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

569
004250/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182700,85516955,4165,4165,4165,4165,131
20250508,182600,85516955,4165,4165,4165,4165,0
20250508,182500,85516955,4165,4165,4165,4165,0
20250508,182400,85516955,4165,4165,4165,4165,0
20250508,182300,85516955,4165,4165,4165,4165,0
20250508,182200,85516955,4165,4165,4165,4165,0
20250508,182100,85516955,4165,4165,4165,4165,0
20250508,182000,85516955,4165,4165,4165,4165,0
20250508,181900,85516955,4165,4165,4165,4165,0
20250508,181800,85516955,4165,4165,4165,4165,0
20250508,181700,85516955,4165,4165,4165,4165,0
20250508,181600,85516955,4165,4165,4165,4165,0
20250508,181500,85516955,4165,4165,4165,4165,0
20250508,181400,85516955,4165,4165,4165,4165,0
20250508,181300,85516955,4165,4165,4165,4165,0
20250508,181200,85516955,4165,4165,4165,4165,0
20250508,181100,85516955,4165,4165,4165,4165,0
20250508,181000,85516955,4165,4165,4165,4165,0
20250508,180900,85516955,4165,4165,4165,4165,0
20250508,180800,85516955,4165,4165,4165,4165,0
20250508,180700,85516955,4165,4165,4165,4165,0
20250508,180600,85516955,4165,4165,4165,4165,0
20250508,180500,85516955,4165,4165,4165,4165,0
20250508,180400,85516955,4165,4165,4165,4165,0
20250508,180300,85516955,4165,4165,4165,4165,0
20250508,180200,85516955,4165,4165,4165,4165,0
20250508,180100,85516955,4165,4165,4165,4165,0
20250508,180000,85516955,4165,4165,4165,4165,0
20250508,175900,85516955,4165,4165,4165,4165,0
20250508,175800,85516955,4165,4165,4165,4165,0
20250508,175700,85516955,4165,4165,4165,4165,131
20250508,175600,85516955,4165,4165,4165,4165,0
20250508,175500,85516955,4165,4165,4165,4165,0
20250508,175400,85516955,4165,4165,4165,4165,0
20250508,175300,85516955,4165,4165,4165,4165,0
20250508,175200,85516955,4165,4165,4165,4165,0
20250508,175100,85516955,4165,4165,4165,4165,0
20250508,175000,85516955,4165,4165,4165,4165,0
20250508,174900,85516955,4165,4165,4165,4165,0
20250508,174800,85516955,4165,4165,4165,4165,0
20250508,174700,85516955,4165,4165,4165,4165,0
20250508,174600,85516955,4165,4165,4165,4165,0
20250508,174500,85516955,4165,4165,4165,4165,0
20250508,174400,85516955,4165,4165,4165,4165,0
20250508,174300,85516955,4165,4165,4165,4165,0
20250508,174200,85516955,4165,4165,4165,4165,0
20250508,174100,85516955,4165,4165,4165,4165,0
20250508,174000,85516955,4165,4165,4165,4165,0
20250508,173900,85516955,4165,4165,4165,4165,0
20250508,173800,85516955,4165,4165,4165,4165,0
20250508,173700,85516955,4165,4165,4165,4165,0
20250508,173600,85516955,4165,4165,4165,4165,0
20250508,173500,85516955,4165,4165,4165,4165,0
20250508,173400,85516955,4165,4165,4165,4165,0
20250508,173300,85516955,4165,4165,4165,4165,0
20250508,173200,85516955,4165,4165,4165,4165,0
20250508,173100,85516955,4165,4165,4165,4165,0
20250508,173000,85516955,4165,4165,4165,4165,0
20250508,172900,85516955,4165,4165,4165,4165,0
20250508,172800,85516955,4165,4165,4165,4165,0
20250508,172700,85516955,4165,4165,4165,4165,131
20250508,172600,85516955,4165,4165,4165,4165,0
20250508,172500,85516955,4165,4165,4165,4165,0
20250508,172400,85516955,4165,4165,4165,4165,0
20250508,172300,85516955,4165,4165,4165,4165,0
20250508,172200,85516955,4165,4165,4165,4165,0
20250508,172100,85516955,4165,4165,4165,4165,0
20250508,172000,85516955,4165,4165,4165,4165,0
20250508,171900,85516955,4165,4165,4165,4165,0
20250508,171800,85516955,4165,4165,4165,4165,0
20250508,171700,85516955,4165,4165,4165,4165,0
20250508,171600,85516955,4165,4165,4165,4165,0
20250508,171500,85516955,4165,4165,4165,4165,0
20250508,171400,85516955,4165,4165,4165,4165,0
20250508,171300,85516955,4165,4165,4165,4165,0
20250508,171200,85516955,4165,4165,4165,4165,0
20250508,171100,85516955,4165,4165,4165,4165,0
20250508,171000,85516955,4165,4165,4165,4165,0
20250508,170900,85516955,4165,4165,4165,4165,0
20250508,170800,85516955,4165,4165,4165,4165,0
20250508,170700,85516955,4165,4165,4165,4165,0
20250508,170600,85516955,4165,4165,4165,4165,0
20250508,170500,85516955,4165,4165,4165,4165,0
20250508,170400,85516955,4165,4165,4165,4165,0
20250508,170300,85516955,4165,4165,4165,4165,0
20250508,170200,85516955,4165,4165,4165,4165,0
20250508,170100,85516955,4165,4165,4165,4165,0
20250508,170000,85516955,4165,4165,4165,4165,0
20250508,165900,85516955,4165,4165,4165,4165,0
20250508,165800,85516955,4165,4165,4165,4165,0
20250508,165700,85516955,4165,4165,4165,4165,131
20250508,165600,85516955,4165,4165,4165,4165,0
20250508,165500,85516955,4165,4165,4165,4165,0
20250508,165400,85516955,4165,4165,4165,4165,0
20250508,165300,85516955,4165,4165,4165,4165,0
20250508,165200,85516955,4165,4165,4165,4165,0
20250508,165100,85516955,4165,4165,4165,4165,0
20250508,165000,85516955,4165,4165,4165,4165,0
20250508,164900,85516955,4165,4165,4165,4165,0
20250508,164800,85516955,4165,4165,4165,4165,0
20250508,164700,85516955,4165,4165,4165,4165,0
20250508,164600,85516955,4165,4165,4165,4165,0
20250508,164500,85516955,4165,4165,4165,4165,0
20250508,164400,85516955,4165,4165,4165,4165,0
20250508,164300,85516955,4165,4165,4165,4165,0
20250508,164200,85516955,4165,4165,4165,4165,0
20250508,164100,85516955,4165,4165,4165,4165,0
20250508,164000,85516955,4165,4165,4165,4165,0
20250508,163900,85516955,4165,4165,4165,4165,0
20250508,163800,85516955,4165,4165,4165,4165,0
20250508,163700,85516955,4165,4165,4165,4165,0
20250508,163600,85516955,4165,4165,4165,4165,0
20250508,163500,85516955,4165,4165,4165,4165,0
20250508,163400,85516955,4165,4165,4165,4165,0
20250508,163300,85516955,4165,4165,4165,4165,0
20250508,163200,85516955,4165,4165,4165,4165,0
20250508,163100,85516955,4165,4165,4165,4165,0
20250508,163000,85516955,4165,4165,4165,4165,0
20250508,162900,85516955,4165,4165,4165,4165,0
20250508,162800,85516955,4165,4165,4165,4165,0
20250508,162700,85516955,4165,4165,4165,4165,131
20250508,162600,85516955,4165,4165,4165,4165,0
20250508,162500,85516955,4165,4165,4165,4165,0
20250508,162400,85516955,4165,4165,4165,4165,0
20250508,162300,85516955,4165,4165,4165,4165,0
20250508,162200,85516955,4165,4165,4165,4165,0
20250508,162100,85516955,4165,4165,4165,4165,0
20250508,162000,85516955,4165,4165,4165,4165,0
20250508,161900,85516955,4165,4165,4165,4165,0
20250508,161800,85516955,4165,4165,4165,4165,0
20250508,161700,85516955,4165,4165,4165,4165,0
20250508,161600,85516955,4165,4165,4165,4165,0
20250508,161500,85516955,4165,4165,4165,4165,0
20250508,161400,85516955,4165,4165,4165,4165,0
20250508,161300,85516955,4165,4165,4165,4165,0
20250508,161200,85516955,4165,4165,4165,4165,0
20250508,161100,85516955,4165,4165,4165,4165,0
20250508,161000,85516955,4165,4165,4165,4165,0
20250508,160900,85516955,4165,4165,4165,4165,0
20250508,160800,85516955,4165,4165,4165,4165,0
20250508,160700,85516955,4165,4165,4165,4165,0
20250508,160600,85516955,4165,4165,4165,4165,0
20250508,160500,85516955,4165,4165,4165,4165,0
20250508,160400,85516955,4165,4165,4165,4165,0
20250508,160300,85516955,4165,4165,4165,4165,0
20250508,160200,85516955,4165,4165,4165,4165,0
