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

571
004970/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182900,84263690,9190,9190,9190,9190,670
20250508,182800,84263690,9190,9190,9190,9190,0
20250508,182700,84263690,9190,9190,9190,9190,0
20250508,182600,84263690,9190,9190,9190,9190,0
20250508,182500,84263690,9190,9190,9190,9190,0
20250508,182400,84263690,9190,9190,9190,9190,0
20250508,182300,84263690,9190,9190,9190,9190,0
20250508,182200,84263690,9190,9190,9190,9190,0
20250508,182100,84263690,9190,9190,9190,9190,0
20250508,182000,84263690,9190,9190,9190,9190,0
20250508,181900,84263690,9190,9190,9190,9190,0
20250508,181800,84263690,9190,9190,9190,9190,0
20250508,181700,84263690,9190,9190,9190,9190,0
20250508,181600,84263690,9190,9190,9190,9190,0
20250508,181500,84263690,9190,9190,9190,9190,0
20250508,181400,84263690,9190,9190,9190,9190,0
20250508,181300,84263690,9190,9190,9190,9190,0
20250508,181200,84263690,9190,9190,9190,9190,0
20250508,181100,84263690,9190,9190,9190,9190,0
20250508,181000,84263690,9190,9190,9190,9190,0
20250508,180900,84263690,9190,9190,9190,9190,0
20250508,180800,84263690,9190,9190,9190,9190,0
20250508,180700,84263690,9190,9190,9190,9190,0
20250508,180600,84263690,9190,9190,9190,9190,0
20250508,180500,84263690,9190,9190,9190,9190,0
20250508,180400,84263690,9190,9190,9190,9190,0
20250508,180300,84263690,9190,9190,9190,9190,0
20250508,180200,84263690,9190,9190,9190,9190,0
20250508,180100,84263690,9190,9190,9190,9190,0
20250508,180000,84263690,9190,9190,9190,9190,0
20250508,175900,84263690,9190,9190,9190,9190,670
20250508,175800,84263690,9190,9190,9190,9190,0
20250508,175700,84263690,9190,9190,9190,9190,0
20250508,175600,84263690,9190,9190,9190,9190,0
20250508,175500,84263690,9190,9190,9190,9190,0
20250508,175400,84263690,9190,9190,9190,9190,0
20250508,175300,84263690,9190,9190,9190,9190,0
20250508,175200,84263690,9190,9190,9190,9190,0
20250508,175100,84263690,9190,9190,9190,9190,0
20250508,175000,84263690,9190,9190,9190,9190,0
20250508,174900,84263690,9190,9190,9190,9190,0
20250508,174800,84263690,9190,9190,9190,9190,0
20250508,174700,84263690,9190,9190,9190,9190,0
20250508,174600,84263690,9190,9190,9190,9190,0
20250508,174500,84263690,9190,9190,9190,9190,0
20250508,174400,84263690,9190,9190,9190,9190,0
20250508,174300,84263690,9190,9190,9190,9190,0
20250508,174200,84263690,9190,9190,9190,9190,0
20250508,174100,84263690,9190,9190,9190,9190,0
20250508,174000,84263690,9190,9190,9190,9190,0
20250508,173900,84263690,9190,9190,9190,9190,0
20250508,173800,84263690,9190,9190,9190,9190,0
20250508,173700,84263690,9190,9190,9190,9190,0
20250508,173600,84263690,9190,9190,9190,9190,0
20250508,173500,84263690,9190,9190,9190,9190,0
20250508,173400,84263690,9190,9190,9190,9190,0
20250508,173300,84263690,9190,9190,9190,9190,0
20250508,173200,84263690,9190,9190,9190,9190,0
20250508,173100,84263690,9190,9190,9190,9190,0
20250508,173000,84263690,9190,9190,9190,9190,0
20250508,172900,84263690,9190,9190,9190,9190,670
20250508,172800,84263690,9190,9190,9190,9190,0
20250508,172700,84263690,9190,9190,9190,9190,0
20250508,172600,84263690,9190,9190,9190,9190,0
20250508,172500,84263690,9190,9190,9190,9190,0
20250508,172400,84263690,9190,9190,9190,9190,0
20250508,172300,84263690,9190,9190,9190,9190,0
20250508,172200,84263690,9190,9190,9190,9190,0
20250508,172100,84263690,9190,9190,9190,9190,0
20250508,172000,84263690,9190,9190,9190,9190,0
20250508,171900,84263690,9190,9190,9190,9190,0
20250508,171800,84263690,9190,9190,9190,9190,0
20250508,171700,84263690,9190,9190,9190,9190,0
20250508,171600,84263690,9190,9190,9190,9190,0
20250508,171500,84263690,9190,9190,9190,9190,0
20250508,171400,84263690,9190,9190,9190,9190,0
20250508,171300,84263690,9190,9190,9190,9190,0
20250508,171200,84263690,9190,9190,9190,9190,0
20250508,171100,84263690,9190,9190,9190,9190,0
20250508,171000,84263690,9190,9190,9190,9190,0
20250508,170900,84263690,9190,9190,9190,9190,0
20250508,170800,84263690,9190,9190,9190,9190,0
20250508,170700,84263690,9190,9190,9190,9190,0
20250508,170600,84263690,9190,9190,9190,9190,0
20250508,170500,84263690,9190,9190,9190,9190,0
20250508,170400,84263690,9190,9190,9190,9190,0
20250508,170300,84263690,9190,9190,9190,9190,0
20250508,170200,84263690,9190,9190,9190,9190,0
20250508,170100,84263690,9190,9190,9190,9190,0
20250508,170000,84263690,9190,9190,9190,9190,0
20250508,165900,84263690,9190,9190,9190,9190,670
20250508,165800,84263690,9190,9190,9190,9190,0
20250508,165700,84263690,9190,9190,9190,9190,0
20250508,165600,84263690,9190,9190,9190,9190,0
20250508,165500,84263690,9190,9190,9190,9190,0
20250508,165400,84263690,9190,9190,9190,9190,0
20250508,165300,84263690,9190,9190,9190,9190,0
20250508,165200,84263690,9190,9190,9190,9190,0
20250508,165100,84263690,9190,9190,9190,9190,0
20250508,165000,84263690,9190,9190,9190,9190,0
20250508,164900,84263690,9190,9190,9190,9190,0
20250508,164800,84263690,9190,9190,9190,9190,0
20250508,164700,84263690,9190,9190,9190,9190,0
20250508,164600,84263690,9190,9190,9190,9190,0
20250508,164500,84263690,9190,9190,9190,9190,0
20250508,164400,84263690,9190,9190,9190,9190,0
20250508,164300,84263690,9190,9190,9190,9190,0
20250508,164200,84263690,9190,9190,9190,9190,0
20250508,164100,84263690,9190,9190,9190,9190,0
20250508,164000,84263690,9190,9190,9190,9190,0
20250508,163900,84263690,9190,9190,9190,9190,0
20250508,163800,84263690,9190,9190,9190,9190,0
20250508,163700,84263690,9190,9190,9190,9190,0
20250508,163600,84263690,9190,9190,9190,9190,0
20250508,163500,84263690,9190,9190,9190,9190,0
20250508,163400,84263690,9190,9190,9190,9190,0
20250508,163300,84263690,9190,9190,9190,9190,0
20250508,163200,84263690,9190,9190,9190,9190,0
20250508,163100,84263690,9190,9190,9190,9190,0
20250508,163000,84263690,9190,9190,9190,9190,0
20250508,162900,84263690,9190,9190,9190,9190,670
20250508,162800,84263690,9190,9190,9190,9190,0
20250508,162700,84263690,9190,9190,9190,9190,0
20250508,162600,84263690,9190,9190,9190,9190,0
20250508,162500,84263690,9190,9190,9190,9190,0
20250508,162400,84263690,9190,9190,9190,9190,0
20250508,162300,84263690,9190,9190,9190,9190,0
20250508,162200,84263690,9190,9190,9190,9190,0
20250508,162100,84263690,9190,9190,9190,9190,0
20250508,162000,84263690,9190,9190,9190,9190,0
20250508,161900,84263690,9190,9190,9190,9190,0
20250508,161800,84263690,9190,9190,9190,9190,0
20250508,161700,84263690,9190,9190,9190,9190,0
20250508,161600,84263690,9190,9190,9190,9190,0
20250508,161500,84263690,9190,9190,9190,9190,0
20250508,161400,84263690,9190,9190,9190,9190,0
20250508,161300,84263690,9190,9190,9190,9190,0
20250508,161200,84263690,9190,9190,9190,9190,0
20250508,161100,84263690,9190,9190,9190,9190,0
20250508,161000,84263690,9190,9190,9190,9190,0
20250508,160900,84263690,9190,9190,9190,9190,0
20250508,160800,84263690,9190,9190,9190,9190,0
20250508,160700,84263690,9190,9190,9190,9190,0
20250508,160600,84263690,9190,9190,9190,9190,0
20250508,160500,84263690,9190,9190,9190,9190,0
20250508,160400,84263690,9190,9190,9190,9190,0
20250508,160300,84263690,9190,9190,9190,9190,0
