116,1116,1116,1116,1002
20250508,142200,100516628,1116,1116,1116,1116,1300
20250508,142100,99065828,1117,1117,1117,1117,0
20250508,142000,99065828,1117,1117,1117,1117,0
20250508,141900,99065828,1117,1117,1117,1117,0
20250508,141800,99065828,1117,1117,1117,1117,0
20250508,141700,99065828,1117,1117,1117,1117,0
20250508,141600,99065828,1117,1117,1117,1117,0
20250508,141500,99065828,1117,1117,1117,1117,0
20250508,141400,99065828,1117,1117,1117,1117,0
20250508,141300,99065828,1117,1117,1117,1117,0
20250508,141200,99065828,1117,1117,1117,1117,0
20250508,141100,99065828,1117,1117,1117,1117,0
20250508,141000,99065828,1117,1117,1117,1117,0
20250508,140900,99065828,1117,1117,1117,1117,0
20250508,140800,99065828,1117,1117,1117,1117,0
20250508,140700,99065828,1117,1117,1117,1117,0
20250508,140600,99065828,1117,1117,1117,1117,0
20250508,140500,99065828,1117,1117,1117,1117,1
20250508,140400,99064711,1117,1117,1117,1117,0
20250508,140300,99064711,1117,1117,1117,1117,1
20250508,140200,99063594,1115,1115,1115,1115,0
20250508,140100,99063594,1115,1115,1115,1115,0
20250508,140000,99063594,1115,1115,1115,1115,0
20250508,135900,99063594,1115,1115,1115,1115,0
20250508,135800,99063594,1115,1115,1115,1115,2115
20250508,135700,96705369,1109,1109,1109,1109,0
20250508,135600,96705369,1109,1109,1109,1109,0
20250508,135500,96705369,1109,1109,1109,1109,0
20250508,135400,96705369,1109,1109,1109,1109,8
20250508,135300,96696497,1107,1107,1107,1107,42
20250508,135200,96650003,1107,1112,1114,1107,2747
20250508,135100,93592506,1112,1112,1112,1112,0
20250508,135000,93592506,1112,1111,1112,1111,2000
20250508,134900,91368597,1104,1104,1104,1104,0
20250508,134800,91368597,1104,1104,1104,1104,0
20250508,134700,91368597,1104,1113,1113,1104,1580
20250508,134600,89610777,1113,1113,1113,1113,600
20250508,134500,88942977,1113,1113,1113,1113,0
20250508,134400,88942977,1113,1113,1113,1113,0
20250508,134300,88942977,1113,1113,1113,1113,0
20250508,134200,88942977,1113,1113,1113,1113,0
20250508,134100,88942977,1113,1113,1113,1113,1000
20250508,134000,87829977,1113,1112,1113,1112,1530
20250508,133900,86128607,1112,1112,1112,1112,0
20250508,133800,86128607,1112,1112,1112,1112,0
20250508,133700,86128607,1112,1112,1112,1112,200
20250508,133600,85906207,1112,1112,1112,1112,0
20250508,133500,85906207,1112,1112,1112,1112,0
20250508,133400,85906207,1112,1112,1112,1112,20
20250508,133300,85883967,1113,1113,1113,1113,0
20250508,133200,85883967,1113,1113,1113,1113,1000
20250508,133100,84770967,1113,1113,1113,1113,1500
20250508,133000,83101467,1113,1113,1113,1113,0
20250508,132900,83101467,1113,1113,1113,1113,0
20250508,132800,83101467,1113,1113,1113,1113,0
20250508,132700,83101467,1113,1113,1113,1113,0
20250508,132600,83101467,1113,1112,1113,1112,730
20250508,132500,82289677,1112,1112,1112,1112,1300
20250508,132400,80844077,1112,1112,1112,1112,800
20250508,132300,79954477,1112,1112,1112,1112,130
20250508,132200,79809917,1112,1112,1112,1112,0
20250508,132100,79809917,1112,1112,1112,1112,0
20250508,132000,79809917,1112,1112,1112,1112,2000
20250508,131900,77585917,1112,1112,1112,1112,0
20250508,131800,77585917,1112,1112,1112,1112,0
20250508,131700,77585917,1112,1112,1112,1112,0
20250508,131600,77585917,1112,1112,1112,1112,50
20250508,131500,77530317,1113,1113,1113,1113,0
20250508,131400,77530317,1113,1113,1113,1113,0
20250508,131300,77530317,1113,1113,1113,1113,0
20250508,131200,77530317,1113,1113,1113,1113,0
20250508,131100,77530317,1113,1113,1113,1113,190
20250508,131000,77318847,1113,1113,1113,1113,800
20250508,130900,76428447,1113,1113,1113,1113,350
20250508,130800,76038897,1111,1110,1111,1110,254
20250508,130700,75756955,1105,1105,1105,1105,0
20250508,130600,75756955,1105,1101,1105,1101,4791
20250508,130500,70480587,1101,1101,1101,1101,145
20250508,130400,70320942,1103,1103,1103,1103,0
20250508,130300,70320942,1103,1103,1103,1103,0
20250508,130200,70320942,1103,1103,1103,1103,47
20250508,130100,70269101,1105,1105,1105,1105,0
20250508,130000,70269101,1105,1105,1105,1105,0
20250508,125900,70269101,1105,1105,1105,1105,0
20250508,125800,70269101,1105,1105,1105,1105,0
20250508,125700,70269101,1105,1105,1105,1105,3
20250508,125600,70265786,1104,1104,1104,1104,0
20250508,125500,70265786,1104,1104,1104,1104,0
20250508,125400,70265786,1104,1104,1104,1104,0
20250508,125300,70265786,1104,1109,1109,1104,2390
20250508,125200,67623747,1114,1114,1114,1114,0
20250508,125100,67623747,1114,1114,1114,1114,0
20250508,125000,67623747,1114,1114,1114,1114,0
20250508,124900,67623747,1114,1114,1114,1114,0
20250508,124800,67623747,1114,1114,1114,1114,0
20250508,124700,67623747,1114,1114,1114,1114,0
20250508,124600,67623747,1114,1114,1114,1114,0
20250508,124500,67623747,1114,1114,1114,1114,600
20250508,124400,66955347,1114,1114,1114,1114,0
20250508,124300,66955347,1114,1114,1114,1114,200
20250508,124200,66732547,1115,1115,1115,1115,0
20250508,124100,66732547,1115,1115,1115,1115,0
20250508,124000,66732547,1115,1115,1115,1115,0
20250508,123900,66732547,1115,1115,1115,1115,5
20250508,123800,66726972,1113,1114,1114,1113,12
20250508,123700,66713615,1115,1115,1115,1115,0
20250508,123600,66713615,1115,1115,1115,1115,2500
20250508,123500,63926115,1114,1114,1114,1114,400
20250508,123400,63480515,1114,1114,1114,1114,0
20250508,123300,63480515,1114,1114,1114,1114,10
20250508,123200,63469375,1116,1116,1116,1116,0
20250508,123100,63469375,1116,1116,1116,1116,0
20250508,123000,63469375,1116,1116,1116,1116,0
20250508,122900,63469375,1116,1116,1116,1116,610
20250508,122800,62788615,1116,1116,1116,1116,2000
20250508,122700,60556615,1110,1110,1110,1110,0