20250508,160100,85516955,4165,4165,4165,4165,0
20250508,160000,85516955,4165,4165,4165,4165,0
20250508,155900,85516955,4165,4165,4165,4165,0
20250508,155800,85516955,4165,4165,4165,4165,0
20250508,155700,85516955,4165,4165,4165,4165,131
20250508,155600,85516955,4165,4165,4165,4165,0
20250508,155500,85516955,4165,4165,4165,4165,0
20250508,155400,85516955,4165,4165,4165,4165,0
20250508,155300,85516955,4165,4165,4165,4165,0
20250508,155200,85516955,4165,4165,4165,4165,0
20250508,155100,85516955,4165,4165,4165,4165,0
20250508,155000,85516955,4165,4165,4165,4165,0
20250508,154900,85516955,4165,4165,4165,4165,0
20250508,154800,85516955,4165,4165,4165,4165,0
20250508,154700,85516955,4165,4165,4165,4165,0
20250508,154600,85516955,4165,4165,4165,4165,0
20250508,154500,85516955,4165,4165,4165,4165,0
20250508,154400,85516955,4165,4165,4165,4165,0
20250508,154300,85516955,4165,4165,4165,4165,0
20250508,154200,85516955,4165,4165,4165,4165,0
20250508,154100,85516955,4165,4165,4165,4165,0
20250508,154000,85516955,4165,4165,4165,4165,0
20250508,153900,85516955,4165,4165,4165,4165,0
20250508,153800,85516955,4165,4165,4165,4165,0
20250508,153700,85516955,4165,4165,4165,4165,0
20250508,153600,85516955,4165,4165,4165,4165,0
20250508,153500,85516955,4165,4165,4165,4165,0
20250508,153400,85516955,4165,4165,4165,4165,0
20250508,153300,85516955,4165,4165,4165,4165,0
20250508,153200,85516955,4165,4165,4165,4165,0
20250508,153100,85516955,4165,4165,4165,4165,0
20250508,153000,85516955,4165,4165,4165,4165,131
20250508,152900,84971340,4165,4165,4165,4165,0
20250508,152800,84971340,4165,4165,4165,4165,0
20250508,152700,84971340,4165,4165,4165,4165,0
20250508,152600,84971340,4165,4165,4165,4165,0
20250508,152500,84971340,4165,4165,4165,4165,0
20250508,152400,84971340,4165,4165,4165,4165,0
20250508,152300,84971340,4165,4165,4165,4165,0
20250508,152200,84971340,4165,4165,4165,4165,0
20250508,152100,84971340,4165,4165,4165,4165,0
20250508,152000,84971340,4165,4165,4165,4165,0
20250508,151900,84971340,4165,4165,4165,4165,0
20250508,151800,84971340,4165,4135,4165,4135,141
20250508,151700,84387240,4145,4140,4145,4140,24
20250508,151600,84287860,4155,4140,4155,4140,419
20250508,151500,82552360,4140,4140,4140,4140,1
20250508,151400,82548220,4150,4150,4150,4150,0
20250508,151300,82548220,4150,4150,4150,4150,0
20250508,151200,82548220,4150,4145,4150,4145,11
20250508,151100,82502620,4150,4145,4150,4145,13
20250508,151000,82448720,4150,4150,4150,4150,0
20250508,150900,82448720,4150,4150,4150,4150,0
20250508,150800,82448720,4150,4145,4150,4140,225
20250508,150700,81515900,4150,4150,4150,4150,0
20250508,150600,81515900,4150,4150,4150,4150,0
20250508,150500,81515900,4150,4150,4150,4150,0
20250508,150400,81515900,4150,4145,4150,4145,124
20250508,150300,81001795,4150,4150,4150,4150,0
20250508,150200,81001795,4150,4150,4150,4145,12
20250508,150100,80952015,4160,4160,4160,4160,0
20250508,150000,80952015,4160,4160,4160,4160,0
20250508,145900,80952015,4160,4160,4160,4160,0
20250508,145800,80952015,4160,4160,4160,4160,0
20250508,145700,80952015,4160,4160,4160,4160,0
20250508,145600,80952015,4160,4160,4160,4160,0
20250508,145500,80952015,4160,4160,4160,4160,0
20250508,145400,80952015,4160,4160,4160,4160,0
20250508,145300,80952015,4160,4160,4160,4160,0
20250508,145200,80952015,4160,4160,4160,4160,1
20250508,145100,80947855,4165,4165,4165,4165,23
20250508,145000,80852060,4165,4150,4165,4150,117
20250508,144900,80365550,4150,4150,4150,4150,0
20250508,144800,80365550,4150,4145,4150,4145,29
20250508,144700,80245315,4150,4150,4150,4150,0
20250508,144600,80245315,4150,4150,4150,4150,0
20250508,144500,80245315,4150,4150,4150,4150,0
20250508,144400,80245315,4150,4150,4150,4150,0
20250508,144300,80245315,4150,4145,4150,4145,389
20250508,144200,78632520,4150,4155,4155,4150,355
20250508,144100,77158915,4150,4150,4155,4150,219
20250508,144000,76249870,4155,4150,4155,4150,652
20250508,143900,73543420,4155,4150,4155,4150,129
20250508,143800,73007975,4155,4155,4155,4155,0
20250508,143700,73007975,4155,4155,4155,4155,0
20250508,143600,73007975,4155,4155,4155,4155,0
20250508,143500,73007975,4155,4155,4155,4155,0
20250508,143400,73007975,4155,4150,4155,4150,12
20250508,143300,72958165,4160,4160,4160,4160,0
20250508,143200,72958165,4160,4160,4160,4160,0
20250508,143100,72958165,4160,4160,4160,4160,0
20250508,143000,72958165,4160,4160,4160,4160,0
20250508,142900,72958165,4160,4160,4160,4160,0
20250508,142800,72958165,4160,4160,4160,4160,0
20250508,142700,72958165,4160,4160,4160,4160,0
20250508,142600,72958165,4160,4160,4160,4160,0
20250508,142500,72958165,4160,4160,4160,4160,0
20250508,142400,72958165,4160,4160,4160,4160,0
20250508,142300,72958165,4160,4160,4160,4160,0
20250508,142200,72958165,4160,4160,4160,4160,0
20250508,142100,72958165,4160,4160,4160,4160,0
20250508,142000,72958165,4160,4160,4160,4160,0
20250508,141900,72958165,4160,4160,4160,4160,0
20250508,141800,72958165,4160,4160,4160,4160,0
20250508,141700,72958165,4160,4160,4160,4160,0
20250508,141600,72958165,4160,4160,4160,4160,0
20250508,141500,72958165,4160,4160,4160,4160,0
20250508,141400,72958165,4160,4160,4160,4160,0
20250508,141300,72958165,4160,4160,4160,4160,0
20250508,141200,72958165,4160,4160,4160,4160,0
20250508,141100,72958165,4160,4160,4160,4160,0
20250508,141000,72958165,4160,4160,4160,4160,0
20250508,140900,72958165,4160,4155,4160,4155,14
20250508,140800,72899970,4155,4155,4155,4155,0
20250508,140700,72899970,4155,4155,4155,4155,0
20250508,140600,72899970,4155,4155,4155,4155,0
20250508,140500,72899970,4155,4155,4155,4155,1
20250508,140400,72895815,4165,4165,4165,4165,0
20250508,140300,72895815,4165,4165,4165,4165,0
20250508,140200,72895815,4165,4155,4165,4155,72
20250508,140100,72596265,4160,4160,4160,4160,0
20250508,140000,72596265,4160,4160,4160,4160,0
20250508,135900,72596265,4160,4160,4160,4160,0
20250508,135800,72596265,4160,4160,4160,4160,0
20250508,135700,72596265,4160,4160,4160,4160,0
20250508,135600,72596265,4160,4160,4160,4160,0
20250508,135500,72596265,4160,4160,4160,4160,0
20250508,135400,72596265,4160,4160,4160,4160,0
20250508,135300,72596265,4160,4160,4160,4160,0
20250508,135200,72596265,4160,4160,4160,4160,0
20250508,135100,72596265,4160,4160,4160,4160,0
20250508,135000,72596265,4160,4160,4160,4160,0
20250508,134900,72596265,4160,4160,4160,4160,0
20250508,134800,72596265,4160,4160,4160,4160,0
20250508,134700,72596265,4160,4160,4160,4160,0
20250508,134600,72596265,4160,4160,4160,4160,0
20250508,134500,72596265,4160,4160,4160,4160,0
20250508,134400,72596265,4160,4160,4160,4160,0
20250508,134300,72596265,4160,4160,4160,4160,0
20250508,134200,72596265,4160,4160,4160,4160,0
20250508,134100,72596265,4160,4160,4160,4155,628
20250508,134000,69986785,4165,4165,4165,4165,0
20250508,133900,69986785,4165,4165,4165,4165,0
20250508,133800,69986785,4165,4165,4165,4165,0
20250508,133700,69986785,4165,4165,4165,4165,0
20250508,133600,69986785,4165,4165,4165,4165,0
20250508,133500,69986785,4165,4165,4165,4165,0
20250508,133400,69986785,4165,4160,4165,4160,13