20250508,160200,84263690,9190,9190,9190,9190,0
20250508,160100,84263690,9190,9190,9190,9190,0
20250508,160000,84263690,9190,9190,9190,9190,0
20250508,155900,84263690,9190,9190,9190,9190,670
20250508,155800,84263690,9190,9190,9190,9190,0
20250508,155700,84263690,9190,9190,9190,9190,0
20250508,155600,84263690,9190,9190,9190,9190,0
20250508,155500,84263690,9190,9190,9190,9190,0
20250508,155400,84263690,9190,9190,9190,9190,0
20250508,155300,84263690,9190,9190,9190,9190,0
20250508,155200,84263690,9190,9190,9190,9190,0
20250508,155100,84263690,9190,9190,9190,9190,0
20250508,155000,84263690,9190,9190,9190,9190,0
20250508,154900,84263690,9190,9190,9190,9190,0
20250508,154800,84263690,9190,9190,9190,9190,0
20250508,154700,84263690,9190,9190,9190,9190,0
20250508,154600,84263690,9190,9190,9190,9190,0
20250508,154500,84263690,9190,9190,9190,9190,0
20250508,154400,84263690,9190,9190,9190,9190,0
20250508,154300,84263690,9190,9190,9190,9190,0
20250508,154200,84263690,9190,9190,9190,9190,0
20250508,154100,84263690,9190,9190,9190,9190,0
20250508,154000,84263690,9190,9190,9190,9190,0
20250508,153900,84263690,9190,9190,9190,9190,0
20250508,153800,84263690,9190,9190,9190,9190,0
20250508,153700,84263690,9190,9190,9190,9190,0
20250508,153600,84263690,9190,9190,9190,9190,0
20250508,153500,84263690,9190,9190,9190,9190,0
20250508,153400,84263690,9190,9190,9190,9190,0
20250508,153300,84263690,9190,9190,9190,9190,0
20250508,153200,84263690,9190,9190,9190,9190,0
20250508,153100,84263690,9190,9190,9190,9190,0
20250508,153000,84263690,9190,9190,9190,9190,670
20250508,152900,78106390,9180,9180,9180,9180,0
20250508,152800,78106390,9180,9180,9180,9180,0
20250508,152700,78106390,9180,9180,9180,9180,0
20250508,152600,78106390,9180,9180,9180,9180,0
20250508,152500,78106390,9180,9180,9180,9180,0
20250508,152400,78106390,9180,9180,9180,9180,0
20250508,152300,78106390,9180,9180,9180,9180,0
20250508,152200,78106390,9180,9180,9180,9180,0
20250508,152100,78106390,9180,9180,9180,9180,0
20250508,152000,78106390,9180,9180,9180,9180,0
20250508,151900,78106390,9180,9180,9180,9180,73
20250508,151800,77436250,9180,9170,9180,9170,138
20250508,151700,76170680,9170,9170,9170,9170,0
20250508,151600,76170680,9170,9170,9170,9170,9
20250508,151500,76088150,9170,9170,9170,9170,0
20250508,151400,76088150,9170,9160,9170,9160,63
20250508,151300,75510980,9170,9170,9170,9170,0
20250508,151200,75510980,9170,9170,9170,9170,9
20250508,151100,75428450,9170,9170,9170,9170,0
20250508,151000,75428450,9170,9170,9170,9170,9
20250508,150900,75345920,9170,9170,9170,9170,9
20250508,150800,75263390,9170,9170,9170,9170,1
20250508,150700,75254220,9160,9170,9170,9160,10
20250508,150600,75162530,9170,9170,9170,9170,0
20250508,150500,75162530,9170,9170,9170,9170,9
20250508,150400,75080000,9170,9170,9170,9170,0
20250508,150300,75080000,9170,9170,9170,9170,9
20250508,150200,74997470,9170,9170,9170,9170,10
20250508,150100,74905770,9170,9170,9170,9170,9
20250508,150000,74823240,9170,9170,9170,9170,0
20250508,145900,74823240,9170,9170,9170,9170,9
20250508,145800,74740710,9170,9170,9170,9170,0
20250508,145700,74740710,9170,9170,9170,9170,10
20250508,145600,74649010,9170,9170,9170,9170,9
20250508,145500,74566480,9170,9170,9170,9170,0
20250508,145400,74566480,9170,9170,9170,9170,9
20250508,145300,74483950,9170,9170,9170,9170,0
20250508,145200,74483950,9170,9170,9170,9170,9
20250508,145100,74401420,9170,9170,9170,9170,0
20250508,145000,74401420,9170,9170,9170,9170,9
20250508,144900,74318890,9170,9170,9170,9170,0
20250508,144800,74318890,9170,9170,9170,9170,9
20250508,144700,74236360,9170,9170,9170,9170,66
20250508,144600,73631140,9170,9170,9170,9170,9
20250508,144500,73548610,9170,9170,9170,9170,9
20250508,144400,73466080,9170,9170,9170,9170,0
20250508,144300,73466080,9170,9170,9170,9170,9
20250508,144200,73383550,9170,9170,9170,9170,0
20250508,144100,73383550,9170,9170,9170,9170,9
20250508,144000,73301020,9170,9170,9170,9170,0
20250508,143900,73301020,9170,9170,9170,9170,9
20250508,143800,73218490,9170,9170,9170,9170,0
20250508,143700,73218490,9170,9170,9170,9170,10
20250508,143600,73126790,9170,9170,9170,9170,0
20250508,143500,73126790,9170,9170,9170,9170,9
20250508,143400,73044260,9170,9170,9170,9170,0
20250508,143300,73044260,9170,9170,9170,9170,9
20250508,143200,72961730,9170,9170,9170,9170,9
20250508,143100,72879200,9170,9170,9170,9170,0
20250508,143000,72879200,9170,9170,9170,9170,19
20250508,142900,72704970,9170,9170,9170,9170,0
20250508,142800,72704970,9170,9170,9170,9170,9
20250508,142700,72622440,9170,9170,9170,9170,0
20250508,142600,72622440,9170,9170,9170,9170,9
20250508,142500,72539910,9170,9170,9170,9170,0
20250508,142400,72539910,9170,9170,9170,9170,9
20250508,142300,72457380,9170,9170,9170,9170,0
20250508,142200,72457380,9170,9170,9170,9170,9
20250508,142100,72374850,9170,9170,9170,9170,0
20250508,142000,72374850,9170,9170,9170,9170,9
20250508,141900,72292320,9170,9170,9170,9170,9
20250508,141800,72209790,9170,9170,9170,9170,0
20250508,141700,72209790,9170,9170,9170,9170,10
20250508,141600,72118090,9170,9170,9170,9170,0
20250508,141500,72118090,9170,9170,9170,9170,9
20250508,141400,72035560,9170,9170,9170,9170,0
20250508,141300,72035560,9170,9170,9170,9160,27
20250508,141200,71788020,9170,9170,9170,9170,213
20250508,141100,69834810,9170,9170,9170,9170,9
20250508,141000,69752280,9170,9170,9170,9170,0
20250508,140900,69752280,9170,9160,9170,9160,74
20250508,140800,69074350,9160,9160,9160,9160,0
20250508,140700,69074350,9160,9160,9160,9160,9
20250508,140600,68991910,9160,9160,9160,9160,9
20250508,140500,68909470,9160,9160,9160,9160,0
20250508,140400,68909470,9160,9160,9160,9160,9
20250508,140300,68827030,9160,9160,9160,9160,0
20250508,140200,68827030,9160,9160,9160,9160,9
20250508,140100,68744590,9160,9160,9160,9160,0
20250508,140000,68744590,9160,9160,9160,9160,9
20250508,135900,68662150,9170,9170,9170,9170,0
20250508,135800,68662150,9170,9170,9170,9170,9
20250508,135700,68579620,9170,9170,9170,9170,0
20250508,135600,68579620,9170,9170,9170,9170,10
20250508,135500,68487920,9170,9170,9170,9170,0
20250508,135400,68487920,9170,9150,9170,9150,211
20250508,135300,66557060,9160,9160,9160,9160,50
20250508,135200,66099060,9170,9170,9170,9170,0
20250508,135100,66099060,9170,9170,9170,9170,9
20250508,135000,66016530,9170,9170,9170,9170,0
20250508,134900,66016530,9170,9170,9170,9170,9
20250508,134800,65934000,9170,9170,9170,9170,0
20250508,134700,65934000,9170,9170,9170,9170,9
20250508,134600,65851470,9170,9170,9170,9170,0
20250508,134500,65851470,9170,9170,9170,9170,9
20250508,134400,65768940,9170,9170,9170,9170,0
20250508,134300,65768940,9170,9170,9170,9170,9
20250508,134200,65686410,9170,9170,9170,9170,0
20250508,134100,65686410,9170,9170,9170,9170,9
20250508,134000,65603880,9170,9170,9170,9170,9
20250508,133900,65521350,9170,9170,9170,9170,0
20250508,133800,65521350,9170,9170,9170,9170,9
20250508,133700,65438820,9170,9170,9170,9170,0
20250508,133600,65438820,9170,9170,9170,9170,10
20250508,133500,65347120,9170,9170,9170,9170,10