20250508,122600,60556615,1110,1110,1110,1110,0
20250508,122500,60556615,1110,1110,1110,1110,54
20250508,122400,60496675,1117,1117,1117,1117,0
20250508,122300,60496675,1117,1117,1117,1117,0
20250508,122200,60496675,1117,1117,1117,1117,0
20250508,122100,60496675,1117,1117,1117,1117,0
20250508,122000,60496675,1117,1117,1117,1117,0
20250508,121900,60496675,1117,1117,1117,1117,0
20250508,121800,60496675,1117,1117,1117,1117,0
20250508,121700,60496675,1117,1117,1117,1117,0
20250508,121600,60496675,1117,1117,1117,1117,0
20250508,121500,60496675,1117,1117,1117,1117,0
20250508,121400,60496675,1117,1117,1117,1117,0
20250508,121300,60496675,1117,1117,1117,1117,0
20250508,121200,60496675,1117,1117,1117,1117,1100
20250508,121100,59267975,1117,1117,1117,1117,1200
20250508,121000,57927575,1117,1116,1117,1116,642
20250508,120900,57210603,1108,1108,1108,1108,1
20250508,120800,57209495,1116,1116,1116,1116,0
20250508,120700,57209495,1116,1116,1116,1116,0
20250508,120600,57209495,1116,1116,1116,1116,1000
20250508,120500,56093495,1116,1116,1116,1116,800
20250508,120400,55200695,1116,1116,1116,1116,800
20250508,120300,54307895,1117,1117,1117,1117,0
20250508,120200,54307895,1117,1117,1117,1117,1200
20250508,120100,52967495,1117,1114,1117,1114,1796
20250508,120000,50961853,1113,1109,1113,1109,205
20250508,115900,50734222,1105,1105,1105,1105,0
20250508,115800,50734222,1105,1105,1105,1105,1200
20250508,115700,49408222,1104,1104,1104,1104,2000
20250508,115600,47200222,1104,1104,1104,1104,1200
20250508,115500,45875422,1098,1099,1099,1098,8
20250508,115400,45866637,1099,1099,1099,1099,0
20250508,115300,45866637,1099,1099,1099,1099,0
20250508,115200,45866637,1099,1101,1101,1099,1585
20250508,115100,44122854,1102,1102,1102,1102,2171
20250508,115000,41730412,1102,1105,1105,1101,3041
20250508,114900,38374326,1105,1104,1105,1103,509
20250508,114800,37811894,1105,1106,1106,1105,81
20250508,114700,37722358,1105,1105,1105,1105,0
20250508,114600,37722358,1105,1105,1105,1105,0
20250508,114500,37722358,1105,1105,1105,1105,0
20250508,114400,37722358,1105,1105,1105,1105,0
20250508,114300,37722358,1105,1105,1105,1105,0
20250508,114200,37722358,1105,1105,1105,1105,0
20250508,114100,37722358,1105,1105,1105,1105,0
20250508,114000,37722358,1105,1106,1106,1105,7
20250508,113900,37714618,1107,1107,1107,1107,0
20250508,113800,37714618,1107,1107,1107,1107,0
20250508,113700,37714618,1107,1107,1107,1107,0
20250508,113600,37714618,1107,1107,1107,1107,0
20250508,113500,37714618,1107,1107,1107,1107,0
20250508,113400,37714618,1107,1107,1107,1107,0
20250508,113300,37714618,1107,1107,1107,1107,0
20250508,113200,37714618,1107,1107,1107,1107,1
20250508,113100,37713511,1108,1108,1108,1108,0
20250508,113000,37713511,1108,1108,1108,1108,0
20250508,112900,37713511,1108,1108,1108,1108,0
20250508,112800,37713511,1108,1108,1108,1108,0
20250508,112700,37713511,1108,1108,1108,1108,0
20250508,112600,37713511,1108,1108,1108,1108,64
20250508,112500,37642599,1108,1108,1108,1108,0
20250508,112400,37642599,1108,1108,1108,1108,13
20250508,112300,37628195,1108,1108,1108,1108,0
20250508,112200,37628195,1108,1108,1108,1108,0
20250508,112100,37628195,1108,1108,1108,1108,423
20250508,112000,37159511,1108,1108,1108,1108,273
20250508,111900,36857027,1108,1108,1108,1108,77
20250508,111800,36771711,1117,1117,1117,1117,0
20250508,111700,36771711,1117,1117,1117,1117,0
20250508,111600,36771711,1117,1117,1117,1117,300
20250508,111500,36436611,1117,1117,1117,1117,0
20250508,111400,36436611,1117,1117,1117,1117,0
20250508,111300,36436611,1117,1117,1117,1117,1
20250508,111200,36435494,1117,1117,1117,1117,1360
20250508,111100,34916374,1117,1117,1117,1117,500
20250508,111000,34357874,1117,1117,1117,1117,0
20250508,110900,34357874,1117,1117,1117,1117,0
20250508,110800,34357874,1117,1117,1117,1117,0
20250508,110700,34357874,1117,1117,1117,1117,0
20250508,110600,34357874,1117,1117,1117,1117,0
20250508,110500,34357874,1117,1117,1117,1117,0
20250508,110400,34357874,1117,1117,1117,1117,0
20250508,110300,34357874,1117,1117,1117,1117,0
20250508,110200,34357874,1117,1117,1117,1117,600
20250508,110100,33687674,1117,1117,1117,1117,310
20250508,110000,33341404,1117,1117,1117,1117,600
20250508,105900,32671204,1117,1117,1117,1117,300
20250508,105800,32336104,1117,1117,1117,1117,10
20250508,105700,32324934,1117,1117,1117,1117,0
20250508,105600,32324934,1117,1117,1117,1117,633
20250508,105500,31617873,1117,1117,1117,1117,1000
20250508,105400,30500873,1116,1116,1116,1116,116
20250508,105300,30371417,1116,1112,1116,1112,12
20250508,105200,30358029,1117,1111,1117,1111,298
20250508,105100,30026793,1110,1111,1111,1110,161
20250508,105000,29847933,1104,1104,1104,1104,0
20250508,104900,29847933,1104,1106,1106,1104,791
20250508,104800,28973615,1105,1106,1106,1105,490
20250508,104700,28432005,1104,1104,1104,1104,0
20250508,104600,28432005,1104,1104,1104,1104,0
20250508,104500,28432005,1104,1104,1104,1104,0
20250508,104400,28432005,1104,1104,1104,1104,0
20250508,104300,28432005,1104,1104,1104,1104,0
20250508,104200,28432005,1104,1104,1104,1104,0
20250508,104100,28432005,1104,1113,1113,1104,1000
20250508,104000,27325752,1114,1114,1114,1114,0
20250508,103900,27325752,1114,1114,1114,1114,0
20250508,103800,27325752,1114,1116,1116,1114,104
20250508,103700,27209781,1116,1116,1116,1116,0
20250508,103600,27209781,1116,1116,1116,1116,0
20250508,103500,27209781,1116,1116,1116,1116,0
20250508,103400,27209781,1116,1116,1116,1116,0
20250508,103300,27209781,1116,1117,1117,1116,48
20250508,103200,27156199,1119,1117,1130,1117,26
20250508,103100,27126879,1115,1114,1115,1114,441
20250508,103000,26635468,1108,1108,1108,1108,0
