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
004380/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182700,383001295,10140,10140,10140,10140,958
20250508,182600,383001295,10140,10140,10140,10140,0
20250508,182500,383001295,10140,10140,10140,10140,0
20250508,182400,383001295,10140,10140,10140,10140,0
20250508,182300,383001295,10140,10140,10140,10140,0
20250508,182200,383001295,10140,10140,10140,10140,0
20250508,182100,383001295,10140,10140,10140,10140,0
20250508,182000,383001295,10140,10140,10140,10140,0
20250508,181900,383001295,10140,10140,10140,10140,0
20250508,181800,383001295,10140,10140,10140,10140,0
20250508,181700,383001295,10140,10140,10140,10140,0
20250508,181600,383001295,10140,10140,10140,10140,0
20250508,181500,383001295,10140,10140,10140,10140,0
20250508,181400,383001295,10140,10140,10140,10140,0
20250508,181300,383001295,10140,10140,10140,10140,0
20250508,181200,383001295,10140,10140,10140,10140,0
20250508,181100,383001295,10140,10140,10140,10140,0
20250508,181000,383001295,10140,10140,10140,10140,0
20250508,180900,383001295,10140,10140,10140,10140,0
20250508,180800,383001295,10140,10140,10140,10140,0
20250508,180700,383001295,10140,10140,10140,10140,0
20250508,180600,383001295,10140,10140,10140,10140,0
20250508,180500,383001295,10140,10140,10140,10140,0
20250508,180400,383001295,10140,10140,10140,10140,0
20250508,180300,383001295,10140,10140,10140,10140,0
20250508,180200,383001295,10140,10140,10140,10140,0
20250508,180100,383001295,10140,10140,10140,10140,0
20250508,180000,383001295,10140,10140,10140,10140,0
20250508,175900,383001295,10140,10140,10140,10140,0
20250508,175800,383001295,10140,10140,10140,10140,0
20250508,175700,383001295,10140,10140,10140,10140,958
20250508,175600,383001295,10140,10140,10140,10140,0
20250508,175500,383001295,10140,10140,10140,10140,0
20250508,175400,383001295,10140,10140,10140,10140,0
20250508,175300,383001295,10140,10140,10140,10140,0
20250508,175200,383001295,10140,10140,10140,10140,0
20250508,175100,383001295,10140,10140,10140,10140,0
20250508,175000,383001295,10140,10140,10140,10140,0
20250508,174900,383001295,10140,10140,10140,10140,0
20250508,174800,383001295,10140,10140,10140,10140,0
20250508,174700,383001295,10140,10140,10140,10140,0
20250508,174600,383001295,10140,10140,10140,10140,0
20250508,174500,383001295,10140,10140,10140,10140,0
20250508,174400,383001295,10140,10140,10140,10140,0
20250508,174300,383001295,10140,10140,10140,10140,0
20250508,174200,383001295,10140,10140,10140,10140,0
20250508,174100,383001295,10140,10140,10140,10140,0
20250508,174000,383001295,10140,10140,10140,10140,0
20250508,173900,383001295,10140,10140,10140,10140,0
20250508,173800,383001295,10140,10140,10140,10140,0
20250508,173700,383001295,10140,10140,10140,10140,0
20250508,173600,383001295,10140,10140,10140,10140,0
20250508,173500,383001295,10140,10140,10140,10140,0
20250508,173400,383001295,10140,10140,10140,10140,0
20250508,173300,383001295,10140,10140,10140,10140,0
20250508,173200,383001295,10140,10140,10140,10140,0
20250508,173100,383001295,10140,10140,10140,10140,0
20250508,173000,383001295,10140,10140,10140,10140,0
20250508,172900,383001295,10140,10140,10140,10140,0
20250508,172800,383001295,10140,10140,10140,10140,0
20250508,172700,383001295,10140,10140,10140,10140,958
20250508,172600,383001295,10140,10140,10140,10140,0
20250508,172500,383001295,10140,10140,10140,10140,0
20250508,172400,383001295,10140,10140,10140,10140,0
20250508,172300,383001295,10140,10140,10140,10140,0
20250508,172200,383001295,10140,10140,10140,10140,0
20250508,172100,383001295,10140,10140,10140,10140,0
20250508,172000,383001295,10140,10140,10140,10140,0
20250508,171900,383001295,10140,10140,10140,10140,0
20250508,171800,383001295,10140,10140,10140,10140,0
20250508,171700,383001295,10140,10140,10140,10140,0
20250508,171600,383001295,10140,10140,10140,10140,0
20250508,171500,383001295,10140,10140,10140,10140,0
20250508,171400,383001295,10140,10140,10140,10140,0
20250508,171300,383001295,10140,10140,10140,10140,0
20250508,171200,383001295,10140,10140,10140,10140,0
20250508,171100,383001295,10140,10140,10140,10140,0
20250508,171000,383001295,10140,10140,10140,10140,0
20250508,170900,383001295,10140,10140,10140,10140,0
20250508,170800,383001295,10140,10140,10140,10140,0
20250508,170700,383001295,10140,10140,10140,10140,0
20250508,170600,383001295,10140,10140,10140,10140,0
20250508,170500,383001295,10140,10140,10140,10140,0
20250508,170400,383001295,10140,10140,10140,10140,0
20250508,170300,383001295,10140,10140,10140,10140,0
20250508,170200,383001295,10140,10140,10140,10140,0
20250508,170100,383001295,10140,10140,10140,10140,0
20250508,170000,383001295,10140,10140,10140,10140,0
20250508,165900,383001295,10140,10140,10140,10140,0
20250508,165800,383001295,10140,10140,10140,10140,0
20250508,165700,383001295,10140,10140,10140,10140,958
20250508,165600,383001295,10140,10140,10140,10140,0
20250508,165500,383001295,10140,10140,10140,10140,0
20250508,165400,383001295,10140,10140,10140,10140,0
20250508,165300,383001295,10140,10140,10140,10140,0
20250508,165200,383001295,10140,10140,10140,10140,0
20250508,165100,383001295,10140,10140,10140,10140,0
20250508,165000,383001295,10140,10140,10140,10140,0
20250508,164900,383001295,10140,10140,10140,10140,0
20250508,164800,383001295,10140,10140,10140,10140,0
20250508,164700,383001295,10140,10140,10140,10140,0
20250508,164600,383001295,10140,10140,10140,10140,0
20250508,164500,383001295,10140,10140,10140,10140,0
20250508,164400,383001295,10140,10140,10140,10140,0
20250508,164300,383001295,10140,10140,10140,10140,0
20250508,164200,383001295,10140,10140,10140,10140,0
20250508,164100,383001295,10140,10140,10140,10140,0
20250508,164000,383001295,10140,10140,10140,10140,0
20250508,163900,383001295,10140,10140,10140,10140,0
20250508,163800,383001295,10140,10140,10140,10140,0
20250508,163700,383001295,10140,10140,10140,10140,0
20250508,163600,383001295,10140,10140,10140,10140,0
20250508,163500,383001295,10140,10140,10140,10140,0
20250508,163400,383001295,10140,10140,10140,10140,0
20250508,163300,383001295,10140,10140,10140,10140,0
20250508,163200,383001295,10140,10140,10140,10140,0
20250508,163100,383001295,10140,10140,10140,10140,0
20250508,163000,383001295,10140,10140,10140,10140,0
20250508,162900,383001295,10140,10140,10140,10140,0
20250508,162800,383001295,10140,10140,10140,10140,0
20250508,162700,383001295,10140,10140,10140,10140,958
20250508,162600,383001295,10140,10140,10140,10140,0
20250508,162500,383001295,10140,10140,10140,10140,0
20250508,162400,383001295,10140,10140,10140,10140,0
20250508,162300,383001295,10140,10140,10140,10140,0
20250508,162200,383001295,10140,10140,10140,10140,0
20250508,162100,383001295,10140,10140,10140,10140,0
20250508,162000,383001295,10140,10140,10140,10140,0
20250508,161900,383001295,10140,10140,10140,10140,0
20250508,161800,383001295,10140,10140,10140,10140,0
20250508,161700,383001295,10140,10140,10140,10140,0
20250508,161600,383001295,10140,10140,10140,10140,0
20250508,161500,383001295,10140,10140,10140,10140,0
20250508,161400,383001295,10140,10140,10140,10140,0
20250508,161300,383001295,10140,10140,10140,10140,0
20250508,161200,383001295,10140,10140,10140,10140,0
20250508,161100,383001295,10140,10140,10140,10140,0
20250508,161000,383001295,10140,10140,10140,10140,0
20250508,160900,383001295,10140,10140,10140,10140,0
20250508,160800,383001295,10140,10140,10140,10140,0
20250508,160700,383001295,10140,10140,10140,10140,0
20250508,160600,383001295,10140,10140,10140,10140,0
20250508,160500,383001295,10140,10140,10140,10140,0
20250508,160400,383001295,10140,10140,10140,10140,0
20250508,160300,383001295,10140,10140,10140,10140,0
20250508,160200,383001295,10140,10140,10140,10140,0