20250508,133400,65255420,9170,9170,9170,9170,9
20250508,133300,65172890,9170,9170,9170,9170,0
20250508,133200,65172890,9170,9170,9170,9170,19
20250508,133100,64998660,9170,9170,9170,9170,0
20250508,133000,64998660,9170,9170,9170,9170,9
20250508,132900,64916130,9170,9170,9170,9170,0
20250508,132800,64916130,9170,9170,9170,9170,9
20250508,132700,64833600,9170,9170,9170,9170,9
20250508,132600,64751070,9170,9170,9170,9170,0
20250508,132500,64751070,9170,9170,9170,9170,9
20250508,132400,64668540,9170,9170,9170,9170,0
20250508,132300,64668540,9170,9170,9170,9170,9
20250508,132200,64586010,9170,9170,9170,9170,0
20250508,132100,64586010,9170,9170,9170,9170,9
20250508,132000,64503480,9170,9170,9170,9170,990
20250508,131900,55425180,9170,9170,9170,9170,9
20250508,131800,55342650,9170,9170,9170,9170,0
20250508,131700,55342650,9170,9170,9170,9170,9
20250508,131600,55260120,9170,9170,9170,9170,0
20250508,131500,55260120,9170,9170,9170,9170,10
20250508,131400,55168420,9170,9170,9170,9170,9
20250508,131300,55085890,9160,9160,9160,9160,0
20250508,131200,55085890,9160,9160,9160,9160,36
20250508,131100,54756130,9160,9160,9160,9160,0
20250508,131000,54756130,9160,9160,9160,9150,17
20250508,130900,54600420,9170,9170,9170,9170,0
20250508,130800,54600420,9170,9170,9170,9170,9
20250508,130700,54517890,9170,9170,9170,9170,0
20250508,130600,54517890,9170,9170,9170,9170,9
20250508,130500,54435360,9170,9170,9170,9170,0
20250508,130400,54435360,9170,9170,9170,9170,9
20250508,130300,54352830,9170,9170,9170,9170,9
20250508,130200,54270300,9170,9170,9170,9170,0
20250508,130100,54270300,9170,9170,9170,9170,9
20250508,130000,54187770,9170,9170,9170,9170,0
20250508,125900,54187770,9170,9170,9170,9170,9
20250508,125800,54105240,9170,9170,9170,9170,0
20250508,125700,54105240,9170,9170,9170,9170,9
20250508,125600,54022710,9170,9170,9170,9170,0
20250508,125500,54022710,9170,9170,9170,9170,10
20250508,125400,53931010,9170,9170,9170,9170,0
20250508,125300,53931010,9170,9170,9170,9170,9
20250508,125200,53848480,9170,9170,9170,9170,0
20250508,125100,53848480,9170,9170,9170,9170,9
20250508,125000,53765950,9170,9170,9170,9170,9
20250508,124900,53683420,9170,9170,9170,9170,0
20250508,124800,53683420,9170,9170,9170,9170,9
20250508,124700,53600890,9170,9170,9170,9170,0
20250508,124600,53600890,9170,9170,9170,9170,9
20250508,124500,53518360,9170,9170,9170,9170,0
20250508,124400,53518360,9170,9170,9170,9170,9
20250508,124300,53435830,9170,9170,9170,9170,0
20250508,124200,53435830,9170,9170,9170,9170,9
20250508,124100,53353300,9170,9170,9170,9170,0
20250508,124000,53353300,9170,9160,9170,9160,9
20250508,123900,53270780,9160,9160,9160,9160,0
20250508,123800,53270780,9160,9160,9160,9160,9
20250508,123700,53188340,9160,9160,9160,9160,9
20250508,123600,53105900,9160,9160,9160,9160,0
20250508,123500,53105900,9160,9160,9160,9160,10
20250508,123400,53014300,9160,9160,9160,9160,0
20250508,123300,53014300,9160,9160,9160,9160,11
20250508,123200,52913540,9160,9160,9160,9160,0
20250508,123100,52913540,9160,9160,9160,9160,9
20250508,123000,52831100,9160,9160,9160,9160,0
20250508,122900,52831100,9160,9160,9160,9160,10
20250508,122800,52739500,9160,9160,9160,9160,1
20250508,122700,52730340,9160,9160,9160,9160,9
20250508,122600,52647900,9170,9170,9170,9170,0
20250508,122500,52647900,9170,9170,9170,9170,9
20250508,122400,52565370,9170,9170,9170,9170,9
20250508,122300,52482840,9170,9170,9170,9170,0
20250508,122200,52482840,9170,9170,9170,9170,9
20250508,122100,52400310,9170,9170,9170,9170,0
20250508,122000,52400310,9170,9170,9170,9170,9
20250508,121900,52317780,9170,9170,9170,9170,0
20250508,121800,52317780,9170,9170,9170,9170,9
20250508,121700,52235250,9170,9170,9170,9170,0
20250508,121600,52235250,9170,9170,9170,9170,9
20250508,121500,52152720,9170,9170,9170,9170,0
20250508,121400,52152720,9170,9170,9170,9170,9
20250508,121300,52070190,9170,9170,9170,9170,0
20250508,121200,52070190,9170,9170,9170,9170,10
20250508,121100,51978490,9170,9170,9170,9170,9
20250508,121000,51895960,9160,9160,9160,9150,71
20250508,120900,51246120,9160,9160,9160,9160,9
20250508,120800,51163680,9160,9160,9160,9160,0
20250508,120700,51163680,9160,9160,9160,9160,9
20250508,120600,51081240,9160,9160,9160,9160,0
20250508,120500,51081240,9160,9160,9160,9160,9
20250508,120400,50998800,9160,9160,9160,9160,0
20250508,120300,50998800,9160,9160,9160,9160,9
20250508,120200,50916360,9160,9160,9160,9160,0
20250508,120100,50916360,9160,9160,9160,9160,9
20250508,120000,50833920,9160,9160,9160,9160,0
20250508,115900,50833920,9160,9160,9160,9160,9
20250508,115800,50751480,9160,9160,9160,9160,9
20250508,115700,50669040,9150,9150,9150,9150,0
20250508,115600,50669040,9150,9160,9160,9150,145
20250508,115500,49342000,9160,9160,9160,9160,0
20250508,115400,49342000,9160,9160,9160,9160,9
20250508,115300,49259560,9150,9150,9150,9150,306
20250508,115200,46459660,9160,9160,9160,9160,10
20250508,115100,46368060,9160,9160,9160,9160,0
20250508,115000,46368060,9160,9160,9160,9160,9
20250508,114900,46285620,9160,9160,9160,9160,0
20250508,114800,46285620,9160,9160,9160,9160,9
20250508,114700,46203180,9160,9160,9160,9160,0
20250508,114600,46203180,9160,9160,9160,9160,9
20250508,114500,46120740,9160,9160,9160,9160,9
20250508,114400,46038300,9160,9160,9160,9160,0
20250508,114300,46038300,9160,9160,9160,9160,9
20250508,114200,45955860,9160,9160,9160,9160,0
20250508,114100,45955860,9160,9160,9160,9160,9
20250508,114000,45873420,9150,9150,9150,9150,0
20250508,113900,45873420,9150,9160,9160,9150,14
20250508,113800,45745230,9160,9160,9160,9160,0
20250508,113700,45745230,9160,9160,9160,9160,9
20250508,113600,45662790,9160,9160,9160,9160,0
20250508,113500,45662790,9160,9160,9160,9160,9
20250508,113400,45580350,9160,9160,9160,9160,0
20250508,113300,45580350,9160,9160,9160,9160,9
20250508,113200,45497910,9160,9160,9160,9160,10
20250508,113100,45406310,9160,9160,9160,9160,0
20250508,113000,45406310,9160,9160,9160,9160,9
20250508,112900,45323870,9160,9160,9160,9160,0
20250508,112800,45323870,9160,9160,9160,9160,9
20250508,112700,45241430,9160,9160,9160,9160,0
20250508,112600,45241430,9160,9160,9160,9160,9
20250508,112500,45158990,9160,9160,9160,9160,0
20250508,112400,45158990,9160,9160,9160,9160,9
20250508,112300,45076550,9160,9160,9160,9160,0
20250508,112200,45076550,9160,9160,9160,9160,9
20250508,112100,44994110,9160,9160,9160,9160,0
20250508,112000,44994110,9160,9160,9160,9160,9
20250508,111900,44911670,9160,9160,9160,9160,9
20250508,111800,44829230,9160,9160,9160,9160,0
20250508,111700,44829230,9160,9160,9160,9160,9
20250508,111600,44746790,9160,9160,9160,9160,0
20250508,111500,44746790,9160,9160,9160,9160,9
20250508,111400,44664350,9160,9160,9160,9160,0
20250508,111300,44664350,9160,9160,9160,9160,9
20250508,111200,44581910,9160,9160,9160,9160,0
20250508,111100,44581910,9160,9160,9160,9160,10
20250508,111000,44490310,9150,9150,9150,9150,52
20250508,110900,44014510,9160,9160,9160,9160,9
20250508,110800,43932070,9160,9160,9160,9160,14
20250508,110700,43803830,9160,9160,9160,9160,0
20250508,110600,43803830,9160,9160,9160,9160,9