20250508,102900,26635468,1108,1108,1108,1108,0
20250508,102800,26635468,1108,1108,1108,1108,0
20250508,102700,26635468,1108,1108,1108,1108,0
20250508,102600,26635468,1108,1108,1108,1108,0
20250508,102500,26635468,1108,1108,1108,1108,0
20250508,102400,26635468,1108,1108,1108,1108,0
20250508,102300,26635468,1108,1108,1108,1108,0
20250508,102200,26635468,1108,1108,1108,1108,611
20250508,102100,25958480,1110,1110,1110,1110,0
20250508,102000,25958480,1110,1110,1110,1110,0
20250508,101900,25958480,1110,1110,1110,1110,0
20250508,101800,25958480,1110,1110,1110,1110,0
20250508,101700,25958480,1110,1110,1110,1107,410
20250508,101600,25503386,1110,1110,1110,1110,0
20250508,101500,25503386,1110,1110,1110,1110,0
20250508,101400,25503386,1110,1110,1110,1110,0
20250508,101300,25503386,1110,1110,1110,1110,1
20250508,101200,25502276,1110,1110,1110,1110,0
20250508,101100,25502276,1110,1110,1110,1110,0
20250508,101000,25502276,1110,1110,1110,1110,1
20250508,100900,25501166,1110,1110,1110,1110,0
20250508,100800,25501166,1110,1110,1110,1110,0
20250508,100700,25501166,1110,1110,1110,1110,0
20250508,100600,25501166,1110,1110,1110,1110,0
20250508,100500,25501166,1110,1110,1110,1110,0
20250508,100400,25501166,1110,1110,1110,1110,1
20250508,100300,25500056,1110,1110,1110,1110,500
20250508,100200,24945056,1110,1110,1110,1110,1
20250508,100100,24943946,1110,1110,1110,1110,20
20250508,100000,24921746,1105,1105,1105,1105,0
20250508,095900,24921746,1105,1119,1119,1105,111
20250508,095800,24798757,1119,1118,1119,1118,708
20250508,095700,24007205,1118,1118,1118,1118,0
20250508,095600,24007205,1118,1118,1118,1118,0
20250508,095500,24007205,1118,1118,1118,1118,0
20250508,095400,24007205,1118,1118,1118,1118,0
20250508,095300,24007205,1118,1118,1118,1118,0
20250508,095200,24007205,1118,1118,1118,1118,0
20250508,095100,24007205,1118,1118,1118,1118,0
20250508,095000,24007205,1118,1118,1118,1118,0
20250508,094900,24007205,1118,1118,1118,1118,0
20250508,094800,24007205,1118,1118,1118,1118,0
20250508,094700,24007205,1118,1118,1118,1118,0
20250508,094600,24007205,1118,1118,1118,1118,0
20250508,094500,24007205,1118,1118,1118,1118,0
20250508,094400,24007205,1118,1118,1118,1118,500
20250508,094300,23448205,1118,1117,1118,1117,7265
20250508,094200,15325966,1118,1118,1118,1118,0
20250508,094100,15325966,1118,1115,1118,1115,3757
20250508,094000,11127373,1116,1108,1116,1105,1813
20250508,093900,9111514,1108,1108,1108,1108,0
20250508,093800,9111514,1108,1108,1108,1108,450
20250508,093700,8612914,1108,1101,1108,1101,1100
20250508,093600,7401114,1101,1101,1101,1101,0
20250508,093500,7401114,1101,1102,1102,1101,106
20250508,093400,7284392,1110,1110,1110,1110,0
20250508,093300,7284392,1110,1110,1110,1110,24
20250508,093200,7257752,1110,1108,1110,1108,62
20250508,093100,7189011,1108,1108,1108,1108,0
20250508,093000,7189011,1108,1108,1108,1108,0
20250508,092900,7189011,1108,1108,1108,1108,72
20250508,092800,7109235,1108,1108,1108,1108,550
20250508,092700,6499835,1108,1106,1108,1106,301
20250508,092600,6166329,1106,1106,1106,1106,415
20250508,092500,5707339,1110,1110,1110,1110,0
20250508,092400,5707339,1110,1110,1110,1110,2
20250508,092300,5705119,1100,1100,1100,1100,0
20250508,092200,5705119,1100,1100,1100,1100,0
20250508,092100,5705119,1100,1100,1100,1100,0
20250508,092000,5705119,1100,1100,1100,1100,1
20250508,091900,5704019,1105,1105,1105,1105,0
20250508,091800,5704019,1105,1105,1105,1105,0
20250508,091700,5704019,1105,1105,1105,1105,2
20250508,091600,5701809,1105,1105,1105,1105,1900
20250508,091500,3602309,1105,1106,1106,1104,275
20250508,091400,3298630,1104,1104,1104,1104,0
20250508,091300,3298630,1104,1110,1110,1104,1000
20250508,091200,2193841,1110,1110,1110,1110,70
20250508,091100,2116141,1110,1110,1110,1110,39
20250508,091000,2072851,1116,1117,1117,1116,131
20250508,090900,1926544,1120,1120,1120,1120,0
20250508,090800,1926544,1120,1120,1120,1120,12
20250508,090700,1913104,1130,1130,1130,1130,0
20250508,090600,1913104,1130,1130,1130,1130,0
20250508,090500,1913104,1130,1130,1130,1130,0
20250508,090400,1913104,1130,1130,1130,1130,0
20250508,090300,1913104,1130,1130,1130,1130,0
20250508,090200,1913104,1130,1130,1130,1130,0
20250508,090100,1913104,1130,1130,1130,1130,0
20250508,090000,1913104,1130,1130,1132,1130,1693
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182300 129475829 1115 1115 1115 1115 2368
3 20250508 182200 129475829 1115 1115 1115 1115 0
4 20250508 182100 129475829 1115 1115 1115 1115 0
5 20250508 182000 129475829 1115 1115 1115 1115 0
6 20250508 181900 129475829 1115 1115 1115 1115 0
7 20250508 181800 129475829 1115 1115 1115 1115 0
8 20250508 181700 129475829 1115 1115 1115 1115 0
9 20250508 181600 129475829 1115 1115 1115 1115 0
10 20250508 181500 129475829 1115 1115 1115 1115 0
11 20250508 181400 129475829 1115 1115 1115 1115 0
12 20250508 181300 129475829 1115 1115 1115 1115 0
13 20250508 181200 129475829 1115 1115 1115 1115 0
14 20250508 181100 129475829 1115 1115 1115 1115 0
15 20250508 181000 129475829 1115 1115 1115 1115 0
16 20250508 180900 129475829 1115 1115 1115 1115 0
17 20250508 180800 129475829 1115 1115 1115 1115 0
18 20250508 180700 129475829 1115 1115 1115 1115 0
19 20250508 180600 129475829 1115 1115 1115 1115 0
20 20250508 180500 129475829 1115 1115 1115 1115 0
21 20250508 180400 129475829 1115 1115 1115 1115 0
22 20250508 180300 129475829 1115 1115 1115 1115 0
23 20250508 180200 129475829 1115 1115 1115 1115 0
24 20250508 180100 129475829 1115 1115 1115 1115 0
25 20250508 180000 129475829 1115 1115 1115 1115 0
26 20250508 175900 129475829 1115 1115 1115 1115 0