20250508,160100,383001295,10140,10140,10140,10140,0
20250508,160000,383001295,10140,10140,10140,10140,0
20250508,155900,383001295,10140,10140,10140,10140,0
20250508,155800,383001295,10140,10140,10140,10140,0
20250508,155700,383001295,10140,10140,10140,10140,958
20250508,155600,383001295,10140,10140,10140,10140,0
20250508,155500,383001295,10140,10140,10140,10140,0
20250508,155400,383001295,10140,10140,10140,10140,0
20250508,155300,383001295,10140,10140,10140,10140,0
20250508,155200,383001295,10140,10140,10140,10140,0
20250508,155100,383001295,10140,10140,10140,10140,0
20250508,155000,383001295,10140,10140,10140,10140,0
20250508,154900,383001295,10140,10140,10140,10140,0
20250508,154800,383001295,10140,10140,10140,10140,0
20250508,154700,383001295,10140,10140,10140,10140,0
20250508,154600,383001295,10140,10140,10140,10140,0
20250508,154500,383001295,10140,10140,10140,10140,0
20250508,154400,383001295,10140,10140,10140,10140,0
20250508,154300,383001295,10140,10140,10140,10140,0
20250508,154200,383001295,10140,10140,10140,10140,0
20250508,154100,383001295,10140,10140,10140,10140,0
20250508,154000,383001295,10140,10140,10140,10140,0
20250508,153900,383001295,10140,10140,10140,10140,0
20250508,153800,383001295,10140,10140,10140,10140,0
20250508,153700,383001295,10140,10140,10140,10140,0
20250508,153600,383001295,10140,10140,10140,10140,0
20250508,153500,383001295,10140,10140,10140,10140,0
20250508,153400,383001295,10140,10140,10140,10140,0
20250508,153300,383001295,10140,10140,10140,10140,0
20250508,153200,383001295,10140,10140,10140,10140,0
20250508,153100,383001295,10140,10140,10140,10140,0
20250508,153000,383001295,10140,10140,10140,10140,958
20250508,152900,373287175,10190,10190,10190,10190,0
20250508,152800,373287175,10190,10190,10190,10190,0
20250508,152700,373287175,10190,10190,10190,10190,0
20250508,152600,373287175,10190,10190,10190,10190,0
20250508,152500,373287175,10190,10190,10190,10190,0
20250508,152400,373287175,10190,10190,10190,10190,0
20250508,152300,373287175,10190,10190,10190,10190,0
20250508,152200,373287175,10190,10190,10190,10190,0
20250508,152100,373287175,10190,10190,10190,10190,0
20250508,152000,373287175,10190,10190,10190,10190,0
20250508,151900,373287175,10190,10180,10190,10180,187
20250508,151800,371382275,10180,10180,10180,10180,50
20250508,151700,370873275,10190,10190,10190,10190,45
20250508,151600,370414725,10190,10190,10190,10190,17
20250508,151500,370241495,10190,10190,10190,10190,126
20250508,151400,368957555,10190,10190,10190,10190,12
20250508,151300,368835275,10190,10190,10190,10190,14
20250508,151200,368692615,10190,10190,10190,10190,1
20250508,151100,368682425,10190,10190,10190,10190,124
20250508,151000,367418865,10170,10170,10170,10170,2
20250508,150900,367398525,10200,10190,10200,10190,13
20250508,150800,367265935,10190,10190,10200,10190,727
20250508,150700,359857545,10190,10190,10190,10190,1
20250508,150600,359847355,10190,10190,10190,10190,81
20250508,150500,359021965,10190,10190,10190,10190,15
20250508,150400,358869115,10200,10200,10200,10200,70
20250508,150300,358155115,10190,10190,10190,10190,0
20250508,150200,358155115,10190,10170,10190,10170,149
20250508,150100,356637065,10160,10160,10160,10160,0
20250508,150000,356637065,10160,10170,10170,10160,71
20250508,145900,355915695,10180,10180,10180,10180,6
20250508,145800,355854615,10180,10180,10180,10180,14
20250508,145700,355712095,10170,10170,10170,10170,1
20250508,145600,355701925,10180,10180,10180,10180,1
20250508,145500,355691745,10190,10190,10190,10190,14
20250508,145400,355549085,10190,10190,10190,10190,0
20250508,145300,355549085,10190,10190,10190,10190,0
20250508,145200,355549085,10190,10190,10190,10190,0
20250508,145100,355549085,10190,10190,10190,10190,13
20250508,145000,355416615,10190,10190,10190,10190,0
20250508,144900,355416615,10190,10190,10190,10190,188
20250508,144800,353500895,10190,10180,10190,10180,300
20250508,144700,350444195,10190,10160,10190,10150,3434
20250508,144600,315585005,10180,10180,10180,10180,0
20250508,144500,315585005,10180,10170,10180,10170,108
20250508,144400,314486405,10180,10180,10180,10180,14
20250508,144300,314343885,10190,10190,10190,10190,0
20250508,144200,314343885,10190,10190,10190,10190,1
20250508,144100,314333695,10190,10190,10190,10190,151
20250508,144000,312795005,10190,10180,10190,10180,185
20250508,143900,310910785,10180,10180,10180,10180,0
20250508,143800,310910785,10180,10180,10180,10180,20
20250508,143700,310707185,10180,10180,10180,10180,0
20250508,143600,310707185,10180,10160,10180,10160,34
20250508,143500,310361465,10170,10170,10170,10170,5
20250508,143400,310310615,10180,10180,10180,10180,0
20250508,143300,310310615,10180,10180,10180,10180,13
20250508,143200,310178275,10160,10160,10160,10160,29
20250508,143100,309883635,10170,10170,10170,10170,0
20250508,143000,309883635,10170,10170,10170,10170,117
20250508,142900,308693745,10170,10170,10170,10170,129
20250508,142800,307381815,10170,10170,10170,10170,0
20250508,142700,307381815,10170,10170,10170,10170,9
20250508,142600,307290285,10170,10170,10170,10170,0
20250508,142500,307290285,10170,10170,10170,10170,14
20250508,142400,307147905,10170,10170,10170,10170,0
20250508,142300,307147905,10170,10170,10170,10170,0
20250508,142200,307147905,10170,10160,10170,10160,13
20250508,142100,307015805,10160,10150,10160,10150,24
20250508,142000,306772135,10150,10150,10150,10150,0
20250508,141900,306772135,10150,10150,10150,10150,0
20250508,141800,306772135,10150,10140,10150,10140,91
20250508,141700,305849255,10150,10150,10150,10150,0
20250508,141600,305849255,10150,10150,10150,10150,0
20250508,141500,305849255,10150,10150,10150,10150,107
20250508,141400,304763205,10150,10150,10150,10150,34
20250508,141300,304418105,10160,10160,10160,10160,0
20250508,141200,304418105,10160,10160,10160,10160,110
20250508,141100,303300505,10150,10150,10150,10150,38
20250508,141000,302914805,10150,10150,10150,10150,50
20250508,140900,302407305,10150,10150,10150,10150,0
20250508,140800,302407305,10150,10150,10150,10150,2
20250508,140700,302387005,10150,10150,10150,10150,4
20250508,140600,302346405,10150,10150,10150,10150,50
20250508,140500,301838905,10150,10150,10150,10150,0
20250508,140400,301838905,10150,10150,10150,10150,0
20250508,140300,301838905,10150,10150,10150,10150,0
20250508,140200,301838905,10150,10150,10150,10150,80
20250508,140100,301026905,10120,10140,10140,10120,496
20250508,140000,296005105,10150,10140,10150,10140,77
20250508,135900,295223565,10130,10130,10130,10130,0
20250508,135800,295223565,10130,10140,10140,10130,270
20250508,135700,292487765,10150,10140,10150,10140,27
20250508,135600,292213725,10140,10140,10140,10140,10
20250508,135500,292112325,10140,10140,10140,10140,26
20250508,135400,291848685,10140,10140,10140,10140,0
20250508,135300,291848685,10140,10140,10140,10140,40
20250508,135200,291443085,10140,10140,10140,10140,1
20250508,135100,291432945,10130,10130,10130,10130,21
20250508,135000,291220215,10130,10130,10130,10130,0
20250508,134900,291220215,10130,10130,10130,10130,14
20250508,134800,291078395,10130,10130,10130,10130,0
20250508,134700,291078395,10130,10130,10130,10130,0
20250508,134600,291078395,10130,10130,10130,10130,13
20250508,134500,290946705,10120,10120,10120,10120,0
20250508,134400,290946705,10120,10120,10120,10120,0
20250508,134300,290946705,10120,10130,10130,10120,74
20250508,134200,290197375,10130,10130,10130,10130,15
20250508,134100,290045425,10120,10120,10120,10120,0
20250508,134000,290045425,10120,10120,10120,10120,0
20250508,133900,290045425,10120,10120,10120,10120,10
20250508,133800,289944225,10130,10130,10130,10130,13
20250508,133700,289812535,10130,10140,10140,10120,493
20250508,133600,284816315,10150,10150,10150,10150,60
20250508,133500,284207315,10160,10160,10160,10160,0
20250508,133400,284207315,10160,10160,10160,10160,14