20250508,133300,69932690,4160,4160,4160,4160,0
20250508,133200,69932690,4160,4160,4160,4160,0
20250508,133100,69932690,4160,4160,4160,4160,0
20250508,133000,69932690,4160,4165,4165,4160,12
20250508,132900,69882760,4160,4160,4165,4160,23
20250508,132800,69787065,4165,4160,4165,4160,71
20250508,132700,69491635,4170,4170,4170,4170,0
20250508,132600,69491635,4170,4170,4170,4170,0
20250508,132500,69491635,4170,4170,4170,4170,0
20250508,132400,69491635,4170,4170,4170,4170,0
20250508,132300,69491635,4170,4170,4170,4170,0
20250508,132200,69491635,4170,4170,4170,4170,0
20250508,132100,69491635,4170,4170,4170,4170,0
20250508,132000,69491635,4170,4170,4170,4170,0
20250508,131900,69491635,4170,4170,4170,4170,0
20250508,131800,69491635,4170,4170,4170,4170,0
20250508,131700,69491635,4170,4165,4170,4165,43
20250508,131600,69312495,4165,4165,4165,4165,0
20250508,131500,69312495,4165,4160,4165,4160,2
20250508,131400,69304170,4170,4165,4170,4165,36
20250508,131300,69154190,4165,4165,4165,4165,0
20250508,131200,69154190,4165,4165,4165,4165,35
20250508,131100,69008415,4165,4165,4165,4165,87
20250508,131000,68646060,4160,4160,4160,4160,0
20250508,130900,68646060,4160,4160,4160,4160,0
20250508,130800,68646060,4160,4160,4160,4160,1
20250508,130700,68641900,4170,4170,4170,4170,0
20250508,130600,68641900,4170,4165,4170,4165,941
20250508,130500,64721700,4165,4165,4165,4165,0
20250508,130400,64721700,4165,4165,4165,4165,0
20250508,130300,64721700,4165,4165,4165,4165,0
20250508,130200,64721700,4165,4165,4165,4165,0
20250508,130100,64721700,4165,4160,4165,4160,20
20250508,130000,64638480,4160,4160,4160,4160,0
20250508,125900,64638480,4160,4160,4165,4160,14
20250508,125800,64580225,4165,4160,4165,4160,12
20250508,125700,64530295,4165,4165,4165,4165,0
20250508,125600,64530295,4165,4165,4165,4165,453
20250508,125500,62643550,4165,4165,4165,4165,0
20250508,125400,62643550,4165,4165,4165,4165,0
20250508,125300,62643550,4165,4165,4165,4165,0
20250508,125200,62643550,4165,4160,4165,4157,131
20250508,125100,62098675,4157,4157,4160,4157,23
20250508,125000,62003055,4160,4155,4160,4155,150
20250508,124900,61379455,4160,4160,4160,4155,50
20250508,124800,61171605,4160,4160,4160,4160,0
20250508,124700,61171605,4160,4160,4160,4160,0
20250508,124600,61171605,4160,4155,4165,4155,627
20250508,124500,58562720,4160,4155,4160,4155,13
20250508,124400,58508690,4160,4155,4160,4155,11
20250508,124300,58462970,4155,4155,4155,4155,2
20250508,124200,58454660,4150,4150,4150,4150,10
20250508,124100,58413160,4160,4160,4160,4160,0
20250508,124000,58413160,4160,4155,4160,4155,50
20250508,123900,58205360,4160,4155,4160,4155,38
20250508,123800,58047430,4160,4160,4160,4155,86
20250508,123700,57690020,4155,4155,4160,4155,123
20250508,123600,57178840,4160,4160,4160,4155,109
20250508,123500,56725850,4155,4155,4160,4155,60
20250508,123400,56476500,4160,4160,4160,4160,0
20250508,123300,56476500,4160,4160,4160,4160,0
20250508,123200,56476500,4160,4160,4160,4160,0
20250508,123100,56476500,4160,4160,4160,4160,0
20250508,123000,56476500,4160,4160,4160,4160,0
20250508,122900,56476500,4160,4160,4160,4160,0
20250508,122800,56476500,4160,4160,4160,4160,0
20250508,122700,56476500,4160,4160,4160,4160,0
20250508,122600,56476500,4160,4160,4160,4160,0
20250508,122500,56476500,4160,4160,4160,4160,0
20250508,122400,56476500,4160,4160,4160,4160,0
20250508,122300,56476500,4160,4155,4160,4155,198
20250508,122200,55653615,4160,4155,4160,4155,25
20250508,122100,55549715,4160,4160,4160,4155,149
20250508,122000,54930475,4155,4155,4160,4155,122
20250508,121900,54423455,4160,4160,4165,4155,109
20250508,121800,53970105,4165,4165,4165,4165,0
20250508,121700,53970105,4165,4165,4165,4165,0
20250508,121600,53970105,4165,4165,4165,4165,0
20250508,121500,53970105,4165,4160,4165,4160,13
20250508,121400,53916010,4165,4165,4165,4165,0
20250508,121300,53916010,4165,4165,4165,4165,0
20250508,121200,53916010,4165,4165,4165,4165,0
20250508,121100,53916010,4165,4165,4165,4165,0
20250508,121000,53916010,4165,4165,4165,4165,0
20250508,120900,53916010,4165,4160,4165,4160,5
20250508,120800,53895205,4165,4165,4165,4165,2
20250508,120700,53886875,4165,4165,4165,4165,0
20250508,120600,53886875,4165,4165,4165,4165,0
20250508,120500,53886875,4165,4165,4165,4165,0
20250508,120400,53886875,4165,4165,4165,4165,0
20250508,120300,53886875,4165,4165,4165,4165,2
20250508,120200,53878545,4165,4165,4165,4165,0
20250508,120100,53878545,4165,4165,4165,4165,0
20250508,120000,53878545,4165,4165,4165,4165,1
20250508,115900,53874380,4165,4165,4165,4165,2
20250508,115800,53866050,4165,4165,4165,4165,0
20250508,115700,53866050,4165,4165,4165,4165,0
20250508,115600,53866050,4165,4165,4165,4165,0
20250508,115500,53866050,4165,4165,4165,4165,0
20250508,115400,53866050,4165,4165,4165,4165,0
20250508,115300,53866050,4165,4165,4165,4165,0
20250508,115200,53866050,4165,4165,4165,4165,0
20250508,115100,53866050,4165,4165,4165,4165,0
20250508,115000,53866050,4165,4165,4165,4165,0
20250508,114900,53866050,4165,4155,4165,4155,5
20250508,114800,53845265,4170,4170,4170,4170,0
20250508,114700,53845265,4170,4170,4170,4170,0
20250508,114600,53845265,4170,4160,4170,4160,90
20250508,114500,53470355,4160,4160,4160,4160,3
20250508,114400,53457875,4165,4165,4165,4165,0
20250508,114300,53457875,4165,4165,4165,4165,0
20250508,114200,53457875,4165,4165,4165,4165,0
20250508,114100,53457875,4165,4165,4165,4165,0
20250508,114000,53457875,4165,4165,4165,4165,0
20250508,113900,53457875,4165,4165,4165,4165,0
20250508,113800,53457875,4165,4165,4165,4165,0
20250508,113700,53457875,4165,4165,4165,4165,0
20250508,113600,53457875,4165,4165,4165,4165,0
20250508,113500,53457875,4165,4165,4165,4165,0
20250508,113400,53457875,4165,4165,4165,4165,0
20250508,113300,53457875,4165,4165,4165,4165,0
20250508,113200,53457875,4165,4165,4165,4165,0
20250508,113100,53457875,4165,4165,4165,4165,0
20250508,113000,53457875,4165,4165,4165,4165,0
20250508,112900,53457875,4165,4165,4165,4165,2
20250508,112800,53449545,4170,4170,4170,4170,0
20250508,112700,53449545,4170,4170,4170,4170,0
20250508,112600,53449545,4170,4170,4170,4170,0
20250508,112500,53449545,4170,4165,4170,4165,43
20250508,112400,53270400,4160,4160,4160,4160,0
20250508,112300,53270400,4160,4160,4160,4160,0
20250508,112200,53270400,4160,4165,4165,4160,6
20250508,112100,53245435,4165,4165,4165,4165,2
20250508,112000,53237105,4175,4175,4175,4175,0
20250508,111900,53237105,4175,4145,4175,4145,1329
20250508,111800,47717105,4150,4145,4150,4145,39
20250508,111700,47555405,4145,4145,4145,4145,0
20250508,111600,47555405,4145,4145,4145,4145,20
20250508,111500,47472505,4150,4145,4150,4145,37
20250508,111400,47319105,4150,4150,4150,4150,0
20250508,111300,47319105,4150,4150,4150,4150,0
20250508,111200,47319105,4150,4150,4150,4150,0
20250508,111100,47319105,4150,4145,4150,4145,13
20250508,111000,47265205,4150,4145,4150,4145,10
20250508,110900,47223745,4150,4145,4150,4145,22
20250508,110800,47132535,4150,4150,4150,4150,0
20250508,110700,47132535,4150,4150,4150,4150,0