20250508,110500,43721390,9160,9160,9160,9160,0
20250508,110400,43721390,9160,9160,9160,9160,9
20250508,110300,43638950,9160,9160,9160,9160,0
20250508,110200,43638950,9160,9150,9160,9150,90
20250508,110100,42815360,9160,9160,9160,9160,0
20250508,110000,42815360,9160,9160,9160,9160,9
20250508,105900,42732920,9160,9160,9160,9160,0
20250508,105800,42732920,9160,9160,9160,9160,9
20250508,105700,42650480,9160,9160,9160,9160,2
20250508,105600,42632160,9160,9160,9160,9160,9
20250508,105500,42549720,9160,9160,9160,9160,9
20250508,105400,42467280,9160,9160,9160,9160,0
20250508,105300,42467280,9160,9160,9160,9160,9
20250508,105200,42384840,9160,9160,9160,9160,0
20250508,105100,42384840,9160,9160,9160,9160,10
20250508,105000,42293240,9160,9160,9160,9160,0
20250508,104900,42293240,9160,9160,9160,9160,9
20250508,104800,42210800,9160,9160,9160,9160,0
20250508,104700,42210800,9160,9160,9160,9160,9
20250508,104600,42128360,9160,9160,9160,9160,0
20250508,104500,42128360,9160,9160,9160,9160,9
20250508,104400,42045920,9160,9160,9160,9160,0
20250508,104300,42045920,9160,9160,9160,9160,9
20250508,104200,41963480,9160,9160,9160,9160,9
20250508,104100,41881040,9160,9160,9160,9160,0
20250508,104000,41881040,9160,9160,9160,9160,9
20250508,103900,41798600,9160,9160,9160,9160,0
20250508,103800,41798600,9160,9160,9160,9160,9
20250508,103700,41716160,9160,9160,9160,9160,0
20250508,103600,41716160,9160,9160,9160,9160,9
20250508,103500,41633720,9150,9150,9150,9150,0
20250508,103400,41633720,9150,9150,9150,9150,2
20250508,103300,41615420,9150,9150,9150,9150,0
20250508,103200,41615420,9150,9150,9150,9150,9
20250508,103100,41533070,9150,9150,9150,9150,0
20250508,103000,41533070,9150,9150,9150,9150,10
20250508,102900,41441570,9160,9160,9160,9160,9
20250508,102800,41359130,9160,9160,9160,9160,0
20250508,102700,41359130,9160,9160,9160,9160,9
20250508,102600,41276690,9160,9160,9160,9160,0
20250508,102500,41276690,9160,9160,9160,9160,9
20250508,102400,41194250,9160,9160,9160,9160,0
20250508,102300,41194250,9160,9160,9160,9160,9
20250508,102200,41111810,9160,9160,9160,9160,0
20250508,102100,41111810,9160,9160,9160,9160,9
20250508,102000,41029370,9160,9160,9160,9160,0
20250508,101900,41029370,9160,9160,9160,9160,9
20250508,101800,40946930,9160,9160,9160,9160,0
20250508,101700,40946930,9160,9160,9160,9160,9
20250508,101600,40864490,9160,9160,9160,9160,9
20250508,101500,40782050,9160,9160,9160,9160,0
20250508,101400,40782050,9160,9150,9160,9150,165
20250508,101300,39272290,9150,9150,9150,9150,0
20250508,101200,39272290,9150,9150,9150,9150,9
20250508,101100,39189940,9150,9150,9150,9150,0
20250508,101000,39189940,9150,9140,9150,9140,68
20250508,100900,38568250,9150,9150,9150,9150,0
20250508,100800,38568250,9150,9150,9150,9150,9
20250508,100700,38485900,9150,9150,9150,9150,0
20250508,100600,38485900,9150,9150,9150,9150,65
20250508,100500,37891150,9160,9160,9160,9160,0
20250508,100400,37891150,9160,9150,9160,9150,260
20250508,100300,35512050,9150,9150,9150,9150,9
20250508,100200,35429700,9150,9150,9150,9150,0
20250508,100100,35429700,9150,9150,9150,9150,9
20250508,100000,35347350,9150,9150,9150,9150,0
20250508,095900,35347350,9150,9150,9150,9150,9
20250508,095800,35265000,9150,9150,9150,9150,0
20250508,095700,35265000,9150,9150,9150,9150,9
20250508,095600,35182650,9140,9140,9140,9140,1200
20250508,095500,24214650,9150,9150,9150,9150,9
20250508,095400,24132300,9150,9150,9150,9150,0
20250508,095300,24132300,9150,9150,9150,9150,9
20250508,095200,24049950,9150,9150,9150,9150,0
20250508,095100,24049950,9150,9150,9150,9150,9
20250508,095000,23967600,9150,9150,9150,9150,10
20250508,094900,23876100,9150,9150,9150,9150,0
20250508,094800,23876100,9150,9150,9150,9150,9
20250508,094700,23793750,9150,9150,9150,9150,10
20250508,094600,23702250,9150,9150,9150,9150,9
20250508,094500,23619900,9150,9150,9150,9150,0
20250508,094400,23619900,9150,9150,9150,9150,18
20250508,094300,23455200,9150,9150,9150,9150,0
20250508,094200,23455200,9150,9150,9150,9150,9
20250508,094100,23372850,9150,9150,9150,9150,10
20250508,094000,23281350,9150,9150,9150,9150,9
20250508,093900,23199000,9150,9150,9150,9150,0
20250508,093800,23199000,9150,9150,9150,9150,58
20250508,093700,22668300,9150,9150,9150,9150,9
20250508,093600,22585950,9150,9150,9150,9150,0
20250508,093500,22585950,9150,9150,9150,9150,9
20250508,093400,22503600,9150,9150,9150,9150,7
20250508,093300,22439550,9150,9150,9150,9150,9
20250508,093200,22357200,9150,9150,9150,9150,0
20250508,093100,22357200,9150,9150,9150,9150,10
20250508,093000,22265700,9140,9140,9150,9140,992
20250508,092900,13194370,9140,9140,9140,9140,30
20250508,092800,12920170,9140,9140,9140,9140,0
20250508,092700,12920170,9140,9140,9140,9140,9
20250508,092600,12837910,9140,9140,9140,9140,6
20250508,092500,12783070,9140,9140,9140,9140,9
20250508,092400,12700810,9140,9140,9140,9140,9
20250508,092300,12618550,9140,9140,9140,9140,0
20250508,092200,12618550,9140,9130,9140,9130,8
20250508,092100,12545450,9120,9120,9120,9120,700
20250508,092000,6161450,9140,9140,9140,9140,9
20250508,091900,6079190,9130,9130,9130,9130,0
20250508,091800,6079190,9130,9140,9140,9130,11
20250508,091700,5978670,9140,9140,9140,9140,1
20250508,091600,5969530,9140,9140,9140,9140,9
20250508,091500,5887270,9140,9140,9140,9140,0
20250508,091400,5887270,9140,9140,9140,9140,12
20250508,091300,5777590,9140,9140,9140,9140,12
20250508,091200,5667910,9140,9140,9140,9140,3
20250508,091100,5640490,9140,9140,9140,9120,106
20250508,091000,4673550,9140,9150,9150,9140,15
20250508,090900,4536370,9140,9140,9150,9140,9
20250508,090800,4454080,9150,9150,9150,9150,3
20250508,090700,4426630,9140,9150,9150,9140,2
20250508,090600,4408340,9140,9130,9150,9130,28
20250508,090500,4152660,9140,9140,9140,9140,17
20250508,090400,3997280,9140,9140,9140,9140,123
20250508,090300,2873060,9140,9140,9140,9140,2
20250508,090200,2854780,9140,9140,9140,9140,3
20250508,090100,2827360,9150,9160,9160,9120,128
20250508,090000,1659890,9160,9120,9160,9120,182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182900 84263690 9190 9190 9190 9190 670
3 20250508 182800 84263690 9190 9190 9190 9190 0
4 20250508 182700 84263690 9190 9190 9190 9190 0
5 20250508 182600 84263690 9190 9190 9190 9190 0
6 20250508 182500 84263690 9190 9190 9190 9190 0
7 20250508 182400 84263690 9190 9190 9190 9190 0
8 20250508 182300 84263690 9190 9190 9190 9190 0
9 20250508 182200 84263690 9190 9190 9190 9190 0
10 20250508 182100 84263690 9190 9190 9190 9190 0
11 20250508 182000 84263690 9190 9190 9190 9190 0
12 20250508 181900 84263690 9190 9190 9190 9190 0
13 20250508 181800 84263690 9190 9190 9190 9190 0
14 20250508 181700 84263690 9190 9190 9190 9190 0
15 20250508 181600 84263690 9190 9190 9190 9190 0
16 20250508 181500 84263690 9190 9190 9190 9190 0
17 20250508 181400 84263690 9190 9190 9190 9190 0
18 20250508 181300 84263690 9190 9190 9190 9190 0
19 20250508 181200 84263690 9190 9190 9190 9190 0
20 20250508 181100 84263690 9190 9190 9190 9190 0
21 20250508 181000 84263690 9190 9190 9190 9190 0