20250508,133300,284065075,10160,10160,10160,10160,0
20250508,133200,284065075,10160,10160,10160,10160,45
20250508,133100,283607875,10160,10160,10160,10160,14
20250508,133000,283465635,10160,10160,10160,10160,4
20250508,132900,283424995,10150,10150,10150,10150,0
20250508,132800,283424995,10150,10150,10150,10150,0
20250508,132700,283424995,10150,10150,10150,10150,88
20250508,132600,282531795,10150,10150,10150,10150,40
20250508,132500,282125795,10140,10140,10140,10140,3
20250508,132400,282095375,10130,10130,10130,10130,17
20250508,132300,281923165,10130,10130,10130,10130,2
20250508,132200,281902905,10130,10130,10130,10130,2
20250508,132100,281882645,10130,10130,10130,10130,1
20250508,132000,281872515,10130,10130,10130,10130,0
20250508,131900,281872515,10130,10130,10130,10130,0
20250508,131800,281872515,10130,10130,10130,10130,0
20250508,131700,281872515,10130,10130,10130,10130,0
20250508,131600,281872515,10130,10130,10130,10130,0
20250508,131500,281872515,10130,10130,10130,10130,16
20250508,131400,281710435,10130,10130,10130,10130,0
20250508,131300,281710435,10130,10130,10130,10130,1
20250508,131200,281700305,10110,10100,10110,10100,25
20250508,131100,281447565,10160,10160,10160,10160,0
20250508,131000,281447565,10160,10160,10160,10160,1
20250508,130900,281437405,10100,10110,10110,10100,23
20250508,130800,281204975,10110,10100,10110,10100,322
20250508,130700,277952555,10100,10100,10100,10100,17
20250508,130600,277780855,10110,10150,10150,10100,1551
20250508,130500,262101275,10150,10150,10150,10150,0
20250508,130400,262101275,10150,10150,10150,10150,12
20250508,130300,261979475,10150,10150,10150,10150,0
20250508,130200,261979475,10150,10150,10150,10150,28
20250508,130100,261695275,10150,10150,10150,10150,0
20250508,130000,261695275,10150,10150,10150,10150,1
20250508,125900,261685125,10150,10150,10150,10150,0
20250508,125800,261685125,10150,10150,10150,10150,90
20250508,125700,260771625,10140,10140,10140,10140,0
20250508,125600,260771625,10140,10140,10140,10140,0
20250508,125500,260771625,10140,10140,10140,10140,156
20250508,125400,259189785,10150,10150,10150,10150,262
20250508,125300,256530485,10170,10170,10170,10170,0
20250508,125200,256530485,10170,10170,10170,10170,0
20250508,125100,256530485,10170,10160,10170,10160,37
20250508,125000,256154525,10160,10160,10160,10160,1
20250508,124900,256144365,10160,10160,10160,10160,0
20250508,124800,256144365,10160,10160,10160,10160,0
20250508,124700,256144365,10160,10150,10160,10150,15
20250508,124600,255991975,10160,10160,10160,10160,0
20250508,124500,255991975,10160,10160,10160,10160,10
20250508,124400,255890375,10160,10160,10160,10160,14
20250508,124300,255748135,10170,10170,10170,10170,0
20250508,124200,255748135,10170,10170,10170,10170,0
20250508,124100,255748135,10170,10170,10170,10170,28
20250508,124000,255463375,10180,10170,10180,10170,24
20250508,123900,255219165,10170,10170,10170,10170,34
20250508,123800,254873385,10170,10170,10170,10170,0
20250508,123700,254873385,10170,10170,10170,10170,0
20250508,123600,254873385,10170,10170,10170,10170,14
20250508,123500,254731005,10170,10170,10170,10170,0
20250508,123400,254731005,10170,10160,10170,10160,4
20250508,123300,254690335,10190,10190,10190,10190,0
20250508,123200,254690335,10190,10190,10190,10190,0
20250508,123100,254690335,10190,10190,10190,10190,0
20250508,123000,254690335,10190,10160,10190,10130,509
20250508,122900,249529055,10160,10170,10170,10160,40
20250508,122800,249122265,10160,10150,10160,10150,13
20250508,122700,248990195,10170,10160,10170,10160,136
20250508,122600,247608325,10160,10160,10160,10160,112
20250508,122500,246470405,10170,10170,10170,10160,344
20250508,122400,242972995,10170,10170,10170,10170,4
20250508,122300,242932315,10200,10200,10200,10200,0
20250508,122200,242932315,10200,10180,10200,10170,246
20250508,122100,240428845,10180,10180,10180,10180,0
20250508,122000,240428845,10180,10180,10180,10180,20
20250508,121900,240225245,10180,10200,10200,10170,124
20250508,121800,238963195,10200,10200,10200,10200,14
20250508,121700,238820395,10190,10190,10190,10190,102
20250508,121600,237781015,10200,10200,10200,10200,0
20250508,121500,237781015,10200,10200,10200,10200,2
20250508,121400,237760615,10200,10200,10200,10200,13
20250508,121300,237628015,10200,10200,10200,10200,0
20250508,121200,237628015,10200,10200,10200,10200,0
20250508,121100,237628015,10200,10200,10200,10200,14
20250508,121000,237485215,10190,10190,10190,10190,17
20250508,120900,237311985,10200,10200,10200,10200,0
20250508,120800,237311985,10200,10200,10200,10190,17
20250508,120700,237138685,10200,10200,10200,10200,14
20250508,120600,236995885,10200,10200,10200,10200,0
20250508,120500,236995885,10200,10200,10200,10200,1
20250508,120400,236985685,10180,10180,10180,10180,0
20250508,120300,236985685,10180,10180,10180,10180,0
20250508,120200,236985685,10180,10180,10180,10180,1
20250508,120100,236975505,10190,10190,10190,10190,29
20250508,120000,236679995,10190,10180,10190,10180,15
20250508,115900,236527155,10180,10180,10180,10180,28
20250508,115800,236242115,10190,10200,10200,10190,16
20250508,115700,236079065,10190,10190,10190,10190,0
20250508,115600,236079065,10190,10180,10190,10180,519
20250508,115500,230794955,10200,10200,10200,10200,39
20250508,115400,230397155,10210,10200,10210,10200,246
20250508,115300,227887805,10200,10220,10220,10200,145
20250508,115200,226408425,10220,10220,10220,10220,1
20250508,115100,226398205,10220,10220,10220,10220,206
20250508,115000,224292885,10200,10180,10200,10180,581
20250508,114900,218374305,10180,10160,10180,10160,296
20250508,114800,215365535,10150,10150,10170,10150,234
20250508,114700,212990355,10150,10160,10160,10150,257
20250508,114600,210381735,10160,10160,10160,10160,3
20250508,114500,210351255,10160,10170,10170,10150,211
20250508,114400,208208155,10180,10180,10180,10180,2
20250508,114300,208187795,10170,10170,10170,10170,0
20250508,114200,208187795,10170,10170,10170,10170,0
20250508,114100,208187795,10170,10170,10170,10170,0
20250508,114000,208187795,10170,10170,10170,10170,0
20250508,113900,208187795,10170,10170,10170,10170,13
20250508,113800,208055585,10170,10170,10170,10170,0
20250508,113700,208055585,10170,10170,10170,10170,1
20250508,113600,208045415,10170,10170,10170,10170,0
20250508,113500,208045415,10170,10170,10180,10170,35
20250508,113400,207689415,10160,10160,10160,10160,0
20250508,113300,207689415,10160,10160,10160,10160,0
20250508,113200,207689415,10160,10160,10160,10160,0
20250508,113100,207689415,10160,10160,10160,10160,0
20250508,113000,207689415,10160,10160,10160,10160,0
20250508,112900,207689415,10160,10160,10160,10160,1
20250508,112800,207679255,10180,10180,10180,10180,35
20250508,112700,207322955,10190,10190,10190,10190,0
20250508,112600,207322955,10190,10190,10190,10190,7
20250508,112500,207251625,10200,10200,10200,10200,9
20250508,112400,207159825,10140,10140,10140,10140,0
20250508,112300,207159825,10140,10150,10150,10140,42
20250508,112200,206733845,10140,10140,10140,10140,0
20250508,112100,206733845,10140,10140,10140,10140,0
20250508,112000,206733845,10140,10220,10240,10140,548
20250508,111900,201140205,10200,10190,10250,10190,817
20250508,111800,192779175,10190,10140,10190,10140,1084
20250508,111700,181767805,10140,10140,10140,10140,0
20250508,111600,181767805,10140,10140,10140,10135,35
20250508,111500,181412910,10140,10135,10140,10135,106
20250508,111400,180338350,10140,10135,10140,10135,582
20250508,111300,174438370,10140,10140,10140,10140,0
20250508,111200,174438370,10140,10140,10140,10140,15
20250508,111100,174286270,10140,10130,10140,10130,560
20250508,111000,168610530,10125,10125,10125,10125,5
20250508,110900,168559905,10120,10120,10120,10120,0
20250508,110800,168559905,10120,10120,10120,10120,0