20250508,110600,47132535,4150,4145,4150,4145,13
20250508,110500,47078635,4145,4145,4145,4145,10
20250508,110400,47037185,4150,4150,4150,4150,0
20250508,110300,47037185,4150,4150,4150,4150,0
20250508,110200,47037185,4150,4150,4150,4150,0
20250508,110100,47037185,4150,4150,4150,4150,0
20250508,110000,47037185,4150,4150,4150,4150,0
20250508,105900,47037185,4150,4150,4150,4150,0
20250508,105800,47037185,4150,4150,4150,4150,0
20250508,105700,47037185,4150,4150,4150,4150,0
20250508,105600,47037185,4150,4150,4150,4150,0
20250508,105500,47037185,4150,4150,4150,4150,1
20250508,105400,47033035,4155,4155,4155,4155,0
20250508,105300,47033035,4155,4155,4155,4155,0
20250508,105200,47033035,4155,4155,4155,4155,0
20250508,105100,47033035,4155,4155,4155,4155,0
20250508,105000,47033035,4155,4155,4155,4155,0
20250508,104900,47033035,4155,4155,4155,4155,0
20250508,104800,47033035,4155,4155,4155,4155,0
20250508,104700,47033035,4155,4155,4155,4155,0
20250508,104600,47033035,4155,4155,4155,4155,0
20250508,104500,47033035,4155,4155,4155,4155,0
20250508,104400,47033035,4155,4155,4155,4155,1
20250508,104300,47028880,4160,4160,4160,4160,0
20250508,104200,47028880,4160,4160,4160,4160,0
20250508,104100,47028880,4160,4160,4160,4160,0
20250508,104000,47028880,4160,4160,4160,4160,0
20250508,103900,47028880,4160,4160,4160,4160,0
20250508,103800,47028880,4160,4155,4160,4145,39
20250508,103700,46867055,4165,4165,4165,4165,0
20250508,103600,46867055,4165,4165,4165,4165,0
20250508,103500,46867055,4165,4165,4165,4165,0
20250508,103400,46867055,4165,4165,4165,4165,0
20250508,103300,46867055,4165,4165,4165,4165,0
20250508,103200,46867055,4165,4170,4170,4155,1741
20250508,103100,39622835,4175,4175,4175,4175,0
20250508,103000,39622835,4175,4175,4175,4175,337
20250508,102900,38215860,4175,4165,4175,4135,2140
20250508,102800,29333910,4170,4165,4170,4140,1795
20250508,102700,21872450,4170,4170,4170,4170,0
20250508,102600,21872450,4170,4165,4170,4165,26
20250508,102500,21764135,4170,4170,4170,4170,0
20250508,102400,21764135,4170,4170,4170,4170,0
20250508,102300,21764135,4170,4170,4170,4170,12
20250508,102200,21714095,4170,4170,4170,4170,0
20250508,102100,21714095,4170,4170,4170,4170,0
20250508,102000,21714095,4170,4170,4170,4170,0
20250508,101900,21714095,4170,4170,4170,4170,0
20250508,101800,21714095,4170,4170,4170,4170,0
20250508,101700,21714095,4170,4170,4170,4170,0
20250508,101600,21714095,4170,4170,4170,4170,0
20250508,101500,21714095,4170,4170,4170,4170,0
20250508,101400,21714095,4170,4170,4170,4170,1
20250508,101300,21709925,4165,4165,4165,4165,1
20250508,101200,21705760,4170,4170,4170,4170,0
20250508,101100,21705760,4170,4170,4170,4170,0
20250508,101000,21705760,4170,4170,4170,4170,1
20250508,100900,21701590,4170,4170,4170,4170,0
20250508,100800,21701590,4170,4170,4170,4170,0
20250508,100700,21701590,4170,4170,4170,4170,0
20250508,100600,21701590,4170,4170,4170,4170,5
20250508,100500,21680740,4160,4160,4160,4160,0
20250508,100400,21680740,4160,4160,4175,4160,2560
20250508,100300,11020875,4160,4155,4160,4155,300
20250508,100200,9774355,4155,4155,4155,4155,0
20250508,100100,9774355,4155,4155,4155,4155,0
20250508,100000,9774355,4155,4155,4155,4155,2
20250508,095900,9766045,4155,4155,4155,4155,0
20250508,095800,9766045,4155,4155,4155,4155,0
20250508,095700,9766045,4155,4155,4155,4155,0
20250508,095600,9766045,4155,4155,4155,4155,0
20250508,095500,9766045,4155,4155,4155,4155,0
20250508,095400,9766045,4155,4155,4155,4155,0
20250508,095300,9766045,4155,4155,4155,4155,0
20250508,095200,9766045,4155,4155,4155,4155,0
20250508,095100,9766045,4155,4155,4155,4155,0
20250508,095000,9766045,4155,4155,4155,4155,0
20250508,094900,9766045,4155,4155,4155,4155,0
20250508,094800,9766045,4155,4155,4155,4155,0
20250508,094700,9766045,4155,4155,4155,4155,0
20250508,094600,9766045,4155,4155,4155,4155,0
20250508,094500,9766045,4155,4150,4155,4150,200
20250508,094400,8935965,4150,4150,4150,4150,2
20250508,094300,8927665,4145,4150,4150,4145,751
20250508,094200,5811020,4150,4150,4150,4150,6
20250508,094100,5786120,4150,4150,4150,4150,750
20250508,094000,2673620,4150,4150,4150,4150,0
20250508,093900,2673620,4150,4140,4150,4140,138
20250508,093800,2101890,4150,4150,4150,4150,0
20250508,093700,2101890,4150,4150,4150,4150,0
20250508,093600,2101890,4150,4150,4150,4150,0
20250508,093500,2101890,4150,4150,4150,4150,1
20250508,093400,2097740,4150,4150,4150,4150,0
20250508,093300,2097740,4150,4145,4150,4145,12
20250508,093200,2047970,4145,4145,4145,4145,2
20250508,093100,2039680,4145,4145,4145,4145,2
20250508,093000,2031390,4150,4150,4150,4150,0
20250508,092900,2031390,4150,4150,4150,4150,0
20250508,092800,2031390,4150,4135,4150,4135,35
20250508,092700,1886560,4150,4130,4150,4130,146
20250508,092600,1282050,4140,4135,4140,4130,15
20250508,092500,1220060,4140,4140,4140,4140,0
20250508,092400,1220060,4140,4140,4140,4140,0
20250508,092300,1220060,4140,4140,4140,4140,0
20250508,092200,1220060,4140,4140,4140,4140,0
20250508,092100,1220060,4140,4140,4140,4140,0
20250508,092000,1220060,4140,4140,4140,4140,0
20250508,091900,1220060,4140,4140,4140,4140,0
20250508,091800,1220060,4140,4135,4140,4135,4
20250508,091700,1203515,4155,4130,4165,4125,18
20250508,091600,1129125,4130,4130,4165,4130,8
20250508,091500,1096050,4165,4135,4165,4135,4
20250508,091400,1079480,4135,4170,4170,4135,16
20250508,091300,1013040,4170,4170,4170,4170,7
20250508,091200,983850,4170,4170,4170,4170,7
20250508,091100,954660,4170,4170,4170,4170,6
20250508,091000,929640,4170,4170,4170,4170,7
20250508,090900,900450,4170,4170,4170,4170,7
20250508,090800,871260,4170,4170,4170,4170,6
20250508,090700,846240,4170,4170,4170,4170,8
20250508,090600,812880,4170,4170,4170,4170,6
20250508,090500,787860,4170,4170,4170,4170,6
20250508,090400,762840,4170,4170,4170,4170,22
20250508,090300,671100,4170,4170,4170,4170,6
20250508,090200,646080,4170,4170,4170,4170,132
20250508,090100,95640,4170,4170,4170,4170,7
20250508,090000,66450,4140,4175,4175,4140,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182700 85516955 4165 4165 4165 4165 131
3 20250508 182600 85516955 4165 4165 4165 4165 0
4 20250508 182500 85516955 4165 4165 4165 4165 0
5 20250508 182400 85516955 4165 4165 4165 4165 0
6 20250508 182300 85516955 4165 4165 4165 4165 0
7 20250508 182200 85516955 4165 4165 4165 4165 0
8 20250508 182100 85516955 4165 4165 4165 4165 0
9 20250508 182000 85516955 4165 4165 4165 4165 0
10 20250508 181900 85516955 4165 4165 4165 4165 0
11 20250508 181800 85516955 4165 4165 4165 4165 0
12 20250508 181700 85516955 4165 4165 4165 4165 0
13 20250508 181600 85516955 4165 4165 4165 4165 0
14 20250508 181500 85516955 4165 4165 4165 4165 0
15 20250508 181400 85516955 4165 4165 4165 4165 0
16 20250508 181300 85516955 4165 4165 4165 4165 0
17 20250508 181200 85516955 4165 4165 4165 4165 0
18 20250508 181100 85516955 4165 4165 4165 4165 0
19 20250508 181000 85516955 4165 4165 4165 4165 0
20 20250508 180900 85516955 4165 4165 4165 4165 0
21 20250508 180800 85516955 4165 4165 4165 4165 0