27 20250508 175800 129475829 1115 1115 1115 1115 0
28 20250508 175700 129475829 1115 1115 1115 1115 0
29 20250508 175600 129475829 1115 1115 1115 1115 0
30 20250508 175500 129475829 1115 1115 1115 1115 0
31 20250508 175400 129475829 1115 1115 1115 1115 0
32 20250508 175300 129475829 1115 1115 1115 1115 2368
33 20250508 175200 129475829 1115 1115 1115 1115 0
34 20250508 175100 129475829 1115 1115 1115 1115 0
35 20250508 175000 129475829 1115 1115 1115 1115 0
36 20250508 174900 129475829 1115 1115 1115 1115 0
37 20250508 174800 129475829 1115 1115 1115 1115 0
38 20250508 174700 129475829 1115 1115 1115 1115 0
39 20250508 174600 129475829 1115 1115 1115 1115 0
40 20250508 174500 129475829 1115 1115 1115 1115 0
41 20250508 174400 129475829 1115 1115 1115 1115 0
42 20250508 174300 129475829 1115 1115 1115 1115 0
43 20250508 174200 129475829 1115 1115 1115 1115 0
44 20250508 174100 129475829 1115 1115 1115 1115 0
45 20250508 174000 129475829 1115 1115 1115 1115 0
46 20250508 173900 129475829 1115 1115 1115 1115 0
47 20250508 173800 129475829 1115 1115 1115 1115 0
48 20250508 173700 129475829 1115 1115 1115 1115 0
49 20250508 173600 129475829 1115 1115 1115 1115 0
50 20250508 173500 129475829 1115 1115 1115 1115 0
51 20250508 173400 129475829 1115 1115 1115 1115 0
52 20250508 173300 129475829 1115 1115 1115 1115 0
53 20250508 173200 129475829 1115 1115 1115 1115 0
54 20250508 173100 129475829 1115 1115 1115 1115 0
55 20250508 173000 129475829 1115 1115 1115 1115 0
56 20250508 172900 129475829 1115 1115 1115 1115 0
57 20250508 172800 129475829 1115 1115 1115 1115 0
58 20250508 172700 129475829 1115 1115 1115 1115 0
59 20250508 172600 129475829 1115 1115 1115 1115 0
60 20250508 172500 129475829 1115 1115 1115 1115 0
61 20250508 172400 129475829 1115 1115 1115 1115 0
62 20250508 172300 129475829 1115 1115 1115 1115 2368
63 20250508 172200 129475829 1115 1115 1115 1115 0
64 20250508 172100 129475829 1115 1115 1115 1115 0
65 20250508 172000 129475829 1115 1115 1115 1115 0
66 20250508 171900 129475829 1115 1115 1115 1115 0
67 20250508 171800 129475829 1115 1115 1115 1115 0
68 20250508 171700 129475829 1115 1115 1115 1115 0
69 20250508 171600 129475829 1115 1115 1115 1115 0
70 20250508 171500 129475829 1115 1115 1115 1115 0
71 20250508 171400 129475829 1115 1115 1115 1115 0
72 20250508 171300 129475829 1115 1115 1115 1115 0
73 20250508 171200 129475829 1115 1115 1115 1115 0
74 20250508 171100 129475829 1115 1115 1115 1115 0
75 20250508 171000 129475829 1115 1115 1115 1115 0
76 20250508 170900 129475829 1115 1115 1115 1115 0
77 20250508 170800 129475829 1115 1115 1115 1115 0
78 20250508 170700 129475829 1115 1115 1115 1115 0
79 20250508 170600 129475829 1115 1115 1115 1115 0
80 20250508 170500 129475829 1115 1115 1115 1115 0
81 20250508 170400 129475829 1115 1115 1115 1115 0
82 20250508 170300 129475829 1115 1115 1115 1115 0
83 20250508 170200 129475829 1115 1115 1115 1115 0
84 20250508 170100 129475829 1115 1115 1115 1115 0
85 20250508 170000 129475829 1115 1115 1115 1115 0
86 20250508 165900 129475829 1115 1115 1115 1115 0
87 20250508 165800 129475829 1115 1115 1115 1115 0
88 20250508 165700 129475829 1115 1115 1115 1115 0
89 20250508 165600 129475829 1115 1115 1115 1115 0
90 20250508 165500 129475829 1115 1115 1115 1115 0
91 20250508 165400 129475829 1115 1115 1115 1115 0
92 20250508 165300 129475829 1115 1115 1115 1115 2368
93 20250508 165200 129475829 1115 1115 1115 1115 0
94 20250508 165100 129475829 1115 1115 1115 1115 0
95 20250508 165000 129475829 1115 1115 1115 1115 0
96 20250508 164900 129475829 1115 1115 1115 1115 0
97 20250508 164800 129475829 1115 1115 1115 1115 0
98 20250508 164700 129475829 1115 1115 1115 1115 0
99 20250508 164600 129475829 1115 1115 1115 1115 0
100 20250508 164500 129475829 1115 1115 1115 1115 0
101 20250508 164400 129475829 1115 1115 1115 1115 0
102 20250508 164300 129475829 1115 1115 1115 1115 0
103 20250508 164200 129475829 1115 1115 1115 1115 0
104 20250508 164100 129475829 1115 1115 1115 1115 0
105 20250508 164000 129475829 1115 1115 1115 1115 0
106 20250508 163900 129475829 1115 1115 1115 1115 0
107 20250508 163800 129475829 1115 1115 1115 1115 0
108 20250508 163700 129475829 1115 1115 1115 1115 0
109 20250508 163600 129475829 1115 1115 1115 1115 0
110 20250508 163500 129475829 1115 1115 1115 1115 0
111 20250508 163400 129475829 1115 1115 1115 1115 0
112 20250508 163300 129475829 1115 1115 1115 1115 0
113 20250508 163200 129475829 1115 1115 1115 1115 0
114 20250508 163100 129475829 1115 1115 1115 1115 0
115 20250508 163000 129475829 1115 1115 1115 1115 0
116 20250508 162900 129475829 1115 1115 1115 1115 0
117 20250508 162800 129475829 1115 1115 1115 1115 0
118 20250508 162700 129475829 1115 1115 1115 1115 0
119 20250508 162600 129475829 1115 1115 1115 1115 0
120 20250508 162500 129475829 1115 1115 1115 1115 0
121 20250508 162400 129475829 1115 1115 1115 1115 0
122 20250508 162300 129475829 1115 1115 1115 1115 2368
123 20250508 162200 129475829 1115 1115 1115 1115 0
124 20250508 162100 129475829 1115 1115 1115 1115 0
125 20250508 162000 129475829 1115 1115 1115 1115 0
126 20250508 161900 129475829 1115 1115 1115 1115 0
127 20250508 161800 129475829 1115 1115 1115 1115 0
128 20250508 161700 129475829 1115 1115 1115 1115 0
129 20250508 161600 129475829 1115 1115 1115 1115 0
130 20250508 161500 129475829 1115 1115 1115 1115 0
131 20250508 161400 129475829 1115 1115 1115 1115 0
132 20250508 161300 129475829 1115 1115 1115 1115 0
133 20250508 161200 129475829 1115 1115 1115 1115 0
134 20250508 161100 129475829 1115 1115 1115 1115 0
135 20250508 161000 129475829 1115 1115 1115 1115 0