22 20250508 180900 84263690 9190 9190 9190 9190 0
23 20250508 180800 84263690 9190 9190 9190 9190 0
24 20250508 180700 84263690 9190 9190 9190 9190 0
25 20250508 180600 84263690 9190 9190 9190 9190 0
26 20250508 180500 84263690 9190 9190 9190 9190 0
27 20250508 180400 84263690 9190 9190 9190 9190 0
28 20250508 180300 84263690 9190 9190 9190 9190 0
29 20250508 180200 84263690 9190 9190 9190 9190 0
30 20250508 180100 84263690 9190 9190 9190 9190 0
31 20250508 180000 84263690 9190 9190 9190 9190 0
32 20250508 175900 84263690 9190 9190 9190 9190 670
33 20250508 175800 84263690 9190 9190 9190 9190 0
34 20250508 175700 84263690 9190 9190 9190 9190 0
35 20250508 175600 84263690 9190 9190 9190 9190 0
36 20250508 175500 84263690 9190 9190 9190 9190 0
37 20250508 175400 84263690 9190 9190 9190 9190 0
38 20250508 175300 84263690 9190 9190 9190 9190 0
39 20250508 175200 84263690 9190 9190 9190 9190 0
40 20250508 175100 84263690 9190 9190 9190 9190 0
41 20250508 175000 84263690 9190 9190 9190 9190 0
42 20250508 174900 84263690 9190 9190 9190 9190 0
43 20250508 174800 84263690 9190 9190 9190 9190 0
44 20250508 174700 84263690 9190 9190 9190 9190 0
45 20250508 174600 84263690 9190 9190 9190 9190 0
46 20250508 174500 84263690 9190 9190 9190 9190 0
47 20250508 174400 84263690 9190 9190 9190 9190 0
48 20250508 174300 84263690 9190 9190 9190 9190 0
49 20250508 174200 84263690 9190 9190 9190 9190 0
50 20250508 174100 84263690 9190 9190 9190 9190 0
51 20250508 174000 84263690 9190 9190 9190 9190 0
52 20250508 173900 84263690 9190 9190 9190 9190 0
53 20250508 173800 84263690 9190 9190 9190 9190 0
54 20250508 173700 84263690 9190 9190 9190 9190 0
55 20250508 173600 84263690 9190 9190 9190 9190 0
56 20250508 173500 84263690 9190 9190 9190 9190 0
57 20250508 173400 84263690 9190 9190 9190 9190 0
58 20250508 173300 84263690 9190 9190 9190 9190 0
59 20250508 173200 84263690 9190 9190 9190 9190 0
60 20250508 173100 84263690 9190 9190 9190 9190 0
61 20250508 173000 84263690 9190 9190 9190 9190 0
62 20250508 172900 84263690 9190 9190 9190 9190 670
63 20250508 172800 84263690 9190 9190 9190 9190 0
64 20250508 172700 84263690 9190 9190 9190 9190 0
65 20250508 172600 84263690 9190 9190 9190 9190 0
66 20250508 172500 84263690 9190 9190 9190 9190 0
67 20250508 172400 84263690 9190 9190 9190 9190 0
68 20250508 172300 84263690 9190 9190 9190 9190 0
69 20250508 172200 84263690 9190 9190 9190 9190 0
70 20250508 172100 84263690 9190 9190 9190 9190 0
71 20250508 172000 84263690 9190 9190 9190 9190 0
72 20250508 171900 84263690 9190 9190 9190 9190 0
73 20250508 171800 84263690 9190 9190 9190 9190 0
74 20250508 171700 84263690 9190 9190 9190 9190 0
75 20250508 171600 84263690 9190 9190 9190 9190 0
76 20250508 171500 84263690 9190 9190 9190 9190 0
77 20250508 171400 84263690 9190 9190 9190 9190 0
78 20250508 171300 84263690 9190 9190 9190 9190 0
79 20250508 171200 84263690 9190 9190 9190 9190 0
80 20250508 171100 84263690 9190 9190 9190 9190 0
81 20250508 171000 84263690 9190 9190 9190 9190 0
82 20250508 170900 84263690 9190 9190 9190 9190 0
83 20250508 170800 84263690 9190 9190 9190 9190 0
84 20250508 170700 84263690 9190 9190 9190 9190 0
85 20250508 170600 84263690 9190 9190 9190 9190 0
86 20250508 170500 84263690 9190 9190 9190 9190 0
87 20250508 170400 84263690 9190 9190 9190 9190 0
88 20250508 170300 84263690 9190 9190 9190 9190 0
89 20250508 170200 84263690 9190 9190 9190 9190 0
90 20250508 170100 84263690 9190 9190 9190 9190 0
91 20250508 170000 84263690 9190 9190 9190 9190 0
92 20250508 165900 84263690 9190 9190 9190 9190 670
93 20250508 165800 84263690 9190 9190 9190 9190 0
94 20250508 165700 84263690 9190 9190 9190 9190 0
95 20250508 165600 84263690 9190 9190 9190 9190 0
96 20250508 165500 84263690 9190 9190 9190 9190 0
97 20250508 165400 84263690 9190 9190 9190 9190 0
98 20250508 165300 84263690 9190 9190 9190 9190 0
99 20250508 165200 84263690 9190 9190 9190 9190 0
100 20250508 165100 84263690 9190 9190 9190 9190 0
101 20250508 165000 84263690 9190 9190 9190 9190 0
102 20250508 164900 84263690 9190 9190 9190 9190 0
103 20250508 164800 84263690 9190 9190 9190 9190 0
104 20250508 164700 84263690 9190 9190 9190 9190 0
105 20250508 164600 84263690 9190 9190 9190 9190 0
106 20250508 164500 84263690 9190 9190 9190 9190 0
107 20250508 164400 84263690 9190 9190 9190 9190 0
108 20250508 164300 84263690 9190 9190 9190 9190 0
109 20250508 164200 84263690 9190 9190 9190 9190 0
110 20250508 164100 84263690 9190 9190 9190 9190 0
111 20250508 164000 84263690 9190 9190 9190 9190 0
112 20250508 163900 84263690 9190 9190 9190 9190 0
113 20250508 163800 84263690 9190 9190 9190 9190 0
114 20250508 163700 84263690 9190 9190 9190 9190 0
115 20250508 163600 84263690 9190 9190 9190 9190 0
116 20250508 163500 84263690 9190 9190 9190 9190 0
117 20250508 163400 84263690 9190 9190 9190 9190 0
118 20250508 163300 84263690 9190 9190 9190 9190 0
119 20250508 163200 84263690 9190 9190 9190 9190 0
120 20250508 163100 84263690 9190 9190 9190 9190 0
121 20250508 163000 84263690 9190 9190 9190 9190 0
122 20250508 162900 84263690 9190 9190 9190 9190 670
123 20250508 162800 84263690 9190 9190 9190 9190 0
124 20250508 162700 84263690 9190 9190 9190 9190 0
125 20250508 162600 84263690 9190 9190 9190 9190 0
126 20250508 162500 84263690 9190 9190 9190 9190 0
127 20250508 162400 84263690 9190 9190 9190 9190 0
128 20250508 162300 84263690 9190 9190 9190 9190 0
129 20250508 162200 84263690 9190 9190 9190 9190 0
130 20250508 162100 84263690 9190 9190 9190 9190 0
131 20250508 162000 84263690 9190 9190 9190 9190 0
132 20250508 161900 84263690 9190 9190 9190 9190 0
133 20250508 161800 84263690 9190 9190 9190 9190 0
134 20250508 161700 84263690 9190 9190 9190 9190 0
135 20250508 161600 84263690 9190 9190 9190 9190 0
136 20250508 161500 84263690 9190 9190 9190 9190 0
137 20250508 161400 84263690 9190 9190 9190 9190 0
138 20250508 161300 84263690 9190 9190 9190 9190 0
139 20250508 161200 84263690 9190 9190 9190 9190 0
140 20250508 161100 84263690 9190 9190 9190 9190 0
141 20250508 161000 84263690 9190 9190 9190 9190 0
142 20250508 160900 84263690 9190 9190 9190 9190 0
143 20250508 160800 84263690 9190 9190 9190 9190 0
144 20250508 160700 84263690 9190 9190 9190 9190 0
145 20250508 160600 84263690 9190 9190 9190 9190 0
146 20250508 160500 84263690 9190 9190 9190 9190 0
147 20250508 160400 84263690 9190 9190 9190 9190 0
148 20250508 160300 84263690 9190 9190 9190 9190 0
149 20250508 160200 84263690 9190 9190 9190 9190 0
150 20250508 160100 84263690 9190 9190 9190 9190 0
151 20250508 160000 84263690 9190 9190 9190 9190 0
152 20250508 155900 84263690 9190 9190 9190 9190 670
153 20250508 155800 84263690 9190 9190 9190 9190 0
154 20250508 155700 84263690 9190 9190 9190 9190 0
155 20250508 155600 84263690 9190 9190 9190 9190 0
156 20250508 155500 84263690 9190 9190 9190 9190 0
157 20250508 155400 84263690 9190 9190 9190 9190 0
158 20250508 155300 84263690 9190 9190 9190 9190 0
159 20250508 155200 84263690 9190 9190 9190 9190 0
160 20250508 155100 84263690 9190 9190 9190 9190 0