22 20250508 180700 85516955 4165 4165 4165 4165 0
23 20250508 180600 85516955 4165 4165 4165 4165 0
24 20250508 180500 85516955 4165 4165 4165 4165 0
25 20250508 180400 85516955 4165 4165 4165 4165 0
26 20250508 180300 85516955 4165 4165 4165 4165 0
27 20250508 180200 85516955 4165 4165 4165 4165 0
28 20250508 180100 85516955 4165 4165 4165 4165 0
29 20250508 180000 85516955 4165 4165 4165 4165 0
30 20250508 175900 85516955 4165 4165 4165 4165 0
31 20250508 175800 85516955 4165 4165 4165 4165 0
32 20250508 175700 85516955 4165 4165 4165 4165 131
33 20250508 175600 85516955 4165 4165 4165 4165 0
34 20250508 175500 85516955 4165 4165 4165 4165 0
35 20250508 175400 85516955 4165 4165 4165 4165 0
36 20250508 175300 85516955 4165 4165 4165 4165 0
37 20250508 175200 85516955 4165 4165 4165 4165 0
38 20250508 175100 85516955 4165 4165 4165 4165 0
39 20250508 175000 85516955 4165 4165 4165 4165 0
40 20250508 174900 85516955 4165 4165 4165 4165 0
41 20250508 174800 85516955 4165 4165 4165 4165 0
42 20250508 174700 85516955 4165 4165 4165 4165 0
43 20250508 174600 85516955 4165 4165 4165 4165 0
44 20250508 174500 85516955 4165 4165 4165 4165 0
45 20250508 174400 85516955 4165 4165 4165 4165 0
46 20250508 174300 85516955 4165 4165 4165 4165 0
47 20250508 174200 85516955 4165 4165 4165 4165 0
48 20250508 174100 85516955 4165 4165 4165 4165 0
49 20250508 174000 85516955 4165 4165 4165 4165 0
50 20250508 173900 85516955 4165 4165 4165 4165 0
51 20250508 173800 85516955 4165 4165 4165 4165 0
52 20250508 173700 85516955 4165 4165 4165 4165 0
53 20250508 173600 85516955 4165 4165 4165 4165 0
54 20250508 173500 85516955 4165 4165 4165 4165 0
55 20250508 173400 85516955 4165 4165 4165 4165 0
56 20250508 173300 85516955 4165 4165 4165 4165 0
57 20250508 173200 85516955 4165 4165 4165 4165 0
58 20250508 173100 85516955 4165 4165 4165 4165 0
59 20250508 173000 85516955 4165 4165 4165 4165 0
60 20250508 172900 85516955 4165 4165 4165 4165 0
61 20250508 172800 85516955 4165 4165 4165 4165 0
62 20250508 172700 85516955 4165 4165 4165 4165 131
63 20250508 172600 85516955 4165 4165 4165 4165 0
64 20250508 172500 85516955 4165 4165 4165 4165 0
65 20250508 172400 85516955 4165 4165 4165 4165 0
66 20250508 172300 85516955 4165 4165 4165 4165 0
67 20250508 172200 85516955 4165 4165 4165 4165 0
68 20250508 172100 85516955 4165 4165 4165 4165 0
69 20250508 172000 85516955 4165 4165 4165 4165 0
70 20250508 171900 85516955 4165 4165 4165 4165 0
71 20250508 171800 85516955 4165 4165 4165 4165 0
72 20250508 171700 85516955 4165 4165 4165 4165 0
73 20250508 171600 85516955 4165 4165 4165 4165 0
74 20250508 171500 85516955 4165 4165 4165 4165 0
75 20250508 171400 85516955 4165 4165 4165 4165 0
76 20250508 171300 85516955 4165 4165 4165 4165 0
77 20250508 171200 85516955 4165 4165 4165 4165 0
78 20250508 171100 85516955 4165 4165 4165 4165 0
79 20250508 171000 85516955 4165 4165 4165 4165 0
80 20250508 170900 85516955 4165 4165 4165 4165 0
81 20250508 170800 85516955 4165 4165 4165 4165 0
82 20250508 170700 85516955 4165 4165 4165 4165 0
83 20250508 170600 85516955 4165 4165 4165 4165 0
84 20250508 170500 85516955 4165 4165 4165 4165 0
85 20250508 170400 85516955 4165 4165 4165 4165 0
86 20250508 170300 85516955 4165 4165 4165 4165 0
87 20250508 170200 85516955 4165 4165 4165 4165 0
88 20250508 170100 85516955 4165 4165 4165 4165 0
89 20250508 170000 85516955 4165 4165 4165 4165 0
90 20250508 165900 85516955 4165 4165 4165 4165 0
91 20250508 165800 85516955 4165 4165 4165 4165 0
92 20250508 165700 85516955 4165 4165 4165 4165 131
93 20250508 165600 85516955 4165 4165 4165 4165 0
94 20250508 165500 85516955 4165 4165 4165 4165 0
95 20250508 165400 85516955 4165 4165 4165 4165 0
96 20250508 165300 85516955 4165 4165 4165 4165 0
97 20250508 165200 85516955 4165 4165 4165 4165 0
98 20250508 165100 85516955 4165 4165 4165 4165 0
99 20250508 165000 85516955 4165 4165 4165 4165 0
100 20250508 164900 85516955 4165 4165 4165 4165 0
101 20250508 164800 85516955 4165 4165 4165 4165 0
102 20250508 164700 85516955 4165 4165 4165 4165 0
103 20250508 164600 85516955 4165 4165 4165 4165 0
104 20250508 164500 85516955 4165 4165 4165 4165 0
105 20250508 164400 85516955 4165 4165 4165 4165 0
106 20250508 164300 85516955 4165 4165 4165 4165 0
107 20250508 164200 85516955 4165 4165 4165 4165 0
108 20250508 164100 85516955 4165 4165 4165 4165 0
109 20250508 164000 85516955 4165 4165 4165 4165 0
110 20250508 163900 85516955 4165 4165 4165 4165 0
111 20250508 163800 85516955 4165 4165 4165 4165 0
112 20250508 163700 85516955 4165 4165 4165 4165 0
113 20250508 163600 85516955 4165 4165 4165 4165 0
114 20250508 163500 85516955 4165 4165 4165 4165 0
115 20250508 163400 85516955 4165 4165 4165 4165 0
116 20250508 163300 85516955 4165 4165 4165 4165 0
117 20250508 163200 85516955 4165 4165 4165 4165 0
118 20250508 163100 85516955 4165 4165 4165 4165 0
119 20250508 163000 85516955 4165 4165 4165 4165 0
120 20250508 162900 85516955 4165 4165 4165 4165 0
121 20250508 162800 85516955 4165 4165 4165 4165 0
122 20250508 162700 85516955 4165 4165 4165 4165 131
123 20250508 162600 85516955 4165 4165 4165 4165 0
124 20250508 162500 85516955 4165 4165 4165 4165 0
125 20250508 162400 85516955 4165 4165 4165 4165 0
126 20250508 162300 85516955 4165 4165 4165 4165 0
127 20250508 162200 85516955 4165 4165 4165 4165 0
128 20250508 162100 85516955 4165 4165 4165 4165 0
129 20250508 162000 85516955 4165 4165 4165 4165 0
130 20250508 161900 85516955 4165 4165 4165 4165 0
131 20250508 161800 85516955 4165 4165 4165 4165 0
132 20250508 161700 85516955 4165 4165 4165 4165 0
133 20250508 161600 85516955 4165 4165 4165 4165 0
134 20250508 161500 85516955 4165 4165 4165 4165 0
135 20250508 161400 85516955 4165 4165 4165 4165 0
136 20250508 161300 85516955 4165 4165 4165 4165 0
137 20250508 161200 85516955 4165 4165 4165 4165 0
138 20250508 161100 85516955 4165 4165 4165 4165 0
139 20250508 161000 85516955 4165 4165 4165 4165 0
140 20250508 160900 85516955 4165 4165 4165 4165 0
141 20250508 160800 85516955 4165 4165 4165 4165 0
142 20250508 160700 85516955 4165 4165 4165 4165 0
143 20250508 160600 85516955 4165 4165 4165 4165 0
144 20250508 160500 85516955 4165 4165 4165 4165 0
145 20250508 160400 85516955 4165 4165 4165 4165 0
146 20250508 160300 85516955 4165 4165 4165 4165 0
147 20250508 160200 85516955 4165 4165 4165 4165 0
148 20250508 160100 85516955 4165 4165 4165 4165 0
149 20250508 160000 85516955 4165 4165 4165 4165 0
150 20250508 155900 85516955 4165 4165 4165 4165 0
151 20250508 155800 85516955 4165 4165 4165 4165 0
152 20250508 155700 85516955 4165 4165 4165 4165 131
153 20250508 155600 85516955 4165 4165 4165 4165 0
154 20250508 155500 85516955 4165 4165 4165 4165 0
155 20250508 155400 85516955 4165 4165 4165 4165 0
156 20250508 155300 85516955 4165 4165 4165 4165 0
157 20250508 155200 85516955 4165 4165 4165 4165 0
158 20250508 155100 85516955 4165 4165 4165 4165 0
159 20250508 155000 85516955 4165 4165 4165 4165 0