136 20250508 160900 129475829 1115 1115 1115 1115 0
137 20250508 160800 129475829 1115 1115 1115 1115 0
138 20250508 160700 129475829 1115 1115 1115 1115 0
139 20250508 160600 129475829 1115 1115 1115 1115 0
140 20250508 160500 129475829 1115 1115 1115 1115 0
141 20250508 160400 129475829 1115 1115 1115 1115 0
142 20250508 160300 129475829 1115 1115 1115 1115 0
143 20250508 160200 129475829 1115 1115 1115 1115 0
144 20250508 160100 129475829 1115 1115 1115 1115 0
145 20250508 160000 129475829 1115 1115 1115 1115 0
146 20250508 155900 129475829 1115 1115 1115 1115 0
147 20250508 155800 129475829 1115 1115 1115 1115 0
148 20250508 155700 129475829 1115 1115 1115 1115 0
149 20250508 155600 129475829 1115 1115 1115 1115 0
150 20250508 155500 129475829 1115 1115 1115 1115 0
151 20250508 155400 129475829 1115 1115 1115 1115 0
152 20250508 155300 129475829 1115 1115 1115 1115 2368
153 20250508 155200 129475829 1115 1115 1115 1115 0
154 20250508 155100 129475829 1115 1115 1115 1115 0
155 20250508 155000 129475829 1115 1115 1115 1115 0
156 20250508 154900 129475829 1115 1115 1115 1115 0
157 20250508 154800 129475829 1115 1115 1115 1115 0
158 20250508 154700 129475829 1115 1115 1115 1115 0
159 20250508 154600 129475829 1115 1115 1115 1115 0
160 20250508 154500 129475829 1115 1115 1115 1115 0
161 20250508 154400 129475829 1115 1115 1115 1115 0
162 20250508 154300 129475829 1115 1115 1115 1115 0
163 20250508 154200 129475829 1115 1115 1115 1115 0
164 20250508 154100 129475829 1115 1115 1115 1115 0
165 20250508 154000 129475829 1115 1115 1115 1115 0
166 20250508 153900 129475829 1115 1115 1115 1115 0
167 20250508 153800 129475829 1115 1115 1115 1115 0
168 20250508 153700 129475829 1115 1115 1115 1115 0
169 20250508 153600 129475829 1115 1115 1115 1115 0
170 20250508 153500 129475829 1115 1115 1115 1115 0
171 20250508 153400 129475829 1115 1115 1115 1115 0
172 20250508 153300 129475829 1115 1115 1115 1115 0
173 20250508 153200 129475829 1115 1115 1115 1115 0
174 20250508 153100 129475829 1115 1115 1115 1115 0
175 20250508 153000 129475829 1115 1115 1115 1115 2368
176 20250508 152900 126835509 1115 1115 1115 1115 0
177 20250508 152800 126835509 1115 1115 1115 1115 0
178 20250508 152700 126835509 1115 1115 1115 1115 0
179 20250508 152600 126835509 1115 1115 1115 1115 0
180 20250508 152500 126835509 1115 1115 1115 1115 0
181 20250508 152400 126835509 1115 1115 1115 1115 0
182 20250508 152300 126835509 1115 1115 1115 1115 0
183 20250508 152200 126835509 1115 1115 1115 1115 0
184 20250508 152100 126835509 1115 1115 1115 1115 0
185 20250508 152000 126835509 1115 1115 1115 1115 0
186 20250508 151900 126835509 1115 1115 1115 1115 0
187 20250508 151800 126835509 1115 1115 1115 1115 1
188 20250508 151700 126834394 1112 1112 1112 1112 0
189 20250508 151600 126834394 1112 1109 1112 1109 53
190 20250508 151500 126775603 1109 1109 1109 1109 1000
191 20250508 151400 125666603 1109 1110 1110 1109 789
192 20250508 151300 124790949 1110 1110 1110 1110 484
193 20250508 151200 124253709 1109 1109 1109 1109 290
194 20250508 151100 123932099 1114 1114 1114 1114 0
195 20250508 151000 123932099 1114 1114 1114 1114 100
196 20250508 150900 123820699 1115 1115 1115 1115 0
197 20250508 150800 123820699 1115 1115 1115 1115 0
198 20250508 150700 123820699 1115 1115 1115 1115 0
199 20250508 150600 123820699 1115 1115 1115 1115 1500
200 20250508 150500 122148199 1115 1115 1115 1115 0
201 20250508 150400 122148199 1115 1115 1115 1115 0
202 20250508 150300 122148199 1115 1115 1115 1115 0
203 20250508 150200 122148199 1115 1115 1115 1115 500
204 20250508 150100 121590699 1115 1115 1115 1115 3000
205 20250508 150000 118245699 1115 1115 1115 1115 2
206 20250508 145900 118243469 1115 1115 1115 1115 500
207 20250508 145800 117685969 1115 1115 1115 1115 500
208 20250508 145700 117128469 1115 1115 1115 1115 500
209 20250508 145600 116570969 1115 1115 1115 1115 0
210 20250508 145500 116570969 1115 1115 1115 1115 0
211 20250508 145400 116570969 1115 1115 1115 1115 0
212 20250508 145300 116570969 1115 1115 1115 1115 1500
213 20250508 145200 114898469 1114 1114 1114 1114 100
214 20250508 145100 114787069 1114 1114 1114 1114 0
215 20250508 145000 114787069 1114 1114 1114 1114 100
216 20250508 144900 114675669 1116 1116 1116 1116 0
217 20250508 144800 114675669 1116 1116 1116 1116 0
218 20250508 144700 114675669 1116 1116 1116 1116 0
219 20250508 144600 114675669 1116 1116 1116 1116 0
220 20250508 144500 114675669 1116 1116 1116 1116 0
221 20250508 144400 114675669 1116 1116 1116 1116 0
222 20250508 144300 114675669 1116 1116 1116 1116 0
223 20250508 144200 114675669 1116 1116 1116 1116 0
224 20250508 144100 114675669 1116 1116 1116 1116 0
225 20250508 144000 114675669 1116 1116 1116 1116 0
226 20250508 143900 114675669 1116 1116 1116 1116 1700
227 20250508 143800 112778469 1116 1116 1116 1116 2000
228 20250508 143700 110546469 1116 1116 1116 1116 1800
229 20250508 143600 108537669 1116 1110 1116 1109 1689
230 20250508 143500 106656860 1116 1116 1116 1116 0
231 20250508 143400 106656860 1116 1116 1116 1116 1200
232 20250508 143300 105317660 1116 1116 1116 1116 500
233 20250508 143200 104759660 1116 1116 1116 1116 800
234 20250508 143100 103866860 1116 1116 1116 1116 0
235 20250508 143000 103866860 1116 1116 1116 1116 0
236 20250508 142900 103866860 1116 1116 1116 1116 0
237 20250508 142800 103866860 1116 1116 1116 1116 1500
238 20250508 142700 102192860 1116 1116 1116 1116 0
239 20250508 142600 102192860 1116 1116 1116 1116 500
240 20250508 142500 101634860 1116 1116 1116 1116 0
241 20250508 142400 101634860 1116 1116 1116 1116 0