161 20250508 155000 84263690 9190 9190 9190 9190 0
162 20250508 154900 84263690 9190 9190 9190 9190 0
163 20250508 154800 84263690 9190 9190 9190 9190 0
164 20250508 154700 84263690 9190 9190 9190 9190 0
165 20250508 154600 84263690 9190 9190 9190 9190 0
166 20250508 154500 84263690 9190 9190 9190 9190 0
167 20250508 154400 84263690 9190 9190 9190 9190 0
168 20250508 154300 84263690 9190 9190 9190 9190 0
169 20250508 154200 84263690 9190 9190 9190 9190 0
170 20250508 154100 84263690 9190 9190 9190 9190 0
171 20250508 154000 84263690 9190 9190 9190 9190 0
172 20250508 153900 84263690 9190 9190 9190 9190 0
173 20250508 153800 84263690 9190 9190 9190 9190 0
174 20250508 153700 84263690 9190 9190 9190 9190 0
175 20250508 153600 84263690 9190 9190 9190 9190 0
176 20250508 153500 84263690 9190 9190 9190 9190 0
177 20250508 153400 84263690 9190 9190 9190 9190 0
178 20250508 153300 84263690 9190 9190 9190 9190 0
179 20250508 153200 84263690 9190 9190 9190 9190 0
180 20250508 153100 84263690 9190 9190 9190 9190 0
181 20250508 153000 84263690 9190 9190 9190 9190 670
182 20250508 152900 78106390 9180 9180 9180 9180 0
183 20250508 152800 78106390 9180 9180 9180 9180 0
184 20250508 152700 78106390 9180 9180 9180 9180 0
185 20250508 152600 78106390 9180 9180 9180 9180 0
186 20250508 152500 78106390 9180 9180 9180 9180 0
187 20250508 152400 78106390 9180 9180 9180 9180 0
188 20250508 152300 78106390 9180 9180 9180 9180 0
189 20250508 152200 78106390 9180 9180 9180 9180 0
190 20250508 152100 78106390 9180 9180 9180 9180 0
191 20250508 152000 78106390 9180 9180 9180 9180 0
192 20250508 151900 78106390 9180 9180 9180 9180 73
193 20250508 151800 77436250 9180 9170 9180 9170 138
194 20250508 151700 76170680 9170 9170 9170 9170 0
195 20250508 151600 76170680 9170 9170 9170 9170 9
196 20250508 151500 76088150 9170 9170 9170 9170 0
197 20250508 151400 76088150 9170 9160 9170 9160 63
198 20250508 151300 75510980 9170 9170 9170 9170 0
199 20250508 151200 75510980 9170 9170 9170 9170 9
200 20250508 151100 75428450 9170 9170 9170 9170 0
201 20250508 151000 75428450 9170 9170 9170 9170 9
202 20250508 150900 75345920 9170 9170 9170 9170 9
203 20250508 150800 75263390 9170 9170 9170 9170 1
204 20250508 150700 75254220 9160 9170 9170 9160 10
205 20250508 150600 75162530 9170 9170 9170 9170 0
206 20250508 150500 75162530 9170 9170 9170 9170 9
207 20250508 150400 75080000 9170 9170 9170 9170 0
208 20250508 150300 75080000 9170 9170 9170 9170 9
209 20250508 150200 74997470 9170 9170 9170 9170 10
210 20250508 150100 74905770 9170 9170 9170 9170 9
211 20250508 150000 74823240 9170 9170 9170 9170 0
212 20250508 145900 74823240 9170 9170 9170 9170 9
213 20250508 145800 74740710 9170 9170 9170 9170 0
214 20250508 145700 74740710 9170 9170 9170 9170 10
215 20250508 145600 74649010 9170 9170 9170 9170 9
216 20250508 145500 74566480 9170 9170 9170 9170 0
217 20250508 145400 74566480 9170 9170 9170 9170 9
218 20250508 145300 74483950 9170 9170 9170 9170 0
219 20250508 145200 74483950 9170 9170 9170 9170 9
220 20250508 145100 74401420 9170 9170 9170 9170 0
221 20250508 145000 74401420 9170 9170 9170 9170 9
222 20250508 144900 74318890 9170 9170 9170 9170 0
223 20250508 144800 74318890 9170 9170 9170 9170 9
224 20250508 144700 74236360 9170 9170 9170 9170 66
225 20250508 144600 73631140 9170 9170 9170 9170 9
226 20250508 144500 73548610 9170 9170 9170 9170 9
227 20250508 144400 73466080 9170 9170 9170 9170 0
228 20250508 144300 73466080 9170 9170 9170 9170 9
229 20250508 144200 73383550 9170 9170 9170 9170 0
230 20250508 144100 73383550 9170 9170 9170 9170 9
231 20250508 144000 73301020 9170 9170 9170 9170 0
232 20250508 143900 73301020 9170 9170 9170 9170 9
233 20250508 143800 73218490 9170 9170 9170 9170 0
234 20250508 143700 73218490 9170 9170 9170 9170 10
235 20250508 143600 73126790 9170 9170 9170 9170 0
236 20250508 143500 73126790 9170 9170 9170 9170 9
237 20250508 143400 73044260 9170 9170 9170 9170 0
238 20250508 143300 73044260 9170 9170 9170 9170 9
239 20250508 143200 72961730 9170 9170 9170 9170 9
240 20250508 143100 72879200 9170 9170 9170 9170 0
241 20250508 143000 72879200 9170 9170 9170 9170 19
242 20250508 142900 72704970 9170 9170 9170 9170 0
243 20250508 142800 72704970 9170 9170 9170 9170 9
244 20250508 142700 72622440 9170 9170 9170 9170 0
245 20250508 142600 72622440 9170 9170 9170 9170 9
246 20250508 142500 72539910 9170 9170 9170 9170 0
247 20250508 142400 72539910 9170 9170 9170 9170 9
248 20250508 142300 72457380 9170 9170 9170 9170 0
249 20250508 142200 72457380 9170 9170 9170 9170 9
250 20250508 142100 72374850 9170 9170 9170 9170 0
251 20250508 142000 72374850 9170 9170 9170 9170 9
252 20250508 141900 72292320 9170 9170 9170 9170 9
253 20250508 141800 72209790 9170 9170 9170 9170 0
254 20250508 141700 72209790 9170 9170 9170 9170 10
255 20250508 141600 72118090 9170 9170 9170 9170 0
256 20250508 141500 72118090 9170 9170 9170 9170 9
257 20250508 141400 72035560 9170 9170 9170 9170 0
258 20250508 141300 72035560 9170 9170 9170 9160 27
259 20250508 141200 71788020 9170 9170 9170 9170 213
260 20250508 141100 69834810 9170 9170 9170 9170 9
261 20250508 141000 69752280 9170 9170 9170 9170 0
262 20250508 140900 69752280 9170 9160 9170 9160 74
263 20250508 140800 69074350 9160 9160 9160 9160 0
264 20250508 140700 69074350 9160 9160 9160 9160 9
265 20250508 140600 68991910 9160 9160 9160 9160 9
266 20250508 140500 68909470 9160 9160 9160 9160 0
267 20250508 140400 68909470 9160 9160 9160 9160 9
268 20250508 140300 68827030 9160 9160 9160 9160 0
269 20250508 140200 68827030 9160 9160 9160 9160 9
270 20250508 140100 68744590 9160 9160 9160 9160 0
271 20250508 140000 68744590 9160 9160 9160 9160 9
272 20250508 135900 68662150 9170 9170 9170 9170 0
273 20250508 135800 68662150 9170 9170 9170 9170 9
274 20250508 135700 68579620 9170 9170 9170 9170 0
275 20250508 135600 68579620 9170 9170 9170 9170 10
276 20250508 135500 68487920 9170 9170 9170 9170 0
277 20250508 135400 68487920 9170 9150 9170 9150 211
278 20250508 135300 66557060 9160 9160 9160 9160 50
279 20250508 135200 66099060 9170 9170 9170 9170 0
280 20250508 135100 66099060 9170 9170 9170 9170 9
281 20250508 135000 66016530 9170 9170 9170 9170 0
282 20250508 134900 66016530 9170 9170 9170 9170 9
283 20250508 134800 65934000 9170 9170 9170 9170 0
284 20250508 134700 65934000 9170 9170 9170 9170 9
285 20250508 134600 65851470 9170 9170 9170 9170 0
286 20250508 134500 65851470 9170 9170 9170 9170 9
287 20250508 134400 65768940 9170 9170 9170 9170 0
288 20250508 134300 65768940 9170 9170 9170 9170 9
289 20250508 134200 65686410 9170 9170 9170 9170 0
290 20250508 134100 65686410 9170 9170 9170 9170 9
291 20250508 134000 65603880 9170 9170 9170 9170 9
292 20250508 133900 65521350 9170 9170 9170 9170 0
293 20250508 133800 65521350 9170 9170 9170 9170 9
294 20250508 133700 65438820 9170 9170 9170 9170 0
295 20250508 133600 65438820 9170 9170 9170 9170 10
296 20250508 133500 65347120 9170 9170 9170 9170 10
297 20250508 133400 65255420 9170 9170 9170 9170 9