20250508,110700,168559905,10120,10115,10130,10115,493
20250508,110600,163569725,10120,10120,10120,10120,23
20250508,110500,163336965,10120,10110,10120,10105,118
20250508,110400,162143920,10105,10105,10105,10105,1
20250508,110300,162133815,10105,10105,10105,10105,1
20250508,110200,162123710,10110,10110,10110,10110,0
20250508,110100,162123710,10110,10100,10110,10100,370
20250508,110000,158386500,10130,10130,10130,10130,0
20250508,105900,158386500,10130,10130,10130,10130,0
20250508,105800,158386500,10130,10100,10130,10100,348
20250508,105700,154868130,10100,10100,10100,10100,0
20250508,105600,154868130,10100,10100,10100,10100,0
20250508,105500,154868130,10100,10100,10100,10100,1
20250508,105400,154858030,10100,10100,10100,10100,14
20250508,105300,154716630,10100,10100,10100,10100,0
20250508,105200,154716630,10100,10100,10100,10100,122
20250508,105100,153484430,10100,10080,10100,10080,208
20250508,105000,151387290,10080,10070,10080,10070,46
20250508,104900,150924040,10080,10080,10080,10080,3
20250508,104800,150893800,10080,10070,10080,10070,60
20250508,104700,150289550,10080,10080,10080,10080,17
20250508,104600,150118190,10080,10080,10080,10080,5
20250508,104500,150067790,10080,10090,10090,10070,456
20250508,104400,145475020,10090,10090,10090,10090,0
20250508,104300,145475020,10090,10090,10090,10080,22
20250508,104200,145253080,10090,10090,10090,10090,0
20250508,104100,145253080,10090,10100,10100,10090,7
20250508,104000,145182400,10100,10100,10100,10100,8
20250508,103900,145101600,10100,10100,10100,10100,0
20250508,103800,145101600,10100,10100,10100,10100,0
20250508,103700,145101600,10100,10100,10100,10100,0
20250508,103600,145101600,10100,10100,10100,10100,14
20250508,103500,144960200,10100,10100,10100,10100,0
20250508,103400,144960200,10100,10100,10100,10100,16
20250508,103300,144798600,10100,10100,10100,10100,13
20250508,103200,144667300,10100,10100,10100,10090,4
20250508,103100,144626920,10110,10110,10110,10110,6
20250508,103000,144566260,10110,10110,10110,10110,73
20250508,102900,143828230,10120,10120,10120,10120,41
20250508,102800,143413310,10120,10120,10120,10120,0
20250508,102700,143413310,10120,10120,10120,10120,0
20250508,102600,143413310,10120,10120,10120,10120,0
20250508,102500,143413310,10120,10120,10120,10120,0
20250508,102400,143413310,10120,10120,10120,10120,189
20250508,102300,141500630,10120,10120,10120,10120,0
20250508,102200,141500630,10120,10120,10120,10120,0
20250508,102100,141500630,10120,10110,10120,10110,397
20250508,102000,137483910,10100,10090,10100,10090,229
20250508,101900,135171240,10090,10090,10090,10090,67
20250508,101800,134495210,10100,10080,10100,10080,653
20250508,101700,127908100,10090,10090,10090,10090,228
20250508,101600,125607580,10100,10100,10100,10100,0
20250508,101500,125607580,10100,10100,10100,10100,0
20250508,101400,125607580,10100,10100,10100,10100,13
20250508,101300,125476280,10090,10090,10090,10090,0
20250508,101200,125476280,10090,10090,10090,10090,1455
20250508,101100,110795330,10100,10110,10110,10090,592
20250508,101000,104820640,10110,10110,10110,10110,2
20250508,100900,104800420,10100,10100,10100,10100,1
20250508,100800,104790320,10110,10110,10110,10110,92
20250508,100700,103860200,10090,10100,10100,10090,180
20250508,100600,102042740,10120,10120,10120,10120,0
20250508,100500,102042740,10120,10120,10120,10120,0
20250508,100400,102042740,10120,10110,10120,10110,95
20250508,100300,101081830,10110,10110,10110,10110,11
20250508,100200,100970620,10110,10110,10110,10110,0
20250508,100100,100970620,10110,10110,10110,10110,0
20250508,100000,100970620,10110,10120,10120,10110,423
20250508,095900,96692700,10130,10130,10130,10130,0
20250508,095800,96692700,10130,10130,10130,10130,6
20250508,095700,96631920,10130,10120,10130,10120,297
20250508,095600,93623370,10120,10110,10120,10110,97
20250508,095500,92641890,10110,10110,10110,10110,56
20250508,095400,92075730,10120,10120,10120,10120,0
20250508,095300,92075730,10120,10120,10120,10120,44
20250508,095200,91630450,10100,10100,10100,10100,0
20250508,095100,91630450,10100,10100,10100,10100,62
20250508,095000,91004250,10120,10120,10120,10120,48
20250508,094900,90518490,10100,10110,10110,10100,34
20250508,094800,90174850,10130,10130,10130,10120,119
20250508,094700,88969480,10080,10110,10110,10080,1018
20250508,094600,78688750,10120,10140,10150,10120,1118
20250508,094500,67355090,10130,10130,10150,10130,497
20250508,094400,62319380,10130,10110,10130,10110,480
20250508,094300,57461990,10110,10100,10110,10100,5
20250508,094200,57411460,10110,10100,10110,10100,231
20250508,094100,55078120,10100,10080,10100,10080,384
20250508,094000,51207140,10080,10080,10100,10080,327
20250508,093900,47907830,10080,10070,10080,10070,49
20250508,093800,47413920,10080,10080,10080,10080,0
20250508,093700,47413920,10080,10080,10080,10080,0
20250508,093600,47413920,10080,10080,10080,10080,0
20250508,093500,47413920,10080,10080,10080,10080,8
20250508,093400,47333280,10080,10060,10080,10040,164
20250508,093300,45685590,10080,10080,10080,10080,1
20250508,093200,45675510,10090,10090,10090,10090,0
20250508,093100,45675510,10090,10080,10090,10080,151
20250508,093000,44153420,10080,10080,10080,10080,1
20250508,092900,44143340,10080,10050,10080,10050,239
20250508,092800,41738490,10050,10050,10050,10050,1
20250508,092700,41728440,10050,10030,10060,10030,101
20250508,092600,40715140,10060,10060,10060,10060,0
20250508,092500,40715140,10060,10050,10070,10050,210
20250508,092400,38604490,10070,10070,10070,10070,10
20250508,092300,38503790,10070,10050,10070,10040,329
20250508,092200,35199990,10060,10060,10060,10060,2
20250508,092100,35179870,10060,10050,10060,10050,167
20250508,092000,33501000,10030,10050,10050,10030,386
20250508,091900,29628270,10050,10050,10050,10050,0
20250508,091800,29628270,10050,10060,10060,10050,45
20250508,091700,29175970,10060,10060,10070,10050,781
20250508,091600,21317330,10070,10070,10070,10070,0
20250508,091500,21317330,10070,10070,10080,10070,40
20250508,091400,20914480,10080,10070,10080,10070,52
20250508,091300,20390820,10080,10080,10080,10080,16
20250508,091200,20229540,10090,10080,10090,10060,400
20250508,091100,16205410,10090,10090,10090,10090,55
20250508,091000,15650460,10100,10080,10100,10080,436
20250508,090900,11250420,10080,10070,10080,10070,29
20250508,090800,10958270,10020,10070,10070,10020,45
20250508,090700,10507220,10060,10040,10060,10020,140
20250508,090600,9099940,10070,10050,10070,10050,138
20250508,090500,7710980,10040,10040,10040,10040,3
20250508,090400,7680860,10040,10050,10080,10040,70
20250508,090300,6977350,10050,10090,10090,10050,15
20250508,090200,6826440,10100,10100,10100,10100,4
20250508,090100,6786040,10100,10100,10100,10100,3
20250508,090000,6755740,10100,10100,10100,10080,670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182700 383001295 10140 10140 10140 10140 958
3 20250508 182600 383001295 10140 10140 10140 10140 0
4 20250508 182500 383001295 10140 10140 10140 10140 0
5 20250508 182400 383001295 10140 10140 10140 10140 0
6 20250508 182300 383001295 10140 10140 10140 10140 0
7 20250508 182200 383001295 10140 10140 10140 10140 0
8 20250508 182100 383001295 10140 10140 10140 10140 0
9 20250508 182000 383001295 10140 10140 10140 10140 0
10 20250508 181900 383001295 10140 10140 10140 10140 0
11 20250508 181800 383001295 10140 10140 10140 10140 0
12 20250508 181700 383001295 10140 10140 10140 10140 0
13 20250508 181600 383001295 10140 10140 10140 10140 0
14 20250508 181500 383001295 10140 10140 10140 10140 0
15 20250508 181400 383001295 10140 10140 10140 10140 0
16 20250508 181300 383001295 10140 10140 10140 10140 0
17 20250508 181200 383001295 10140 10140 10140 10140 0
18 20250508 181100 383001295 10140 10140 10140 10140 0
19 20250508 181000 383001295 10140 10140 10140 10140 0