242 20250508 142300 101634860 1116 1116 1116 1116 1002
243 20250508 142200 100516628 1116 1116 1116 1116 1300
244 20250508 142100 99065828 1117 1117 1117 1117 0
245 20250508 142000 99065828 1117 1117 1117 1117 0
246 20250508 141900 99065828 1117 1117 1117 1117 0
247 20250508 141800 99065828 1117 1117 1117 1117 0
248 20250508 141700 99065828 1117 1117 1117 1117 0
249 20250508 141600 99065828 1117 1117 1117 1117 0
250 20250508 141500 99065828 1117 1117 1117 1117 0
251 20250508 141400 99065828 1117 1117 1117 1117 0
252 20250508 141300 99065828 1117 1117 1117 1117 0
253 20250508 141200 99065828 1117 1117 1117 1117 0
254 20250508 141100 99065828 1117 1117 1117 1117 0
255 20250508 141000 99065828 1117 1117 1117 1117 0
256 20250508 140900 99065828 1117 1117 1117 1117 0
257 20250508 140800 99065828 1117 1117 1117 1117 0
258 20250508 140700 99065828 1117 1117 1117 1117 0
259 20250508 140600 99065828 1117 1117 1117 1117 0
260 20250508 140500 99065828 1117 1117 1117 1117 1
261 20250508 140400 99064711 1117 1117 1117 1117 0
262 20250508 140300 99064711 1117 1117 1117 1117 1
263 20250508 140200 99063594 1115 1115 1115 1115 0
264 20250508 140100 99063594 1115 1115 1115 1115 0
265 20250508 140000 99063594 1115 1115 1115 1115 0
266 20250508 135900 99063594 1115 1115 1115 1115 0
267 20250508 135800 99063594 1115 1115 1115 1115 2115
268 20250508 135700 96705369 1109 1109 1109 1109 0
269 20250508 135600 96705369 1109 1109 1109 1109 0
270 20250508 135500 96705369 1109 1109 1109 1109 0
271 20250508 135400 96705369 1109 1109 1109 1109 8
272 20250508 135300 96696497 1107 1107 1107 1107 42
273 20250508 135200 96650003 1107 1112 1114 1107 2747
274 20250508 135100 93592506 1112 1112 1112 1112 0
275 20250508 135000 93592506 1112 1111 1112 1111 2000
276 20250508 134900 91368597 1104 1104 1104 1104 0
277 20250508 134800 91368597 1104 1104 1104 1104 0
278 20250508 134700 91368597 1104 1113 1113 1104 1580
279 20250508 134600 89610777 1113 1113 1113 1113 600
280 20250508 134500 88942977 1113 1113 1113 1113 0
281 20250508 134400 88942977 1113 1113 1113 1113 0
282 20250508 134300 88942977 1113 1113 1113 1113 0
283 20250508 134200 88942977 1113 1113 1113 1113 0
284 20250508 134100 88942977 1113 1113 1113 1113 1000
285 20250508 134000 87829977 1113 1112 1113 1112 1530
286 20250508 133900 86128607 1112 1112 1112 1112 0
287 20250508 133800 86128607 1112 1112 1112 1112 0
288 20250508 133700 86128607 1112 1112 1112 1112 200
289 20250508 133600 85906207 1112 1112 1112 1112 0
290 20250508 133500 85906207 1112 1112 1112 1112 0
291 20250508 133400 85906207 1112 1112 1112 1112 20
292 20250508 133300 85883967 1113 1113 1113 1113 0
293 20250508 133200 85883967 1113 1113 1113 1113 1000
294 20250508 133100 84770967 1113 1113 1113 1113 1500
295 20250508 133000 83101467 1113 1113 1113 1113 0
296 20250508 132900 83101467 1113 1113 1113 1113 0
297 20250508 132800 83101467 1113 1113 1113 1113 0
298 20250508 132700 83101467 1113 1113 1113 1113 0
299 20250508 132600 83101467 1113 1112 1113 1112 730
300 20250508 132500 82289677 1112 1112 1112 1112 1300
301 20250508 132400 80844077 1112 1112 1112 1112 800
302 20250508 132300 79954477 1112 1112 1112 1112 130
303 20250508 132200 79809917 1112 1112 1112 1112 0
304 20250508 132100 79809917 1112 1112 1112 1112 0
305 20250508 132000 79809917 1112 1112 1112 1112 2000
306 20250508 131900 77585917 1112 1112 1112 1112 0
307 20250508 131800 77585917 1112 1112 1112 1112 0
308 20250508 131700 77585917 1112 1112 1112 1112 0
309 20250508 131600 77585917 1112 1112 1112 1112 50
310 20250508 131500 77530317 1113 1113 1113 1113 0
311 20250508 131400 77530317 1113 1113 1113 1113 0
312 20250508 131300 77530317 1113 1113 1113 1113 0
313 20250508 131200 77530317 1113 1113 1113 1113 0
314 20250508 131100 77530317 1113 1113 1113 1113 190
315 20250508 131000 77318847 1113 1113 1113 1113 800
316 20250508 130900 76428447 1113 1113 1113 1113 350
317 20250508 130800 76038897 1111 1110 1111 1110 254
318 20250508 130700 75756955 1105 1105 1105 1105 0
319 20250508 130600 75756955 1105 1101 1105 1101 4791
320 20250508 130500 70480587 1101 1101 1101 1101 145
321 20250508 130400 70320942 1103 1103 1103 1103 0
322 20250508 130300 70320942 1103 1103 1103 1103 0
323 20250508 130200 70320942 1103 1103 1103 1103 47
324 20250508 130100 70269101 1105 1105 1105 1105 0
325 20250508 130000 70269101 1105 1105 1105 1105 0
326 20250508 125900 70269101 1105 1105 1105 1105 0
327 20250508 125800 70269101 1105 1105 1105 1105 0
328 20250508 125700 70269101 1105 1105 1105 1105 3
329 20250508 125600 70265786 1104 1104 1104 1104 0
330 20250508 125500 70265786 1104 1104 1104 1104 0
331 20250508 125400 70265786 1104 1104 1104 1104 0
332 20250508 125300 70265786 1104 1109 1109 1104 2390
333 20250508 125200 67623747 1114 1114 1114 1114 0
334 20250508 125100 67623747 1114 1114 1114 1114 0
335 20250508 125000 67623747 1114 1114 1114 1114 0
336 20250508 124900 67623747 1114 1114 1114 1114 0
337 20250508 124800 67623747 1114 1114 1114 1114 0
338 20250508 124700 67623747 1114 1114 1114 1114 0
339 20250508 124600 67623747 1114 1114 1114 1114 0
340 20250508 124500 67623747 1114 1114 1114 1114 600
341 20250508 124400 66955347 1114 1114 1114 1114 0
342 20250508 124300 66955347 1114 1114 1114 1114 200
343 20250508 124200 66732547 1115 1115 1115 1115 0
344 20250508 124100 66732547 1115 1115 1115 1115 0
345 20250508 124000 66732547 1115 1115 1115 1115 0
346 20250508 123900 66732547 1115 1115 1115 1115 5
347 20250508 123800 66726972 1113 1114 1114 1113 12
348 20250508 123700 66713615 1115 1115 1115 1115 0
349 20250508 123600 66713615 1115 1115 1115 1115 2500