298 20250508 133300 65172890 9170 9170 9170 9170 0
299 20250508 133200 65172890 9170 9170 9170 9170 19
300 20250508 133100 64998660 9170 9170 9170 9170 0
301 20250508 133000 64998660 9170 9170 9170 9170 9
302 20250508 132900 64916130 9170 9170 9170 9170 0
303 20250508 132800 64916130 9170 9170 9170 9170 9
304 20250508 132700 64833600 9170 9170 9170 9170 9
305 20250508 132600 64751070 9170 9170 9170 9170 0
306 20250508 132500 64751070 9170 9170 9170 9170 9
307 20250508 132400 64668540 9170 9170 9170 9170 0
308 20250508 132300 64668540 9170 9170 9170 9170 9
309 20250508 132200 64586010 9170 9170 9170 9170 0
310 20250508 132100 64586010 9170 9170 9170 9170 9
311 20250508 132000 64503480 9170 9170 9170 9170 990
312 20250508 131900 55425180 9170 9170 9170 9170 9
313 20250508 131800 55342650 9170 9170 9170 9170 0
314 20250508 131700 55342650 9170 9170 9170 9170 9
315 20250508 131600 55260120 9170 9170 9170 9170 0
316 20250508 131500 55260120 9170 9170 9170 9170 10
317 20250508 131400 55168420 9170 9170 9170 9170 9
318 20250508 131300 55085890 9160 9160 9160 9160 0
319 20250508 131200 55085890 9160 9160 9160 9160 36
320 20250508 131100 54756130 9160 9160 9160 9160 0
321 20250508 131000 54756130 9160 9160 9160 9150 17
322 20250508 130900 54600420 9170 9170 9170 9170 0
323 20250508 130800 54600420 9170 9170 9170 9170 9
324 20250508 130700 54517890 9170 9170 9170 9170 0
325 20250508 130600 54517890 9170 9170 9170 9170 9
326 20250508 130500 54435360 9170 9170 9170 9170 0
327 20250508 130400 54435360 9170 9170 9170 9170 9
328 20250508 130300 54352830 9170 9170 9170 9170 9
329 20250508 130200 54270300 9170 9170 9170 9170 0
330 20250508 130100 54270300 9170 9170 9170 9170 9
331 20250508 130000 54187770 9170 9170 9170 9170 0
332 20250508 125900 54187770 9170 9170 9170 9170 9
333 20250508 125800 54105240 9170 9170 9170 9170 0
334 20250508 125700 54105240 9170 9170 9170 9170 9
335 20250508 125600 54022710 9170 9170 9170 9170 0
336 20250508 125500 54022710 9170 9170 9170 9170 10
337 20250508 125400 53931010 9170 9170 9170 9170 0
338 20250508 125300 53931010 9170 9170 9170 9170 9
339 20250508 125200 53848480 9170 9170 9170 9170 0
340 20250508 125100 53848480 9170 9170 9170 9170 9
341 20250508 125000 53765950 9170 9170 9170 9170 9
342 20250508 124900 53683420 9170 9170 9170 9170 0
343 20250508 124800 53683420 9170 9170 9170 9170 9
344 20250508 124700 53600890 9170 9170 9170 9170 0
345 20250508 124600 53600890 9170 9170 9170 9170 9
346 20250508 124500 53518360 9170 9170 9170 9170 0
347 20250508 124400 53518360 9170 9170 9170 9170 9
348 20250508 124300 53435830 9170 9170 9170 9170 0
349 20250508 124200 53435830 9170 9170 9170 9170 9
350 20250508 124100 53353300 9170 9170 9170 9170 0
351 20250508 124000 53353300 9170 9160 9170 9160 9
352 20250508 123900 53270780 9160 9160 9160 9160 0
353 20250508 123800 53270780 9160 9160 9160 9160 9
354 20250508 123700 53188340 9160 9160 9160 9160 9
355 20250508 123600 53105900 9160 9160 9160 9160 0
356 20250508 123500 53105900 9160 9160 9160 9160 10
357 20250508 123400 53014300 9160 9160 9160 9160 0
358 20250508 123300 53014300 9160 9160 9160 9160 11
359 20250508 123200 52913540 9160 9160 9160 9160 0
360 20250508 123100 52913540 9160 9160 9160 9160 9
361 20250508 123000 52831100 9160 9160 9160 9160 0
362 20250508 122900 52831100 9160 9160 9160 9160 10
363 20250508 122800 52739500 9160 9160 9160 9160 1
364 20250508 122700 52730340 9160 9160 9160 9160 9
365 20250508 122600 52647900 9170 9170 9170 9170 0
366 20250508 122500 52647900 9170 9170 9170 9170 9
367 20250508 122400 52565370 9170 9170 9170 9170 9
368 20250508 122300 52482840 9170 9170 9170 9170 0
369 20250508 122200 52482840 9170 9170 9170 9170 9
370 20250508 122100 52400310 9170 9170 9170 9170 0
371 20250508 122000 52400310 9170 9170 9170 9170 9
372 20250508 121900 52317780 9170 9170 9170 9170 0
373 20250508 121800 52317780 9170 9170 9170 9170 9
374 20250508 121700 52235250 9170 9170 9170 9170 0
375 20250508 121600 52235250 9170 9170 9170 9170 9
376 20250508 121500 52152720 9170 9170 9170 9170 0
377 20250508 121400 52152720 9170 9170 9170 9170 9
378 20250508 121300 52070190 9170 9170 9170 9170 0
379 20250508 121200 52070190 9170 9170 9170 9170 10
380 20250508 121100 51978490 9170 9170 9170 9170 9
381 20250508 121000 51895960 9160 9160 9160 9150 71
382 20250508 120900 51246120 9160 9160 9160 9160 9
383 20250508 120800 51163680 9160 9160 9160 9160 0
384 20250508 120700 51163680 9160 9160 9160 9160 9
385 20250508 120600 51081240 9160 9160 9160 9160 0
386 20250508 120500 51081240 9160 9160 9160 9160 9
387 20250508 120400 50998800 9160 9160 9160 9160 0
388 20250508 120300 50998800 9160 9160 9160 9160 9
389 20250508 120200 50916360 9160 9160 9160 9160 0
390 20250508 120100 50916360 9160 9160 9160 9160 9
391 20250508 120000 50833920 9160 9160 9160 9160 0
392 20250508 115900 50833920 9160 9160 9160 9160 9
393 20250508 115800 50751480 9160 9160 9160 9160 9
394 20250508 115700 50669040 9150 9150 9150 9150 0
395 20250508 115600 50669040 9150 9160 9160 9150 145
396 20250508 115500 49342000 9160 9160 9160 9160 0
397 20250508 115400 49342000 9160 9160 9160 9160 9
398 20250508 115300 49259560 9150 9150 9150 9150 306
399 20250508 115200 46459660 9160 9160 9160 9160 10
400 20250508 115100 46368060 9160 9160 9160 9160 0
401 20250508 115000 46368060 9160 9160 9160 9160 9
402 20250508 114900 46285620 9160 9160 9160 9160 0
403 20250508 114800 46285620 9160 9160 9160 9160 9
404 20250508 114700 46203180 9160 9160 9160 9160 0
405 20250508 114600 46203180 9160 9160 9160 9160 9
406 20250508 114500 46120740 9160 9160 9160 9160 9
407 20250508 114400 46038300 9160 9160 9160 9160 0
408 20250508 114300 46038300 9160 9160 9160 9160 9
409 20250508 114200 45955860 9160 9160 9160 9160 0
410 20250508 114100 45955860 9160 9160 9160 9160 9
411 20250508 114000 45873420 9150 9150 9150 9150 0
412 20250508 113900 45873420 9150 9160 9160 9150 14
413 20250508 113800 45745230 9160 9160 9160 9160 0
414 20250508 113700 45745230 9160 9160 9160 9160 9
415 20250508 113600 45662790 9160 9160 9160 9160 0
416 20250508 113500 45662790 9160 9160 9160 9160 9
417 20250508 113400 45580350 9160 9160 9160 9160 0
418 20250508 113300 45580350 9160 9160 9160 9160 9
419 20250508 113200 45497910 9160 9160 9160 9160 10
420 20250508 113100 45406310 9160 9160 9160 9160 0
421 20250508 113000 45406310 9160 9160 9160 9160 9
422 20250508 112900 45323870 9160 9160 9160 9160 0
423 20250508 112800 45323870 9160 9160 9160 9160 9
424 20250508 112700 45241430 9160 9160 9160 9160 0
425 20250508 112600 45241430 9160 9160 9160 9160 9
426 20250508 112500 45158990 9160 9160 9160 9160 0
427 20250508 112400 45158990 9160 9160 9160 9160 9
428 20250508 112300 45076550 9160 9160 9160 9160 0
429 20250508 112200 45076550 9160 9160 9160 9160 9
430 20250508 112100 44994110 9160 9160 9160 9160 0
431 20250508 112000 44994110 9160 9160 9160 9160 9
432 20250508 111900 44911670 9160 9160 9160 9160 9
433 20250508 111800 44829230 9160 9160 9160 9160 0
434 20250508 111700 44829230 9160 9160 9160 9160 9