20 20250508 180900 383001295 10140 10140 10140 10140 0
21 20250508 180800 383001295 10140 10140 10140 10140 0
22 20250508 180700 383001295 10140 10140 10140 10140 0
23 20250508 180600 383001295 10140 10140 10140 10140 0
24 20250508 180500 383001295 10140 10140 10140 10140 0
25 20250508 180400 383001295 10140 10140 10140 10140 0
26 20250508 180300 383001295 10140 10140 10140 10140 0
27 20250508 180200 383001295 10140 10140 10140 10140 0
28 20250508 180100 383001295 10140 10140 10140 10140 0
29 20250508 180000 383001295 10140 10140 10140 10140 0
30 20250508 175900 383001295 10140 10140 10140 10140 0
31 20250508 175800 383001295 10140 10140 10140 10140 0
32 20250508 175700 383001295 10140 10140 10140 10140 958
33 20250508 175600 383001295 10140 10140 10140 10140 0
34 20250508 175500 383001295 10140 10140 10140 10140 0
35 20250508 175400 383001295 10140 10140 10140 10140 0
36 20250508 175300 383001295 10140 10140 10140 10140 0
37 20250508 175200 383001295 10140 10140 10140 10140 0
38 20250508 175100 383001295 10140 10140 10140 10140 0
39 20250508 175000 383001295 10140 10140 10140 10140 0
40 20250508 174900 383001295 10140 10140 10140 10140 0
41 20250508 174800 383001295 10140 10140 10140 10140 0
42 20250508 174700 383001295 10140 10140 10140 10140 0
43 20250508 174600 383001295 10140 10140 10140 10140 0
44 20250508 174500 383001295 10140 10140 10140 10140 0
45 20250508 174400 383001295 10140 10140 10140 10140 0
46 20250508 174300 383001295 10140 10140 10140 10140 0
47 20250508 174200 383001295 10140 10140 10140 10140 0
48 20250508 174100 383001295 10140 10140 10140 10140 0
49 20250508 174000 383001295 10140 10140 10140 10140 0
50 20250508 173900 383001295 10140 10140 10140 10140 0
51 20250508 173800 383001295 10140 10140 10140 10140 0
52 20250508 173700 383001295 10140 10140 10140 10140 0
53 20250508 173600 383001295 10140 10140 10140 10140 0
54 20250508 173500 383001295 10140 10140 10140 10140 0
55 20250508 173400 383001295 10140 10140 10140 10140 0
56 20250508 173300 383001295 10140 10140 10140 10140 0
57 20250508 173200 383001295 10140 10140 10140 10140 0
58 20250508 173100 383001295 10140 10140 10140 10140 0
59 20250508 173000 383001295 10140 10140 10140 10140 0
60 20250508 172900 383001295 10140 10140 10140 10140 0
61 20250508 172800 383001295 10140 10140 10140 10140 0
62 20250508 172700 383001295 10140 10140 10140 10140 958
63 20250508 172600 383001295 10140 10140 10140 10140 0
64 20250508 172500 383001295 10140 10140 10140 10140 0
65 20250508 172400 383001295 10140 10140 10140 10140 0
66 20250508 172300 383001295 10140 10140 10140 10140 0
67 20250508 172200 383001295 10140 10140 10140 10140 0
68 20250508 172100 383001295 10140 10140 10140 10140 0
69 20250508 172000 383001295 10140 10140 10140 10140 0
70 20250508 171900 383001295 10140 10140 10140 10140 0
71 20250508 171800 383001295 10140 10140 10140 10140 0
72 20250508 171700 383001295 10140 10140 10140 10140 0
73 20250508 171600 383001295 10140 10140 10140 10140 0
74 20250508 171500 383001295 10140 10140 10140 10140 0
75 20250508 171400 383001295 10140 10140 10140 10140 0
76 20250508 171300 383001295 10140 10140 10140 10140 0
77 20250508 171200 383001295 10140 10140 10140 10140 0
78 20250508 171100 383001295 10140 10140 10140 10140 0
79 20250508 171000 383001295 10140 10140 10140 10140 0
80 20250508 170900 383001295 10140 10140 10140 10140 0
81 20250508 170800 383001295 10140 10140 10140 10140 0
82 20250508 170700 383001295 10140 10140 10140 10140 0
83 20250508 170600 383001295 10140 10140 10140 10140 0
84 20250508 170500 383001295 10140 10140 10140 10140 0
85 20250508 170400 383001295 10140 10140 10140 10140 0
86 20250508 170300 383001295 10140 10140 10140 10140 0
87 20250508 170200 383001295 10140 10140 10140 10140 0
88 20250508 170100 383001295 10140 10140 10140 10140 0
89 20250508 170000 383001295 10140 10140 10140 10140 0
90 20250508 165900 383001295 10140 10140 10140 10140 0
91 20250508 165800 383001295 10140 10140 10140 10140 0
92 20250508 165700 383001295 10140 10140 10140 10140 958
93 20250508 165600 383001295 10140 10140 10140 10140 0
94 20250508 165500 383001295 10140 10140 10140 10140 0
95 20250508 165400 383001295 10140 10140 10140 10140 0
96 20250508 165300 383001295 10140 10140 10140 10140 0
97 20250508 165200 383001295 10140 10140 10140 10140 0
98 20250508 165100 383001295 10140 10140 10140 10140 0
99 20250508 165000 383001295 10140 10140 10140 10140 0
100 20250508 164900 383001295 10140 10140 10140 10140 0
101 20250508 164800 383001295 10140 10140 10140 10140 0
102 20250508 164700 383001295 10140 10140 10140 10140 0
103 20250508 164600 383001295 10140 10140 10140 10140 0
104 20250508 164500 383001295 10140 10140 10140 10140 0
105 20250508 164400 383001295 10140 10140 10140 10140 0
106 20250508 164300 383001295 10140 10140 10140 10140 0
107 20250508 164200 383001295 10140 10140 10140 10140 0
108 20250508 164100 383001295 10140 10140 10140 10140 0
109 20250508 164000 383001295 10140 10140 10140 10140 0
110 20250508 163900 383001295 10140 10140 10140 10140 0
111 20250508 163800 383001295 10140 10140 10140 10140 0
112 20250508 163700 383001295 10140 10140 10140 10140 0
113 20250508 163600 383001295 10140 10140 10140 10140 0
114 20250508 163500 383001295 10140 10140 10140 10140 0
115 20250508 163400 383001295 10140 10140 10140 10140 0
116 20250508 163300 383001295 10140 10140 10140 10140 0
117 20250508 163200 383001295 10140 10140 10140 10140 0
118 20250508 163100 383001295 10140 10140 10140 10140 0
119 20250508 163000 383001295 10140 10140 10140 10140 0
120 20250508 162900 383001295 10140 10140 10140 10140 0
121 20250508 162800 383001295 10140 10140 10140 10140 0
122 20250508 162700 383001295 10140 10140 10140 10140 958
123 20250508 162600 383001295 10140 10140 10140 10140 0
124 20250508 162500 383001295 10140 10140 10140 10140 0
125 20250508 162400 383001295 10140 10140 10140 10140 0
126 20250508 162300 383001295 10140 10140 10140 10140 0
127 20250508 162200 383001295 10140 10140 10140 10140 0
128 20250508 162100 383001295 10140 10140 10140 10140 0
129 20250508 162000 383001295 10140 10140 10140 10140 0
130 20250508 161900 383001295 10140 10140 10140 10140 0
131 20250508 161800 383001295 10140 10140 10140 10140 0
132 20250508 161700 383001295 10140 10140 10140 10140 0
133 20250508 161600 383001295 10140 10140 10140 10140 0
134 20250508 161500 383001295 10140 10140 10140 10140 0
135 20250508 161400 383001295 10140 10140 10140 10140 0
136 20250508 161300 383001295 10140 10140 10140 10140 0
137 20250508 161200 383001295 10140 10140 10140 10140 0
138 20250508 161100 383001295 10140 10140 10140 10140 0
139 20250508 161000 383001295 10140 10140 10140 10140 0
140 20250508 160900 383001295 10140 10140 10140 10140 0
141 20250508 160800 383001295 10140 10140 10140 10140 0
142 20250508 160700 383001295 10140 10140 10140 10140 0
143 20250508 160600 383001295 10140 10140 10140 10140 0
144 20250508 160500 383001295 10140 10140 10140 10140 0
145 20250508 160400 383001295 10140 10140 10140 10140 0
146 20250508 160300 383001295 10140 10140 10140 10140 0
147 20250508 160200 383001295 10140 10140 10140 10140 0
148 20250508 160100 383001295 10140 10140 10140 10140 0
149 20250508 160000 383001295 10140 10140 10140 10140 0
150 20250508 155900 383001295 10140 10140 10140 10140 0
151 20250508 155800 383001295 10140 10140 10140 10140 0
152 20250508 155700 383001295 10140 10140 10140 10140 958
153 20250508 155600 383001295 10140 10140 10140 10140 0
154 20250508 155500 383001295 10140 10140 10140 10140 0
155 20250508 155400 383001295 10140 10140 10140 10140 0
156 20250508 155300 383001295 10140 10140 10140 10140 0
157 20250508 155200 383001295 10140 10140 10140 10140 0
158 20250508 155100 383001295 10140 10140 10140 10140 0
159 20250508 155000 383001295 10140 10140 10140 10140 0