350 20250508 123500 63926115 1114 1114 1114 1114 400
351 20250508 123400 63480515 1114 1114 1114 1114 0
352 20250508 123300 63480515 1114 1114 1114 1114 10
353 20250508 123200 63469375 1116 1116 1116 1116 0
354 20250508 123100 63469375 1116 1116 1116 1116 0
355 20250508 123000 63469375 1116 1116 1116 1116 0
356 20250508 122900 63469375 1116 1116 1116 1116 610
357 20250508 122800 62788615 1116 1116 1116 1116 2000
358 20250508 122700 60556615 1110 1110 1110 1110 0
359 20250508 122600 60556615 1110 1110 1110 1110 0
360 20250508 122500 60556615 1110 1110 1110 1110 54
361 20250508 122400 60496675 1117 1117 1117 1117 0
362 20250508 122300 60496675 1117 1117 1117 1117 0
363 20250508 122200 60496675 1117 1117 1117 1117 0
364 20250508 122100 60496675 1117 1117 1117 1117 0
365 20250508 122000 60496675 1117 1117 1117 1117 0
366 20250508 121900 60496675 1117 1117 1117 1117 0
367 20250508 121800 60496675 1117 1117 1117 1117 0
368 20250508 121700 60496675 1117 1117 1117 1117 0
369 20250508 121600 60496675 1117 1117 1117 1117 0
370 20250508 121500 60496675 1117 1117 1117 1117 0
371 20250508 121400 60496675 1117 1117 1117 1117 0
372 20250508 121300 60496675 1117 1117 1117 1117 0
373 20250508 121200 60496675 1117 1117 1117 1117 1100
374 20250508 121100 59267975 1117 1117 1117 1117 1200
375 20250508 121000 57927575 1117 1116 1117 1116 642
376 20250508 120900 57210603 1108 1108 1108 1108 1
377 20250508 120800 57209495 1116 1116 1116 1116 0
378 20250508 120700 57209495 1116 1116 1116 1116 0
379 20250508 120600 57209495 1116 1116 1116 1116 1000
380 20250508 120500 56093495 1116 1116 1116 1116 800
381 20250508 120400 55200695 1116 1116 1116 1116 800
382 20250508 120300 54307895 1117 1117 1117 1117 0
383 20250508 120200 54307895 1117 1117 1117 1117 1200
384 20250508 120100 52967495 1117 1114 1117 1114 1796
385 20250508 120000 50961853 1113 1109 1113 1109 205
386 20250508 115900 50734222 1105 1105 1105 1105 0
387 20250508 115800 50734222 1105 1105 1105 1105 1200
388 20250508 115700 49408222 1104 1104 1104 1104 2000
389 20250508 115600 47200222 1104 1104 1104 1104 1200
390 20250508 115500 45875422 1098 1099 1099 1098 8
391 20250508 115400 45866637 1099 1099 1099 1099 0
392 20250508 115300 45866637 1099 1099 1099 1099 0
393 20250508 115200 45866637 1099 1101 1101 1099 1585
394 20250508 115100 44122854 1102 1102 1102 1102 2171
395 20250508 115000 41730412 1102 1105 1105 1101 3041
396 20250508 114900 38374326 1105 1104 1105 1103 509
397 20250508 114800 37811894 1105 1106 1106 1105 81
398 20250508 114700 37722358 1105 1105 1105 1105 0
399 20250508 114600 37722358 1105 1105 1105 1105 0
400 20250508 114500 37722358 1105 1105 1105 1105 0
401 20250508 114400 37722358 1105 1105 1105 1105 0
402 20250508 114300 37722358 1105 1105 1105 1105 0
403 20250508 114200 37722358 1105 1105 1105 1105 0
404 20250508 114100 37722358 1105 1105 1105 1105 0
405 20250508 114000 37722358 1105 1106 1106 1105 7
406 20250508 113900 37714618 1107 1107 1107 1107 0
407 20250508 113800 37714618 1107 1107 1107 1107 0
408 20250508 113700 37714618 1107 1107 1107 1107 0
409 20250508 113600 37714618 1107 1107 1107 1107 0
410 20250508 113500 37714618 1107 1107 1107 1107 0
411 20250508 113400 37714618 1107 1107 1107 1107 0
412 20250508 113300 37714618 1107 1107 1107 1107 0
413 20250508 113200 37714618 1107 1107 1107 1107 1
414 20250508 113100 37713511 1108 1108 1108 1108 0
415 20250508 113000 37713511 1108 1108 1108 1108 0
416 20250508 112900 37713511 1108 1108 1108 1108 0
417 20250508 112800 37713511 1108 1108 1108 1108 0
418 20250508 112700 37713511 1108 1108 1108 1108 0
419 20250508 112600 37713511 1108 1108 1108 1108 64
420 20250508 112500 37642599 1108 1108 1108 1108 0
421 20250508 112400 37642599 1108 1108 1108 1108 13
422 20250508 112300 37628195 1108 1108 1108 1108 0
423 20250508 112200 37628195 1108 1108 1108 1108 0
424 20250508 112100 37628195 1108 1108 1108 1108 423
425 20250508 112000 37159511 1108 1108 1108 1108 273
426 20250508 111900 36857027 1108 1108 1108 1108 77
427 20250508 111800 36771711 1117 1117 1117 1117 0
428 20250508 111700 36771711 1117 1117 1117 1117 0
429 20250508 111600 36771711 1117 1117 1117 1117 300
430 20250508 111500 36436611 1117 1117 1117 1117 0
431 20250508 111400 36436611 1117 1117 1117 1117 0
432 20250508 111300 36436611 1117 1117 1117 1117 1
433 20250508 111200 36435494 1117 1117 1117 1117 1360
434 20250508 111100 34916374 1117 1117 1117 1117 500
435 20250508 111000 34357874 1117 1117 1117 1117 0
436 20250508 110900 34357874 1117 1117 1117 1117 0
437 20250508 110800 34357874 1117 1117 1117 1117 0
438 20250508 110700 34357874 1117 1117 1117 1117 0
439 20250508 110600 34357874 1117 1117 1117 1117 0
440 20250508 110500 34357874 1117 1117 1117 1117 0
441 20250508 110400 34357874 1117 1117 1117 1117 0
442 20250508 110300 34357874 1117 1117 1117 1117 0
443 20250508 110200 34357874 1117 1117 1117 1117 600
444 20250508 110100 33687674 1117 1117 1117 1117 310
445 20250508 110000 33341404 1117 1117 1117 1117 600
446 20250508 105900 32671204 1117 1117 1117 1117 300
447 20250508 105800 32336104 1117 1117 1117 1117 10
448 20250508 105700 32324934 1117 1117 1117 1117 0
449 20250508 105600 32324934 1117 1117 1117 1117 633
450 20250508 105500 31617873 1117 1117 1117 1117 1000
451 20250508 105400 30500873 1116 1116 1116 1116 116
452 20250508 105300 30371417 1116 1112 1116 1112 12
453 20250508 105200 30358029 1117 1111 1117 1111 298
454 20250508 105100 30026793 1110 1111 1111 1110 161
455 20250508 105000 29847933 1104 1104 1104 1104 0
456 20250508 104900 29847933 1104 1106 1106 1104 791