435 20250508 111600 44746790 9160 9160 9160 9160 0
436 20250508 111500 44746790 9160 9160 9160 9160 9
437 20250508 111400 44664350 9160 9160 9160 9160 0
438 20250508 111300 44664350 9160 9160 9160 9160 9
439 20250508 111200 44581910 9160 9160 9160 9160 0
440 20250508 111100 44581910 9160 9160 9160 9160 10
441 20250508 111000 44490310 9150 9150 9150 9150 52
442 20250508 110900 44014510 9160 9160 9160 9160 9
443 20250508 110800 43932070 9160 9160 9160 9160 14
444 20250508 110700 43803830 9160 9160 9160 9160 0
445 20250508 110600 43803830 9160 9160 9160 9160 9
446 20250508 110500 43721390 9160 9160 9160 9160 0
447 20250508 110400 43721390 9160 9160 9160 9160 9
448 20250508 110300 43638950 9160 9160 9160 9160 0
449 20250508 110200 43638950 9160 9150 9160 9150 90
450 20250508 110100 42815360 9160 9160 9160 9160 0
451 20250508 110000 42815360 9160 9160 9160 9160 9
452 20250508 105900 42732920 9160 9160 9160 9160 0
453 20250508 105800 42732920 9160 9160 9160 9160 9
454 20250508 105700 42650480 9160 9160 9160 9160 2
455 20250508 105600 42632160 9160 9160 9160 9160 9
456 20250508 105500 42549720 9160 9160 9160 9160 9
457 20250508 105400 42467280 9160 9160 9160 9160 0
458 20250508 105300 42467280 9160 9160 9160 9160 9
459 20250508 105200 42384840 9160 9160 9160 9160 0
460 20250508 105100 42384840 9160 9160 9160 9160 10
461 20250508 105000 42293240 9160 9160 9160 9160 0
462 20250508 104900 42293240 9160 9160 9160 9160 9
463 20250508 104800 42210800 9160 9160 9160 9160 0
464 20250508 104700 42210800 9160 9160 9160 9160 9
465 20250508 104600 42128360 9160 9160 9160 9160 0
466 20250508 104500 42128360 9160 9160 9160 9160 9
467 20250508 104400 42045920 9160 9160 9160 9160 0
468 20250508 104300 42045920 9160 9160 9160 9160 9
469 20250508 104200 41963480 9160 9160 9160 9160 9
470 20250508 104100 41881040 9160 9160 9160 9160 0
471 20250508 104000 41881040 9160 9160 9160 9160 9
472 20250508 103900 41798600 9160 9160 9160 9160 0
473 20250508 103800 41798600 9160 9160 9160 9160 9
474 20250508 103700 41716160 9160 9160 9160 9160 0
475 20250508 103600 41716160 9160 9160 9160 9160 9
476 20250508 103500 41633720 9150 9150 9150 9150 0
477 20250508 103400 41633720 9150 9150 9150 9150 2
478 20250508 103300 41615420 9150 9150 9150 9150 0
479 20250508 103200 41615420 9150 9150 9150 9150 9
480 20250508 103100 41533070 9150 9150 9150 9150 0
481 20250508 103000 41533070 9150 9150 9150 9150 10
482 20250508 102900 41441570 9160 9160 9160 9160 9
483 20250508 102800 41359130 9160 9160 9160 9160 0
484 20250508 102700 41359130 9160 9160 9160 9160 9
485 20250508 102600 41276690 9160 9160 9160 9160 0
486 20250508 102500 41276690 9160 9160 9160 9160 9
487 20250508 102400 41194250 9160 9160 9160 9160 0
488 20250508 102300 41194250 9160 9160 9160 9160 9
489 20250508 102200 41111810 9160 9160 9160 9160 0
490 20250508 102100 41111810 9160 9160 9160 9160 9
491 20250508 102000 41029370 9160 9160 9160 9160 0
492 20250508 101900 41029370 9160 9160 9160 9160 9
493 20250508 101800 40946930 9160 9160 9160 9160 0
494 20250508 101700 40946930 9160 9160 9160 9160 9
495 20250508 101600 40864490 9160 9160 9160 9160 9
496 20250508 101500 40782050 9160 9160 9160 9160 0
497 20250508 101400 40782050 9160 9150 9160 9150 165
498 20250508 101300 39272290 9150 9150 9150 9150 0
499 20250508 101200 39272290 9150 9150 9150 9150 9
500 20250508 101100 39189940 9150 9150 9150 9150 0
501 20250508 101000 39189940 9150 9140 9150 9140 68
502 20250508 100900 38568250 9150 9150 9150 9150 0
503 20250508 100800 38568250 9150 9150 9150 9150 9
504 20250508 100700 38485900 9150 9150 9150 9150 0
505 20250508 100600 38485900 9150 9150 9150 9150 65
506 20250508 100500 37891150 9160 9160 9160 9160 0
507 20250508 100400 37891150 9160 9150 9160 9150 260
508 20250508 100300 35512050 9150 9150 9150 9150 9
509 20250508 100200 35429700 9150 9150 9150 9150 0
510 20250508 100100 35429700 9150 9150 9150 9150 9
511 20250508 100000 35347350 9150 9150 9150 9150 0
512 20250508 095900 35347350 9150 9150 9150 9150 9
513 20250508 095800 35265000 9150 9150 9150 9150 0
514 20250508 095700 35265000 9150 9150 9150 9150 9
515 20250508 095600 35182650 9140 9140 9140 9140 1200
516 20250508 095500 24214650 9150 9150 9150 9150 9
517 20250508 095400 24132300 9150 9150 9150 9150 0
518 20250508 095300 24132300 9150 9150 9150 9150 9
519 20250508 095200 24049950 9150 9150 9150 9150 0
520 20250508 095100 24049950 9150 9150 9150 9150 9
521 20250508 095000 23967600 9150 9150 9150 9150 10
522 20250508 094900 23876100 9150 9150 9150 9150 0
523 20250508 094800 23876100 9150 9150 9150 9150 9
524 20250508 094700 23793750 9150 9150 9150 9150 10
525 20250508 094600 23702250 9150 9150 9150 9150 9
526 20250508 094500 23619900 9150 9150 9150 9150 0
527 20250508 094400 23619900 9150 9150 9150 9150 18
528 20250508 094300 23455200 9150 9150 9150 9150 0
529 20250508 094200 23455200 9150 9150 9150 9150 9
530 20250508 094100 23372850 9150 9150 9150 9150 10
531 20250508 094000 23281350 9150 9150 9150 9150 9
532 20250508 093900 23199000 9150 9150 9150 9150 0
533 20250508 093800 23199000 9150 9150 9150 9150 58
534 20250508 093700 22668300 9150 9150 9150 9150 9
535 20250508 093600 22585950 9150 9150 9150 9150 0
536 20250508 093500 22585950 9150 9150 9150 9150 9
537 20250508 093400 22503600 9150 9150 9150 9150 7
538 20250508 093300 22439550 9150 9150 9150 9150 9
539 20250508 093200 22357200 9150 9150 9150 9150 0
540 20250508 093100 22357200 9150 9150 9150 9150 10
541 20250508 093000 22265700 9140 9140 9150 9140 992
542 20250508 092900 13194370 9140 9140 9140 9140 30
543 20250508 092800 12920170 9140 9140 9140 9140 0
544 20250508 092700 12920170 9140 9140 9140 9140 9
545 20250508 092600 12837910 9140 9140 9140 9140 6
546 20250508 092500 12783070 9140 9140 9140 9140 9
547 20250508 092400 12700810 9140 9140 9140 9140 9
548 20250508 092300 12618550 9140 9140 9140 9140 0
549 20250508 092200 12618550 9140 9130 9140 9130 8
550 20250508 092100 12545450 9120 9120 9120 9120 700
551 20250508 092000 6161450 9140 9140 9140 9140 9
552 20250508 091900 6079190 9130 9130 9130 9130 0
553 20250508 091800 6079190 9130 9140 9140 9130 11
554 20250508 091700 5978670 9140 9140 9140 9140 1
555 20250508 091600 5969530 9140 9140 9140 9140 9
556 20250508 091500 5887270 9140 9140 9140 9140 0
557 20250508 091400 5887270 9140 9140 9140 9140 12
558 20250508 091300 5777590 9140 9140 9140 9140 12
559 20250508 091200 5667910 9140 9140 9140 9140 3
560 20250508 091100 5640490 9140 9140 9140 9120 106
561 20250508 091000 4673550 9140 9150 9150 9140 15
562 20250508 090900 4536370 9140 9140 9150 9140 9
563 20250508 090800 4454080 9150 9150 9150 9150 3
564 20250508 090700 4426630 9140 9150 9150 9140 2
565 20250508 090600 4408340 9140 9130 9150 9130 28
566 20250508 090500 4152660 9140 9140 9140 9140 17
567 20250508 090400 3997280 9140 9140 9140 9140 123
568 20250508 090300 2873060 9140 9140 9140 9140 2
569 20250508 090200 2854780 9140 9140 9140 9140 3
570 20250508 090100 2827360 9150 9160 9160 9120 128
571 20250508 090000 1659890 9160 9120 9160 9120 182