160 20250508 154900 383001295 10140 10140 10140 10140 0
161 20250508 154800 383001295 10140 10140 10140 10140 0
162 20250508 154700 383001295 10140 10140 10140 10140 0
163 20250508 154600 383001295 10140 10140 10140 10140 0
164 20250508 154500 383001295 10140 10140 10140 10140 0
165 20250508 154400 383001295 10140 10140 10140 10140 0
166 20250508 154300 383001295 10140 10140 10140 10140 0
167 20250508 154200 383001295 10140 10140 10140 10140 0
168 20250508 154100 383001295 10140 10140 10140 10140 0
169 20250508 154000 383001295 10140 10140 10140 10140 0
170 20250508 153900 383001295 10140 10140 10140 10140 0
171 20250508 153800 383001295 10140 10140 10140 10140 0
172 20250508 153700 383001295 10140 10140 10140 10140 0
173 20250508 153600 383001295 10140 10140 10140 10140 0
174 20250508 153500 383001295 10140 10140 10140 10140 0
175 20250508 153400 383001295 10140 10140 10140 10140 0
176 20250508 153300 383001295 10140 10140 10140 10140 0
177 20250508 153200 383001295 10140 10140 10140 10140 0
178 20250508 153100 383001295 10140 10140 10140 10140 0
179 20250508 153000 383001295 10140 10140 10140 10140 958
180 20250508 152900 373287175 10190 10190 10190 10190 0
181 20250508 152800 373287175 10190 10190 10190 10190 0
182 20250508 152700 373287175 10190 10190 10190 10190 0
183 20250508 152600 373287175 10190 10190 10190 10190 0
184 20250508 152500 373287175 10190 10190 10190 10190 0
185 20250508 152400 373287175 10190 10190 10190 10190 0
186 20250508 152300 373287175 10190 10190 10190 10190 0
187 20250508 152200 373287175 10190 10190 10190 10190 0
188 20250508 152100 373287175 10190 10190 10190 10190 0
189 20250508 152000 373287175 10190 10190 10190 10190 0
190 20250508 151900 373287175 10190 10180 10190 10180 187
191 20250508 151800 371382275 10180 10180 10180 10180 50
192 20250508 151700 370873275 10190 10190 10190 10190 45
193 20250508 151600 370414725 10190 10190 10190 10190 17
194 20250508 151500 370241495 10190 10190 10190 10190 126
195 20250508 151400 368957555 10190 10190 10190 10190 12
196 20250508 151300 368835275 10190 10190 10190 10190 14
197 20250508 151200 368692615 10190 10190 10190 10190 1
198 20250508 151100 368682425 10190 10190 10190 10190 124
199 20250508 151000 367418865 10170 10170 10170 10170 2
200 20250508 150900 367398525 10200 10190 10200 10190 13
201 20250508 150800 367265935 10190 10190 10200 10190 727
202 20250508 150700 359857545 10190 10190 10190 10190 1
203 20250508 150600 359847355 10190 10190 10190 10190 81
204 20250508 150500 359021965 10190 10190 10190 10190 15
205 20250508 150400 358869115 10200 10200 10200 10200 70
206 20250508 150300 358155115 10190 10190 10190 10190 0
207 20250508 150200 358155115 10190 10170 10190 10170 149
208 20250508 150100 356637065 10160 10160 10160 10160 0
209 20250508 150000 356637065 10160 10170 10170 10160 71
210 20250508 145900 355915695 10180 10180 10180 10180 6
211 20250508 145800 355854615 10180 10180 10180 10180 14
212 20250508 145700 355712095 10170 10170 10170 10170 1
213 20250508 145600 355701925 10180 10180 10180 10180 1
214 20250508 145500 355691745 10190 10190 10190 10190 14
215 20250508 145400 355549085 10190 10190 10190 10190 0
216 20250508 145300 355549085 10190 10190 10190 10190 0
217 20250508 145200 355549085 10190 10190 10190 10190 0
218 20250508 145100 355549085 10190 10190 10190 10190 13
219 20250508 145000 355416615 10190 10190 10190 10190 0
220 20250508 144900 355416615 10190 10190 10190 10190 188
221 20250508 144800 353500895 10190 10180 10190 10180 300
222 20250508 144700 350444195 10190 10160 10190 10150 3434
223 20250508 144600 315585005 10180 10180 10180 10180 0
224 20250508 144500 315585005 10180 10170 10180 10170 108
225 20250508 144400 314486405 10180 10180 10180 10180 14
226 20250508 144300 314343885 10190 10190 10190 10190 0
227 20250508 144200 314343885 10190 10190 10190 10190 1
228 20250508 144100 314333695 10190 10190 10190 10190 151
229 20250508 144000 312795005 10190 10180 10190 10180 185
230 20250508 143900 310910785 10180 10180 10180 10180 0
231 20250508 143800 310910785 10180 10180 10180 10180 20
232 20250508 143700 310707185 10180 10180 10180 10180 0
233 20250508 143600 310707185 10180 10160 10180 10160 34
234 20250508 143500 310361465 10170 10170 10170 10170 5
235 20250508 143400 310310615 10180 10180 10180 10180 0
236 20250508 143300 310310615 10180 10180 10180 10180 13
237 20250508 143200 310178275 10160 10160 10160 10160 29
238 20250508 143100 309883635 10170 10170 10170 10170 0
239 20250508 143000 309883635 10170 10170 10170 10170 117
240 20250508 142900 308693745 10170 10170 10170 10170 129
241 20250508 142800 307381815 10170 10170 10170 10170 0
242 20250508 142700 307381815 10170 10170 10170 10170 9
243 20250508 142600 307290285 10170 10170 10170 10170 0
244 20250508 142500 307290285 10170 10170 10170 10170 14
245 20250508 142400 307147905 10170 10170 10170 10170 0
246 20250508 142300 307147905 10170 10170 10170 10170 0
247 20250508 142200 307147905 10170 10160 10170 10160 13
248 20250508 142100 307015805 10160 10150 10160 10150 24
249 20250508 142000 306772135 10150 10150 10150 10150 0
250 20250508 141900 306772135 10150 10150 10150 10150 0
251 20250508 141800 306772135 10150 10140 10150 10140 91
252 20250508 141700 305849255 10150 10150 10150 10150 0
253 20250508 141600 305849255 10150 10150 10150 10150 0
254 20250508 141500 305849255 10150 10150 10150 10150 107
255 20250508 141400 304763205 10150 10150 10150 10150 34
256 20250508 141300 304418105 10160 10160 10160 10160 0
257 20250508 141200 304418105 10160 10160 10160 10160 110
258 20250508 141100 303300505 10150 10150 10150 10150 38
259 20250508 141000 302914805 10150 10150 10150 10150 50
260 20250508 140900 302407305 10150 10150 10150 10150 0
261 20250508 140800 302407305 10150 10150 10150 10150 2
262 20250508 140700 302387005 10150 10150 10150 10150 4
263 20250508 140600 302346405 10150 10150 10150 10150 50
264 20250508 140500 301838905 10150 10150 10150 10150 0
265 20250508 140400 301838905 10150 10150 10150 10150 0
266 20250508 140300 301838905 10150 10150 10150 10150 0
267 20250508 140200 301838905 10150 10150 10150 10150 80
268 20250508 140100 301026905 10120 10140 10140 10120 496
269 20250508 140000 296005105 10150 10140 10150 10140 77
270 20250508 135900 295223565 10130 10130 10130 10130 0
271 20250508 135800 295223565 10130 10140 10140 10130 270
272 20250508 135700 292487765 10150 10140 10150 10140 27
273 20250508 135600 292213725 10140 10140 10140 10140 10
274 20250508 135500 292112325 10140 10140 10140 10140 26
275 20250508 135400 291848685 10140 10140 10140 10140 0
276 20250508 135300 291848685 10140 10140 10140 10140 40
277 20250508 135200 291443085 10140 10140 10140 10140 1
278 20250508 135100 291432945 10130 10130 10130 10130 21
279 20250508 135000 291220215 10130 10130 10130 10130 0
280 20250508 134900 291220215 10130 10130 10130 10130 14
281 20250508 134800 291078395 10130 10130 10130 10130 0
282 20250508 134700 291078395 10130 10130 10130 10130 0
283 20250508 134600 291078395 10130 10130 10130 10130 13
284 20250508 134500 290946705 10120 10120 10120 10120 0
285 20250508 134400 290946705 10120 10120 10120 10120 0
286 20250508 134300 290946705 10120 10130 10130 10120 74
287 20250508 134200 290197375 10130 10130 10130 10130 15
288 20250508 134100 290045425 10120 10120 10120 10120 0
289 20250508 134000 290045425 10120 10120 10120 10120 0
290 20250508 133900 290045425 10120 10120 10120 10120 10
291 20250508 133800 289944225 10130 10130 10130 10130 13
292 20250508 133700 289812535 10130 10140 10140 10120 493
293 20250508 133600 284816315 10150 10150 10150 10150 60
294 20250508 133500 284207315 10160 10160 10160 10160 0
295 20250508 133400 284207315 10160 10160 10160 10160 14