457 20250508 104800 28973615 1105 1106 1106 1105 490
458 20250508 104700 28432005 1104 1104 1104 1104 0
459 20250508 104600 28432005 1104 1104 1104 1104 0
460 20250508 104500 28432005 1104 1104 1104 1104 0
461 20250508 104400 28432005 1104 1104 1104 1104 0
462 20250508 104300 28432005 1104 1104 1104 1104 0
463 20250508 104200 28432005 1104 1104 1104 1104 0
464 20250508 104100 28432005 1104 1113 1113 1104 1000
465 20250508 104000 27325752 1114 1114 1114 1114 0
466 20250508 103900 27325752 1114 1114 1114 1114 0
467 20250508 103800 27325752 1114 1116 1116 1114 104
468 20250508 103700 27209781 1116 1116 1116 1116 0
469 20250508 103600 27209781 1116 1116 1116 1116 0
470 20250508 103500 27209781 1116 1116 1116 1116 0
471 20250508 103400 27209781 1116 1116 1116 1116 0
472 20250508 103300 27209781 1116 1117 1117 1116 48
473 20250508 103200 27156199 1119 1117 1130 1117 26
474 20250508 103100 27126879 1115 1114 1115 1114 441
475 20250508 103000 26635468 1108 1108 1108 1108 0
476 20250508 102900 26635468 1108 1108 1108 1108 0
477 20250508 102800 26635468 1108 1108 1108 1108 0
478 20250508 102700 26635468 1108 1108 1108 1108 0
479 20250508 102600 26635468 1108 1108 1108 1108 0
480 20250508 102500 26635468 1108 1108 1108 1108 0
481 20250508 102400 26635468 1108 1108 1108 1108 0
482 20250508 102300 26635468 1108 1108 1108 1108 0
483 20250508 102200 26635468 1108 1108 1108 1108 611
484 20250508 102100 25958480 1110 1110 1110 1110 0
485 20250508 102000 25958480 1110 1110 1110 1110 0
486 20250508 101900 25958480 1110 1110 1110 1110 0
487 20250508 101800 25958480 1110 1110 1110 1110 0
488 20250508 101700 25958480 1110 1110 1110 1107 410
489 20250508 101600 25503386 1110 1110 1110 1110 0
490 20250508 101500 25503386 1110 1110 1110 1110 0
491 20250508 101400 25503386 1110 1110 1110 1110 0
492 20250508 101300 25503386 1110 1110 1110 1110 1
493 20250508 101200 25502276 1110 1110 1110 1110 0
494 20250508 101100 25502276 1110 1110 1110 1110 0
495 20250508 101000 25502276 1110 1110 1110 1110 1
496 20250508 100900 25501166 1110 1110 1110 1110 0
497 20250508 100800 25501166 1110 1110 1110 1110 0
498 20250508 100700 25501166 1110 1110 1110 1110 0
499 20250508 100600 25501166 1110 1110 1110 1110 0
500 20250508 100500 25501166 1110 1110 1110 1110 0
501 20250508 100400 25501166 1110 1110 1110 1110 1
502 20250508 100300 25500056 1110 1110 1110 1110 500
503 20250508 100200 24945056 1110 1110 1110 1110 1
504 20250508 100100 24943946 1110 1110 1110 1110 20
505 20250508 100000 24921746 1105 1105 1105 1105 0
506 20250508 095900 24921746 1105 1119 1119 1105 111
507 20250508 095800 24798757 1119 1118 1119 1118 708
508 20250508 095700 24007205 1118 1118 1118 1118 0
509 20250508 095600 24007205 1118 1118 1118 1118 0
510 20250508 095500 24007205 1118 1118 1118 1118 0
511 20250508 095400 24007205 1118 1118 1118 1118 0
512 20250508 095300 24007205 1118 1118 1118 1118 0
513 20250508 095200 24007205 1118 1118 1118 1118 0
514 20250508 095100 24007205 1118 1118 1118 1118 0
515 20250508 095000 24007205 1118 1118 1118 1118 0
516 20250508 094900 24007205 1118 1118 1118 1118 0
517 20250508 094800 24007205 1118 1118 1118 1118 0
518 20250508 094700 24007205 1118 1118 1118 1118 0
519 20250508 094600 24007205 1118 1118 1118 1118 0
520 20250508 094500 24007205 1118 1118 1118 1118 0
521 20250508 094400 24007205 1118 1118 1118 1118 500
522 20250508 094300 23448205 1118 1117 1118 1117 7265
523 20250508 094200 15325966 1118 1118 1118 1118 0
524 20250508 094100 15325966 1118 1115 1118 1115 3757
525 20250508 094000 11127373 1116 1108 1116 1105 1813
526 20250508 093900 9111514 1108 1108 1108 1108 0
527 20250508 093800 9111514 1108 1108 1108 1108 450
528 20250508 093700 8612914 1108 1101 1108 1101 1100
529 20250508 093600 7401114 1101 1101 1101 1101 0
530 20250508 093500 7401114 1101 1102 1102 1101 106
531 20250508 093400 7284392 1110 1110 1110 1110 0
532 20250508 093300 7284392 1110 1110 1110 1110 24
533 20250508 093200 7257752 1110 1108 1110 1108 62
534 20250508 093100 7189011 1108 1108 1108 1108 0
535 20250508 093000 7189011 1108 1108 1108 1108 0
536 20250508 092900 7189011 1108 1108 1108 1108 72
537 20250508 092800 7109235 1108 1108 1108 1108 550
538 20250508 092700 6499835 1108 1106 1108 1106 301
539 20250508 092600 6166329 1106 1106 1106 1106 415
540 20250508 092500 5707339 1110 1110 1110 1110 0
541 20250508 092400 5707339 1110 1110 1110 1110 2
542 20250508 092300 5705119 1100 1100 1100 1100 0
543 20250508 092200 5705119 1100 1100 1100 1100 0
544 20250508 092100 5705119 1100 1100 1100 1100 0
545 20250508 092000 5705119 1100 1100 1100 1100 1
546 20250508 091900 5704019 1105 1105 1105 1105 0
547 20250508 091800 5704019 1105 1105 1105 1105 0
548 20250508 091700 5704019 1105 1105 1105 1105 2
549 20250508 091600 5701809 1105 1105 1105 1105 1900
550 20250508 091500 3602309 1105 1106 1106 1104 275
551 20250508 091400 3298630 1104 1104 1104 1104 0
552 20250508 091300 3298630 1104 1110 1110 1104 1000
553 20250508 091200 2193841 1110 1110 1110 1110 70
554 20250508 091100 2116141 1110 1110 1110 1110 39
555 20250508 091000 2072851 1116 1117 1117 1116 131
556 20250508 090900 1926544 1120 1120 1120 1120 0
557 20250508 090800 1926544 1120 1120 1120 1120 12
558 20250508 090700 1913104 1130 1130 1130 1130 0
559 20250508 090600 1913104 1130 1130 1130 1130 0
560 20250508 090500 1913104 1130 1130 1130 1130 0
561 20250508 090400 1913104 1130 1130 1130 1130 0
562 20250508 090300 1913104 1130 1130 1130 1130 0
563 20250508 090200 1913104 1130 1130 1130 1130 0
564 20250508 090100 1913104 1130 1130 1130 1130 0
565 20250508 090000 1913104 1130 1130 1132 1130 1693