160 20250508 154900 85516955 4165 4165 4165 4165 0
161 20250508 154800 85516955 4165 4165 4165 4165 0
162 20250508 154700 85516955 4165 4165 4165 4165 0
163 20250508 154600 85516955 4165 4165 4165 4165 0
164 20250508 154500 85516955 4165 4165 4165 4165 0
165 20250508 154400 85516955 4165 4165 4165 4165 0
166 20250508 154300 85516955 4165 4165 4165 4165 0
167 20250508 154200 85516955 4165 4165 4165 4165 0
168 20250508 154100 85516955 4165 4165 4165 4165 0
169 20250508 154000 85516955 4165 4165 4165 4165 0
170 20250508 153900 85516955 4165 4165 4165 4165 0
171 20250508 153800 85516955 4165 4165 4165 4165 0
172 20250508 153700 85516955 4165 4165 4165 4165 0
173 20250508 153600 85516955 4165 4165 4165 4165 0
174 20250508 153500 85516955 4165 4165 4165 4165 0
175 20250508 153400 85516955 4165 4165 4165 4165 0
176 20250508 153300 85516955 4165 4165 4165 4165 0
177 20250508 153200 85516955 4165 4165 4165 4165 0
178 20250508 153100 85516955 4165 4165 4165 4165 0
179 20250508 153000 85516955 4165 4165 4165 4165 131
180 20250508 152900 84971340 4165 4165 4165 4165 0
181 20250508 152800 84971340 4165 4165 4165 4165 0
182 20250508 152700 84971340 4165 4165 4165 4165 0
183 20250508 152600 84971340 4165 4165 4165 4165 0
184 20250508 152500 84971340 4165 4165 4165 4165 0
185 20250508 152400 84971340 4165 4165 4165 4165 0
186 20250508 152300 84971340 4165 4165 4165 4165 0
187 20250508 152200 84971340 4165 4165 4165 4165 0
188 20250508 152100 84971340 4165 4165 4165 4165 0
189 20250508 152000 84971340 4165 4165 4165 4165 0
190 20250508 151900 84971340 4165 4165 4165 4165 0
191 20250508 151800 84971340 4165 4135 4165 4135 141
192 20250508 151700 84387240 4145 4140 4145 4140 24
193 20250508 151600 84287860 4155 4140 4155 4140 419
194 20250508 151500 82552360 4140 4140 4140 4140 1
195 20250508 151400 82548220 4150 4150 4150 4150 0
196 20250508 151300 82548220 4150 4150 4150 4150 0
197 20250508 151200 82548220 4150 4145 4150 4145 11
198 20250508 151100 82502620 4150 4145 4150 4145 13
199 20250508 151000 82448720 4150 4150 4150 4150 0
200 20250508 150900 82448720 4150 4150 4150 4150 0
201 20250508 150800 82448720 4150 4145 4150 4140 225
202 20250508 150700 81515900 4150 4150 4150 4150 0
203 20250508 150600 81515900 4150 4150 4150 4150 0
204 20250508 150500 81515900 4150 4150 4150 4150 0
205 20250508 150400 81515900 4150 4145 4150 4145 124
206 20250508 150300 81001795 4150 4150 4150 4150 0
207 20250508 150200 81001795 4150 4150 4150 4145 12
208 20250508 150100 80952015 4160 4160 4160 4160 0
209 20250508 150000 80952015 4160 4160 4160 4160 0
210 20250508 145900 80952015 4160 4160 4160 4160 0
211 20250508 145800 80952015 4160 4160 4160 4160 0
212 20250508 145700 80952015 4160 4160 4160 4160 0
213 20250508 145600 80952015 4160 4160 4160 4160 0
214 20250508 145500 80952015 4160 4160 4160 4160 0
215 20250508 145400 80952015 4160 4160 4160 4160 0
216 20250508 145300 80952015 4160 4160 4160 4160 0
217 20250508 145200 80952015 4160 4160 4160 4160 1
218 20250508 145100 80947855 4165 4165 4165 4165 23
219 20250508 145000 80852060 4165 4150 4165 4150 117
220 20250508 144900 80365550 4150 4150 4150 4150 0
221 20250508 144800 80365550 4150 4145 4150 4145 29
222 20250508 144700 80245315 4150 4150 4150 4150 0
223 20250508 144600 80245315 4150 4150 4150 4150 0
224 20250508 144500 80245315 4150 4150 4150 4150 0
225 20250508 144400 80245315 4150 4150 4150 4150 0
226 20250508 144300 80245315 4150 4145 4150 4145 389
227 20250508 144200 78632520 4150 4155 4155 4150 355
228 20250508 144100 77158915 4150 4150 4155 4150 219
229 20250508 144000 76249870 4155 4150 4155 4150 652
230 20250508 143900 73543420 4155 4150 4155 4150 129
231 20250508 143800 73007975 4155 4155 4155 4155 0
232 20250508 143700 73007975 4155 4155 4155 4155 0
233 20250508 143600 73007975 4155 4155 4155 4155 0
234 20250508 143500 73007975 4155 4155 4155 4155 0
235 20250508 143400 73007975 4155 4150 4155 4150 12
236 20250508 143300 72958165 4160 4160 4160 4160 0
237 20250508 143200 72958165 4160 4160 4160 4160 0
238 20250508 143100 72958165 4160 4160 4160 4160 0
239 20250508 143000 72958165 4160 4160 4160 4160 0
240 20250508 142900 72958165 4160 4160 4160 4160 0
241 20250508 142800 72958165 4160 4160 4160 4160 0
242 20250508 142700 72958165 4160 4160 4160 4160 0
243 20250508 142600 72958165 4160 4160 4160 4160 0
244 20250508 142500 72958165 4160 4160 4160 4160 0
245 20250508 142400 72958165 4160 4160 4160 4160 0
246 20250508 142300 72958165 4160 4160 4160 4160 0
247 20250508 142200 72958165 4160 4160 4160 4160 0
248 20250508 142100 72958165 4160 4160 4160 4160 0
249 20250508 142000 72958165 4160 4160 4160 4160 0
250 20250508 141900 72958165 4160 4160 4160 4160 0
251 20250508 141800 72958165 4160 4160 4160 4160 0
252 20250508 141700 72958165 4160 4160 4160 4160 0
253 20250508 141600 72958165 4160 4160 4160 4160 0
254 20250508 141500 72958165 4160 4160 4160 4160 0
255 20250508 141400 72958165 4160 4160 4160 4160 0
256 20250508 141300 72958165 4160 4160 4160 4160 0
257 20250508 141200 72958165 4160 4160 4160 4160 0
258 20250508 141100 72958165 4160 4160 4160 4160 0
259 20250508 141000 72958165 4160 4160 4160 4160 0
260 20250508 140900 72958165 4160 4155 4160 4155 14
261 20250508 140800 72899970 4155 4155 4155 4155 0
262 20250508 140700 72899970 4155 4155 4155 4155 0
263 20250508 140600 72899970 4155 4155 4155 4155 0
264 20250508 140500 72899970 4155 4155 4155 4155 1
265 20250508 140400 72895815 4165 4165 4165 4165 0
266 20250508 140300 72895815 4165 4165 4165 4165 0
267 20250508 140200 72895815 4165 4155 4165 4155 72
268 20250508 140100 72596265 4160 4160 4160 4160 0
269 20250508 140000 72596265 4160 4160 4160 4160 0
270 20250508 135900 72596265 4160 4160 4160 4160 0
271 20250508 135800 72596265 4160 4160 4160 4160 0
272 20250508 135700 72596265 4160 4160 4160 4160 0
273 20250508 135600 72596265 4160 4160 4160 4160 0
274 20250508 135500 72596265 4160 4160 4160 4160 0
275 20250508 135400 72596265 4160 4160 4160 4160 0
276 20250508 135300 72596265 4160 4160 4160 4160 0
277 20250508 135200 72596265 4160 4160 4160 4160 0
278 20250508 135100 72596265 4160 4160 4160 4160 0
279 20250508 135000 72596265 4160 4160 4160 4160 0
280 20250508 134900 72596265 4160 4160 4160 4160 0
281 20250508 134800 72596265 4160 4160 4160 4160 0
282 20250508 134700 72596265 4160 4160 4160 4160 0
283 20250508 134600 72596265 4160 4160 4160 4160 0
284 20250508 134500 72596265 4160 4160 4160 4160 0
285 20250508 134400 72596265 4160 4160 4160 4160 0
286 20250508 134300 72596265 4160 4160 4160 4160 0
287 20250508 134200 72596265 4160 4160 4160 4160 0
288 20250508 134100 72596265 4160 4160 4160 4155 628
289 20250508 134000 69986785 4165 4165 4165 4165 0
290 20250508 133900 69986785 4165 4165 4165 4165 0
291 20250508 133800 69986785 4165 4165 4165 4165 0
292 20250508 133700 69986785 4165 4165 4165 4165 0
293 20250508 133600 69986785 4165 4165 4165 4165 0
294 20250508 133500 69986785 4165 4165 4165 4165 0
295 20250508 133400 69986785 4165 4160 4165 4160 13
296 20250508 133300 69932690 4160 4160 4160 4160 0