296 20250508 133300 284065075 10160 10160 10160 10160 0
297 20250508 133200 284065075 10160 10160 10160 10160 45
298 20250508 133100 283607875 10160 10160 10160 10160 14
299 20250508 133000 283465635 10160 10160 10160 10160 4
300 20250508 132900 283424995 10150 10150 10150 10150 0
301 20250508 132800 283424995 10150 10150 10150 10150 0
302 20250508 132700 283424995 10150 10150 10150 10150 88
303 20250508 132600 282531795 10150 10150 10150 10150 40
304 20250508 132500 282125795 10140 10140 10140 10140 3
305 20250508 132400 282095375 10130 10130 10130 10130 17
306 20250508 132300 281923165 10130 10130 10130 10130 2
307 20250508 132200 281902905 10130 10130 10130 10130 2
308 20250508 132100 281882645 10130 10130 10130 10130 1
309 20250508 132000 281872515 10130 10130 10130 10130 0
310 20250508 131900 281872515 10130 10130 10130 10130 0
311 20250508 131800 281872515 10130 10130 10130 10130 0
312 20250508 131700 281872515 10130 10130 10130 10130 0
313 20250508 131600 281872515 10130 10130 10130 10130 0
314 20250508 131500 281872515 10130 10130 10130 10130 16
315 20250508 131400 281710435 10130 10130 10130 10130 0
316 20250508 131300 281710435 10130 10130 10130 10130 1
317 20250508 131200 281700305 10110 10100 10110 10100 25
318 20250508 131100 281447565 10160 10160 10160 10160 0
319 20250508 131000 281447565 10160 10160 10160 10160 1
320 20250508 130900 281437405 10100 10110 10110 10100 23
321 20250508 130800 281204975 10110 10100 10110 10100 322
322 20250508 130700 277952555 10100 10100 10100 10100 17
323 20250508 130600 277780855 10110 10150 10150 10100 1551
324 20250508 130500 262101275 10150 10150 10150 10150 0
325 20250508 130400 262101275 10150 10150 10150 10150 12
326 20250508 130300 261979475 10150 10150 10150 10150 0
327 20250508 130200 261979475 10150 10150 10150 10150 28
328 20250508 130100 261695275 10150 10150 10150 10150 0
329 20250508 130000 261695275 10150 10150 10150 10150 1
330 20250508 125900 261685125 10150 10150 10150 10150 0
331 20250508 125800 261685125 10150 10150 10150 10150 90
332 20250508 125700 260771625 10140 10140 10140 10140 0
333 20250508 125600 260771625 10140 10140 10140 10140 0
334 20250508 125500 260771625 10140 10140 10140 10140 156
335 20250508 125400 259189785 10150 10150 10150 10150 262
336 20250508 125300 256530485 10170 10170 10170 10170 0
337 20250508 125200 256530485 10170 10170 10170 10170 0
338 20250508 125100 256530485 10170 10160 10170 10160 37
339 20250508 125000 256154525 10160 10160 10160 10160 1
340 20250508 124900 256144365 10160 10160 10160 10160 0
341 20250508 124800 256144365 10160 10160 10160 10160 0
342 20250508 124700 256144365 10160 10150 10160 10150 15
343 20250508 124600 255991975 10160 10160 10160 10160 0
344 20250508 124500 255991975 10160 10160 10160 10160 10
345 20250508 124400 255890375 10160 10160 10160 10160 14
346 20250508 124300 255748135 10170 10170 10170 10170 0
347 20250508 124200 255748135 10170 10170 10170 10170 0
348 20250508 124100 255748135 10170 10170 10170 10170 28
349 20250508 124000 255463375 10180 10170 10180 10170 24
350 20250508 123900 255219165 10170 10170 10170 10170 34
351 20250508 123800 254873385 10170 10170 10170 10170 0
352 20250508 123700 254873385 10170 10170 10170 10170 0
353 20250508 123600 254873385 10170 10170 10170 10170 14
354 20250508 123500 254731005 10170 10170 10170 10170 0
355 20250508 123400 254731005 10170 10160 10170 10160 4
356 20250508 123300 254690335 10190 10190 10190 10190 0
357 20250508 123200 254690335 10190 10190 10190 10190 0
358 20250508 123100 254690335 10190 10190 10190 10190 0
359 20250508 123000 254690335 10190 10160 10190 10130 509
360 20250508 122900 249529055 10160 10170 10170 10160 40
361 20250508 122800 249122265 10160 10150 10160 10150 13
362 20250508 122700 248990195 10170 10160 10170 10160 136
363 20250508 122600 247608325 10160 10160 10160 10160 112
364 20250508 122500 246470405 10170 10170 10170 10160 344
365 20250508 122400 242972995 10170 10170 10170 10170 4
366 20250508 122300 242932315 10200 10200 10200 10200 0
367 20250508 122200 242932315 10200 10180 10200 10170 246
368 20250508 122100 240428845 10180 10180 10180 10180 0
369 20250508 122000 240428845 10180 10180 10180 10180 20
370 20250508 121900 240225245 10180 10200 10200 10170 124
371 20250508 121800 238963195 10200 10200 10200 10200 14
372 20250508 121700 238820395 10190 10190 10190 10190 102
373 20250508 121600 237781015 10200 10200 10200 10200 0
374 20250508 121500 237781015 10200 10200 10200 10200 2
375 20250508 121400 237760615 10200 10200 10200 10200 13
376 20250508 121300 237628015 10200 10200 10200 10200 0
377 20250508 121200 237628015 10200 10200 10200 10200 0
378 20250508 121100 237628015 10200 10200 10200 10200 14
379 20250508 121000 237485215 10190 10190 10190 10190 17
380 20250508 120900 237311985 10200 10200 10200 10200 0
381 20250508 120800 237311985 10200 10200 10200 10190 17
382 20250508 120700 237138685 10200 10200 10200 10200 14
383 20250508 120600 236995885 10200 10200 10200 10200 0
384 20250508 120500 236995885 10200 10200 10200 10200 1
385 20250508 120400 236985685 10180 10180 10180 10180 0
386 20250508 120300 236985685 10180 10180 10180 10180 0
387 20250508 120200 236985685 10180 10180 10180 10180 1
388 20250508 120100 236975505 10190 10190 10190 10190 29
389 20250508 120000 236679995 10190 10180 10190 10180 15
390 20250508 115900 236527155 10180 10180 10180 10180 28
391 20250508 115800 236242115 10190 10200 10200 10190 16
392 20250508 115700 236079065 10190 10190 10190 10190 0
393 20250508 115600 236079065 10190 10180 10190 10180 519
394 20250508 115500 230794955 10200 10200 10200 10200 39
395 20250508 115400 230397155 10210 10200 10210 10200 246
396 20250508 115300 227887805 10200 10220 10220 10200 145
397 20250508 115200 226408425 10220 10220 10220 10220 1
398 20250508 115100 226398205 10220 10220 10220 10220 206
399 20250508 115000 224292885 10200 10180 10200 10180 581
400 20250508 114900 218374305 10180 10160 10180 10160 296
401 20250508 114800 215365535 10150 10150 10170 10150 234
402 20250508 114700 212990355 10150 10160 10160 10150 257
403 20250508 114600 210381735 10160 10160 10160 10160 3
404 20250508 114500 210351255 10160 10170 10170 10150 211
405 20250508 114400 208208155 10180 10180 10180 10180 2
406 20250508 114300 208187795 10170 10170 10170 10170 0
407 20250508 114200 208187795 10170 10170 10170 10170 0
408 20250508 114100 208187795 10170 10170 10170 10170 0
409 20250508 114000 208187795 10170 10170 10170 10170 0
410 20250508 113900 208187795 10170 10170 10170 10170 13
411 20250508 113800 208055585 10170 10170 10170 10170 0
412 20250508 113700 208055585 10170 10170 10170 10170 1
413 20250508 113600 208045415 10170 10170 10170 10170 0
414 20250508 113500 208045415 10170 10170 10180 10170 35
415 20250508 113400 207689415 10160 10160 10160 10160 0
416 20250508 113300 207689415 10160 10160 10160 10160 0
417 20250508 113200 207689415 10160 10160 10160 10160 0
418 20250508 113100 207689415 10160 10160 10160 10160 0
419 20250508 113000 207689415 10160 10160 10160 10160 0
420 20250508 112900 207689415 10160 10160 10160 10160 1
421 20250508 112800 207679255 10180 10180 10180 10180 35
422 20250508 112700 207322955 10190 10190 10190 10190 0
423 20250508 112600 207322955 10190 10190 10190 10190 7
424 20250508 112500 207251625 10200 10200 10200 10200 9
425 20250508 112400 207159825 10140 10140 10140 10140 0
426 20250508 112300 207159825 10140 10150 10150 10140 42
427 20250508 112200 206733845 10140 10140 10140 10140 0
428 20250508 112100 206733845 10140 10140 10140 10140 0
429 20250508 112000 206733845 10140 10220 10240 10140 548
430 20250508 111900 201140205 10200 10190 10250 10190 817
431 20250508 111800 192779175 10190 10140 10190 10140 1084
432 20250508 111700 181767805 10140 10140 10140 10140 0