297 20250508 133200 69932690 4160 4160 4160 4160 0
298 20250508 133100 69932690 4160 4160 4160 4160 0
299 20250508 133000 69932690 4160 4165 4165 4160 12
300 20250508 132900 69882760 4160 4160 4165 4160 23
301 20250508 132800 69787065 4165 4160 4165 4160 71
302 20250508 132700 69491635 4170 4170 4170 4170 0
303 20250508 132600 69491635 4170 4170 4170 4170 0
304 20250508 132500 69491635 4170 4170 4170 4170 0
305 20250508 132400 69491635 4170 4170 4170 4170 0
306 20250508 132300 69491635 4170 4170 4170 4170 0
307 20250508 132200 69491635 4170 4170 4170 4170 0
308 20250508 132100 69491635 4170 4170 4170 4170 0
309 20250508 132000 69491635 4170 4170 4170 4170 0
310 20250508 131900 69491635 4170 4170 4170 4170 0
311 20250508 131800 69491635 4170 4170 4170 4170 0
312 20250508 131700 69491635 4170 4165 4170 4165 43
313 20250508 131600 69312495 4165 4165 4165 4165 0
314 20250508 131500 69312495 4165 4160 4165 4160 2
315 20250508 131400 69304170 4170 4165 4170 4165 36
316 20250508 131300 69154190 4165 4165 4165 4165 0
317 20250508 131200 69154190 4165 4165 4165 4165 35
318 20250508 131100 69008415 4165 4165 4165 4165 87
319 20250508 131000 68646060 4160 4160 4160 4160 0
320 20250508 130900 68646060 4160 4160 4160 4160 0
321 20250508 130800 68646060 4160 4160 4160 4160 1
322 20250508 130700 68641900 4170 4170 4170 4170 0
323 20250508 130600 68641900 4170 4165 4170 4165 941
324 20250508 130500 64721700 4165 4165 4165 4165 0
325 20250508 130400 64721700 4165 4165 4165 4165 0
326 20250508 130300 64721700 4165 4165 4165 4165 0
327 20250508 130200 64721700 4165 4165 4165 4165 0
328 20250508 130100 64721700 4165 4160 4165 4160 20
329 20250508 130000 64638480 4160 4160 4160 4160 0
330 20250508 125900 64638480 4160 4160 4165 4160 14
331 20250508 125800 64580225 4165 4160 4165 4160 12
332 20250508 125700 64530295 4165 4165 4165 4165 0
333 20250508 125600 64530295 4165 4165 4165 4165 453
334 20250508 125500 62643550 4165 4165 4165 4165 0
335 20250508 125400 62643550 4165 4165 4165 4165 0
336 20250508 125300 62643550 4165 4165 4165 4165 0
337 20250508 125200 62643550 4165 4160 4165 4157 131
338 20250508 125100 62098675 4157 4157 4160 4157 23
339 20250508 125000 62003055 4160 4155 4160 4155 150
340 20250508 124900 61379455 4160 4160 4160 4155 50
341 20250508 124800 61171605 4160 4160 4160 4160 0
342 20250508 124700 61171605 4160 4160 4160 4160 0
343 20250508 124600 61171605 4160 4155 4165 4155 627
344 20250508 124500 58562720 4160 4155 4160 4155 13
345 20250508 124400 58508690 4160 4155 4160 4155 11
346 20250508 124300 58462970 4155 4155 4155 4155 2
347 20250508 124200 58454660 4150 4150 4150 4150 10
348 20250508 124100 58413160 4160 4160 4160 4160 0
349 20250508 124000 58413160 4160 4155 4160 4155 50
350 20250508 123900 58205360 4160 4155 4160 4155 38
351 20250508 123800 58047430 4160 4160 4160 4155 86
352 20250508 123700 57690020 4155 4155 4160 4155 123
353 20250508 123600 57178840 4160 4160 4160 4155 109
354 20250508 123500 56725850 4155 4155 4160 4155 60
355 20250508 123400 56476500 4160 4160 4160 4160 0
356 20250508 123300 56476500 4160 4160 4160 4160 0
357 20250508 123200 56476500 4160 4160 4160 4160 0
358 20250508 123100 56476500 4160 4160 4160 4160 0
359 20250508 123000 56476500 4160 4160 4160 4160 0
360 20250508 122900 56476500 4160 4160 4160 4160 0
361 20250508 122800 56476500 4160 4160 4160 4160 0
362 20250508 122700 56476500 4160 4160 4160 4160 0
363 20250508 122600 56476500 4160 4160 4160 4160 0
364 20250508 122500 56476500 4160 4160 4160 4160 0
365 20250508 122400 56476500 4160 4160 4160 4160 0
366 20250508 122300 56476500 4160 4155 4160 4155 198
367 20250508 122200 55653615 4160 4155 4160 4155 25
368 20250508 122100 55549715 4160 4160 4160 4155 149
369 20250508 122000 54930475 4155 4155 4160 4155 122
370 20250508 121900 54423455 4160 4160 4165 4155 109
371 20250508 121800 53970105 4165 4165 4165 4165 0
372 20250508 121700 53970105 4165 4165 4165 4165 0
373 20250508 121600 53970105 4165 4165 4165 4165 0
374 20250508 121500 53970105 4165 4160 4165 4160 13
375 20250508 121400 53916010 4165 4165 4165 4165 0
376 20250508 121300 53916010 4165 4165 4165 4165 0
377 20250508 121200 53916010 4165 4165 4165 4165 0
378 20250508 121100 53916010 4165 4165 4165 4165 0
379 20250508 121000 53916010 4165 4165 4165 4165 0
380 20250508 120900 53916010 4165 4160 4165 4160 5
381 20250508 120800 53895205 4165 4165 4165 4165 2
382 20250508 120700 53886875 4165 4165 4165 4165 0
383 20250508 120600 53886875 4165 4165 4165 4165 0
384 20250508 120500 53886875 4165 4165 4165 4165 0
385 20250508 120400 53886875 4165 4165 4165 4165 0
386 20250508 120300 53886875 4165 4165 4165 4165 2
387 20250508 120200 53878545 4165 4165 4165 4165 0
388 20250508 120100 53878545 4165 4165 4165 4165 0
389 20250508 120000 53878545 4165 4165 4165 4165 1
390 20250508 115900 53874380 4165 4165 4165 4165 2
391 20250508 115800 53866050 4165 4165 4165 4165 0
392 20250508 115700 53866050 4165 4165 4165 4165 0
393 20250508 115600 53866050 4165 4165 4165 4165 0
394 20250508 115500 53866050 4165 4165 4165 4165 0
395 20250508 115400 53866050 4165 4165 4165 4165 0
396 20250508 115300 53866050 4165 4165 4165 4165 0
397 20250508 115200 53866050 4165 4165 4165 4165 0
398 20250508 115100 53866050 4165 4165 4165 4165 0
399 20250508 115000 53866050 4165 4165 4165 4165 0
400 20250508 114900 53866050 4165 4155 4165 4155 5
401 20250508 114800 53845265 4170 4170 4170 4170 0
402 20250508 114700 53845265 4170 4170 4170 4170 0
403 20250508 114600 53845265 4170 4160 4170 4160 90
404 20250508 114500 53470355 4160 4160 4160 4160 3
405 20250508 114400 53457875 4165 4165 4165 4165 0
406 20250508 114300 53457875 4165 4165 4165 4165 0
407 20250508 114200 53457875 4165 4165 4165 4165 0
408 20250508 114100 53457875 4165 4165 4165 4165 0
409 20250508 114000 53457875 4165 4165 4165 4165 0
410 20250508 113900 53457875 4165 4165 4165 4165 0
411 20250508 113800 53457875 4165 4165 4165 4165 0
412 20250508 113700 53457875 4165 4165 4165 4165 0
413 20250508 113600 53457875 4165 4165 4165 4165 0
414 20250508 113500 53457875 4165 4165 4165 4165 0
415 20250508 113400 53457875 4165 4165 4165 4165 0
416 20250508 113300 53457875 4165 4165 4165 4165 0
417 20250508 113200 53457875 4165 4165 4165 4165 0
418 20250508 113100 53457875 4165 4165 4165 4165 0
419 20250508 113000 53457875 4165 4165 4165 4165 0
420 20250508 112900 53457875 4165 4165 4165 4165 2
421 20250508 112800 53449545 4170 4170 4170 4170 0
422 20250508 112700 53449545 4170 4170 4170 4170 0
423 20250508 112600 53449545 4170 4170 4170 4170 0
424 20250508 112500 53449545 4170 4165 4170 4165 43
425 20250508 112400 53270400 4160 4160 4160 4160 0
426 20250508 112300 53270400 4160 4160 4160 4160 0
427 20250508 112200 53270400 4160 4165 4165 4160 6
428 20250508 112100 53245435 4165 4165 4165 4165 2
429 20250508 112000 53237105 4175 4175 4175 4175 0
430 20250508 111900 53237105 4175 4145 4175 4145 1329
431 20250508 111800 47717105 4150 4145 4150 4145 39