433 20250508 111600 181767805 10140 10140 10140 10135 35
434 20250508 111500 181412910 10140 10135 10140 10135 106
435 20250508 111400 180338350 10140 10135 10140 10135 582
436 20250508 111300 174438370 10140 10140 10140 10140 0
437 20250508 111200 174438370 10140 10140 10140 10140 15
438 20250508 111100 174286270 10140 10130 10140 10130 560
439 20250508 111000 168610530 10125 10125 10125 10125 5
440 20250508 110900 168559905 10120 10120 10120 10120 0
441 20250508 110800 168559905 10120 10120 10120 10120 0
442 20250508 110700 168559905 10120 10115 10130 10115 493
443 20250508 110600 163569725 10120 10120 10120 10120 23
444 20250508 110500 163336965 10120 10110 10120 10105 118
445 20250508 110400 162143920 10105 10105 10105 10105 1
446 20250508 110300 162133815 10105 10105 10105 10105 1
447 20250508 110200 162123710 10110 10110 10110 10110 0
448 20250508 110100 162123710 10110 10100 10110 10100 370
449 20250508 110000 158386500 10130 10130 10130 10130 0
450 20250508 105900 158386500 10130 10130 10130 10130 0
451 20250508 105800 158386500 10130 10100 10130 10100 348
452 20250508 105700 154868130 10100 10100 10100 10100 0
453 20250508 105600 154868130 10100 10100 10100 10100 0
454 20250508 105500 154868130 10100 10100 10100 10100 1
455 20250508 105400 154858030 10100 10100 10100 10100 14
456 20250508 105300 154716630 10100 10100 10100 10100 0
457 20250508 105200 154716630 10100 10100 10100 10100 122
458 20250508 105100 153484430 10100 10080 10100 10080 208
459 20250508 105000 151387290 10080 10070 10080 10070 46
460 20250508 104900 150924040 10080 10080 10080 10080 3
461 20250508 104800 150893800 10080 10070 10080 10070 60
462 20250508 104700 150289550 10080 10080 10080 10080 17
463 20250508 104600 150118190 10080 10080 10080 10080 5
464 20250508 104500 150067790 10080 10090 10090 10070 456
465 20250508 104400 145475020 10090 10090 10090 10090 0
466 20250508 104300 145475020 10090 10090 10090 10080 22
467 20250508 104200 145253080 10090 10090 10090 10090 0
468 20250508 104100 145253080 10090 10100 10100 10090 7
469 20250508 104000 145182400 10100 10100 10100 10100 8
470 20250508 103900 145101600 10100 10100 10100 10100 0
471 20250508 103800 145101600 10100 10100 10100 10100 0
472 20250508 103700 145101600 10100 10100 10100 10100 0
473 20250508 103600 145101600 10100 10100 10100 10100 14
474 20250508 103500 144960200 10100 10100 10100 10100 0
475 20250508 103400 144960200 10100 10100 10100 10100 16
476 20250508 103300 144798600 10100 10100 10100 10100 13
477 20250508 103200 144667300 10100 10100 10100 10090 4
478 20250508 103100 144626920 10110 10110 10110 10110 6
479 20250508 103000 144566260 10110 10110 10110 10110 73
480 20250508 102900 143828230 10120 10120 10120 10120 41
481 20250508 102800 143413310 10120 10120 10120 10120 0
482 20250508 102700 143413310 10120 10120 10120 10120 0
483 20250508 102600 143413310 10120 10120 10120 10120 0
484 20250508 102500 143413310 10120 10120 10120 10120 0
485 20250508 102400 143413310 10120 10120 10120 10120 189
486 20250508 102300 141500630 10120 10120 10120 10120 0
487 20250508 102200 141500630 10120 10120 10120 10120 0
488 20250508 102100 141500630 10120 10110 10120 10110 397
489 20250508 102000 137483910 10100 10090 10100 10090 229
490 20250508 101900 135171240 10090 10090 10090 10090 67
491 20250508 101800 134495210 10100 10080 10100 10080 653
492 20250508 101700 127908100 10090 10090 10090 10090 228
493 20250508 101600 125607580 10100 10100 10100 10100 0
494 20250508 101500 125607580 10100 10100 10100 10100 0
495 20250508 101400 125607580 10100 10100 10100 10100 13
496 20250508 101300 125476280 10090 10090 10090 10090 0
497 20250508 101200 125476280 10090 10090 10090 10090 1455
498 20250508 101100 110795330 10100 10110 10110 10090 592
499 20250508 101000 104820640 10110 10110 10110 10110 2
500 20250508 100900 104800420 10100 10100 10100 10100 1
501 20250508 100800 104790320 10110 10110 10110 10110 92
502 20250508 100700 103860200 10090 10100 10100 10090 180
503 20250508 100600 102042740 10120 10120 10120 10120 0
504 20250508 100500 102042740 10120 10120 10120 10120 0
505 20250508 100400 102042740 10120 10110 10120 10110 95
506 20250508 100300 101081830 10110 10110 10110 10110 11
507 20250508 100200 100970620 10110 10110 10110 10110 0
508 20250508 100100 100970620 10110 10110 10110 10110 0
509 20250508 100000 100970620 10110 10120 10120 10110 423
510 20250508 095900 96692700 10130 10130 10130 10130 0
511 20250508 095800 96692700 10130 10130 10130 10130 6
512 20250508 095700 96631920 10130 10120 10130 10120 297
513 20250508 095600 93623370 10120 10110 10120 10110 97
514 20250508 095500 92641890 10110 10110 10110 10110 56
515 20250508 095400 92075730 10120 10120 10120 10120 0
516 20250508 095300 92075730 10120 10120 10120 10120 44
517 20250508 095200 91630450 10100 10100 10100 10100 0
518 20250508 095100 91630450 10100 10100 10100 10100 62
519 20250508 095000 91004250 10120 10120 10120 10120 48
520 20250508 094900 90518490 10100 10110 10110 10100 34
521 20250508 094800 90174850 10130 10130 10130 10120 119
522 20250508 094700 88969480 10080 10110 10110 10080 1018
523 20250508 094600 78688750 10120 10140 10150 10120 1118
524 20250508 094500 67355090 10130 10130 10150 10130 497
525 20250508 094400 62319380 10130 10110 10130 10110 480
526 20250508 094300 57461990 10110 10100 10110 10100 5
527 20250508 094200 57411460 10110 10100 10110 10100 231
528 20250508 094100 55078120 10100 10080 10100 10080 384
529 20250508 094000 51207140 10080 10080 10100 10080 327
530 20250508 093900 47907830 10080 10070 10080 10070 49
531 20250508 093800 47413920 10080 10080 10080 10080 0
532 20250508 093700 47413920 10080 10080 10080 10080 0
533 20250508 093600 47413920 10080 10080 10080 10080 0
534 20250508 093500 47413920 10080 10080 10080 10080 8
535 20250508 093400 47333280 10080 10060 10080 10040 164
536 20250508 093300 45685590 10080 10080 10080 10080 1
537 20250508 093200 45675510 10090 10090 10090 10090 0
538 20250508 093100 45675510 10090 10080 10090 10080 151
539 20250508 093000 44153420 10080 10080 10080 10080 1
540 20250508 092900 44143340 10080 10050 10080 10050 239
541 20250508 092800 41738490 10050 10050 10050 10050 1
542 20250508 092700 41728440 10050 10030 10060 10030 101
543 20250508 092600 40715140 10060 10060 10060 10060 0
544 20250508 092500 40715140 10060 10050 10070 10050 210
545 20250508 092400 38604490 10070 10070 10070 10070 10
546 20250508 092300 38503790 10070 10050 10070 10040 329
547 20250508 092200 35199990 10060 10060 10060 10060 2
548 20250508 092100 35179870 10060 10050 10060 10050 167
549 20250508 092000 33501000 10030 10050 10050 10030 386
550 20250508 091900 29628270 10050 10050 10050 10050 0
551 20250508 091800 29628270 10050 10060 10060 10050 45
552 20250508 091700 29175970 10060 10060 10070 10050 781
553 20250508 091600 21317330 10070 10070 10070 10070 0
554 20250508 091500 21317330 10070 10070 10080 10070 40
555 20250508 091400 20914480 10080 10070 10080 10070 52
556 20250508 091300 20390820 10080 10080 10080 10080 16
557 20250508 091200 20229540 10090 10080 10090 10060 400
558 20250508 091100 16205410 10090 10090 10090 10090 55
559 20250508 091000 15650460 10100 10080 10100 10080 436
560 20250508 090900 11250420 10080 10070 10080 10070 29
561 20250508 090800 10958270 10020 10070 10070 10020 45
562 20250508 090700 10507220 10060 10040 10060 10020 140
563 20250508 090600 9099940 10070 10050 10070 10050 138
564 20250508 090500 7710980 10040 10040 10040 10040 3
565 20250508 090400 7680860 10040 10050 10080 10040 70
566 20250508 090300 6977350 10050 10090 10090 10050 15
567 20250508 090200 6826440 10100 10100 10100 10100 4
568 20250508 090100 6786040 10100 10100 10100 10100 3
569 20250508 090000 6755740 10100 10100 10100 10080 670