432 20250508 111700 47555405 4145 4145 4145 4145 0
433 20250508 111600 47555405 4145 4145 4145 4145 20
434 20250508 111500 47472505 4150 4145 4150 4145 37
435 20250508 111400 47319105 4150 4150 4150 4150 0
436 20250508 111300 47319105 4150 4150 4150 4150 0
437 20250508 111200 47319105 4150 4150 4150 4150 0
438 20250508 111100 47319105 4150 4145 4150 4145 13
439 20250508 111000 47265205 4150 4145 4150 4145 10
440 20250508 110900 47223745 4150 4145 4150 4145 22
441 20250508 110800 47132535 4150 4150 4150 4150 0
442 20250508 110700 47132535 4150 4150 4150 4150 0
443 20250508 110600 47132535 4150 4145 4150 4145 13
444 20250508 110500 47078635 4145 4145 4145 4145 10
445 20250508 110400 47037185 4150 4150 4150 4150 0
446 20250508 110300 47037185 4150 4150 4150 4150 0
447 20250508 110200 47037185 4150 4150 4150 4150 0
448 20250508 110100 47037185 4150 4150 4150 4150 0
449 20250508 110000 47037185 4150 4150 4150 4150 0
450 20250508 105900 47037185 4150 4150 4150 4150 0
451 20250508 105800 47037185 4150 4150 4150 4150 0
452 20250508 105700 47037185 4150 4150 4150 4150 0
453 20250508 105600 47037185 4150 4150 4150 4150 0
454 20250508 105500 47037185 4150 4150 4150 4150 1
455 20250508 105400 47033035 4155 4155 4155 4155 0
456 20250508 105300 47033035 4155 4155 4155 4155 0
457 20250508 105200 47033035 4155 4155 4155 4155 0
458 20250508 105100 47033035 4155 4155 4155 4155 0
459 20250508 105000 47033035 4155 4155 4155 4155 0
460 20250508 104900 47033035 4155 4155 4155 4155 0
461 20250508 104800 47033035 4155 4155 4155 4155 0
462 20250508 104700 47033035 4155 4155 4155 4155 0
463 20250508 104600 47033035 4155 4155 4155 4155 0
464 20250508 104500 47033035 4155 4155 4155 4155 0
465 20250508 104400 47033035 4155 4155 4155 4155 1
466 20250508 104300 47028880 4160 4160 4160 4160 0
467 20250508 104200 47028880 4160 4160 4160 4160 0
468 20250508 104100 47028880 4160 4160 4160 4160 0
469 20250508 104000 47028880 4160 4160 4160 4160 0
470 20250508 103900 47028880 4160 4160 4160 4160 0
471 20250508 103800 47028880 4160 4155 4160 4145 39
472 20250508 103700 46867055 4165 4165 4165 4165 0
473 20250508 103600 46867055 4165 4165 4165 4165 0
474 20250508 103500 46867055 4165 4165 4165 4165 0
475 20250508 103400 46867055 4165 4165 4165 4165 0
476 20250508 103300 46867055 4165 4165 4165 4165 0
477 20250508 103200 46867055 4165 4170 4170 4155 1741
478 20250508 103100 39622835 4175 4175 4175 4175 0
479 20250508 103000 39622835 4175 4175 4175 4175 337
480 20250508 102900 38215860 4175 4165 4175 4135 2140
481 20250508 102800 29333910 4170 4165 4170 4140 1795
482 20250508 102700 21872450 4170 4170 4170 4170 0
483 20250508 102600 21872450 4170 4165 4170 4165 26
484 20250508 102500 21764135 4170 4170 4170 4170 0
485 20250508 102400 21764135 4170 4170 4170 4170 0
486 20250508 102300 21764135 4170 4170 4170 4170 12
487 20250508 102200 21714095 4170 4170 4170 4170 0
488 20250508 102100 21714095 4170 4170 4170 4170 0
489 20250508 102000 21714095 4170 4170 4170 4170 0
490 20250508 101900 21714095 4170 4170 4170 4170 0
491 20250508 101800 21714095 4170 4170 4170 4170 0
492 20250508 101700 21714095 4170 4170 4170 4170 0
493 20250508 101600 21714095 4170 4170 4170 4170 0
494 20250508 101500 21714095 4170 4170 4170 4170 0
495 20250508 101400 21714095 4170 4170 4170 4170 1
496 20250508 101300 21709925 4165 4165 4165 4165 1
497 20250508 101200 21705760 4170 4170 4170 4170 0
498 20250508 101100 21705760 4170 4170 4170 4170 0
499 20250508 101000 21705760 4170 4170 4170 4170 1
500 20250508 100900 21701590 4170 4170 4170 4170 0
501 20250508 100800 21701590 4170 4170 4170 4170 0
502 20250508 100700 21701590 4170 4170 4170 4170 0
503 20250508 100600 21701590 4170 4170 4170 4170 5
504 20250508 100500 21680740 4160 4160 4160 4160 0
505 20250508 100400 21680740 4160 4160 4175 4160 2560
506 20250508 100300 11020875 4160 4155 4160 4155 300
507 20250508 100200 9774355 4155 4155 4155 4155 0
508 20250508 100100 9774355 4155 4155 4155 4155 0
509 20250508 100000 9774355 4155 4155 4155 4155 2
510 20250508 095900 9766045 4155 4155 4155 4155 0
511 20250508 095800 9766045 4155 4155 4155 4155 0
512 20250508 095700 9766045 4155 4155 4155 4155 0
513 20250508 095600 9766045 4155 4155 4155 4155 0
514 20250508 095500 9766045 4155 4155 4155 4155 0
515 20250508 095400 9766045 4155 4155 4155 4155 0
516 20250508 095300 9766045 4155 4155 4155 4155 0
517 20250508 095200 9766045 4155 4155 4155 4155 0
518 20250508 095100 9766045 4155 4155 4155 4155 0
519 20250508 095000 9766045 4155 4155 4155 4155 0
520 20250508 094900 9766045 4155 4155 4155 4155 0
521 20250508 094800 9766045 4155 4155 4155 4155 0
522 20250508 094700 9766045 4155 4155 4155 4155 0
523 20250508 094600 9766045 4155 4155 4155 4155 0
524 20250508 094500 9766045 4155 4150 4155 4150 200
525 20250508 094400 8935965 4150 4150 4150 4150 2
526 20250508 094300 8927665 4145 4150 4150 4145 751
527 20250508 094200 5811020 4150 4150 4150 4150 6
528 20250508 094100 5786120 4150 4150 4150 4150 750
529 20250508 094000 2673620 4150 4150 4150 4150 0
530 20250508 093900 2673620 4150 4140 4150 4140 138
531 20250508 093800 2101890 4150 4150 4150 4150 0
532 20250508 093700 2101890 4150 4150 4150 4150 0
533 20250508 093600 2101890 4150 4150 4150 4150 0
534 20250508 093500 2101890 4150 4150 4150 4150 1
535 20250508 093400 2097740 4150 4150 4150 4150 0
536 20250508 093300 2097740 4150 4145 4150 4145 12
537 20250508 093200 2047970 4145 4145 4145 4145 2
538 20250508 093100 2039680 4145 4145 4145 4145 2
539 20250508 093000 2031390 4150 4150 4150 4150 0
540 20250508 092900 2031390 4150 4150 4150 4150 0
541 20250508 092800 2031390 4150 4135 4150 4135 35
542 20250508 092700 1886560 4150 4130 4150 4130 146
543 20250508 092600 1282050 4140 4135 4140 4130 15
544 20250508 092500 1220060 4140 4140 4140 4140 0
545 20250508 092400 1220060 4140 4140 4140 4140 0
546 20250508 092300 1220060 4140 4140 4140 4140 0
547 20250508 092200 1220060 4140 4140 4140 4140 0
548 20250508 092100 1220060 4140 4140 4140 4140 0
549 20250508 092000 1220060 4140 4140 4140 4140 0
550 20250508 091900 1220060 4140 4140 4140 4140 0
551 20250508 091800 1220060 4140 4135 4140 4135 4
552 20250508 091700 1203515 4155 4130 4165 4125 18
553 20250508 091600 1129125 4130 4130 4165 4130 8
554 20250508 091500 1096050 4165 4135 4165 4135 4
555 20250508 091400 1079480 4135 4170 4170 4135 16
556 20250508 091300 1013040 4170 4170 4170 4170 7
557 20250508 091200 983850 4170 4170 4170 4170 7
558 20250508 091100 954660 4170 4170 4170 4170 6
559 20250508 091000 929640 4170 4170 4170 4170 7
560 20250508 090900 900450 4170 4170 4170 4170 7
561 20250508 090800 871260 4170 4170 4170 4170 6
562 20250508 090700 846240 4170 4170 4170 4170 8
563 20250508 090600 812880 4170 4170 4170 4170 6
564 20250508 090500 787860 4170 4170 4170 4170 6
565 20250508 090400 762840 4170 4170 4170 4170 22
566 20250508 090300 671100 4170 4170 4170 4170 6
567 20250508 090200 646080 4170 4170 4170 4170 132
568 20250508 090100 95640 4170 4170 4170 4170 7
569 20250508 090000 66450 4140 4175 4175 4140 16