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

577
007680/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183500,81331195,4610,4610,4610,4610,1038
20250508,183400,81331195,4610,4610,4610,4610,0
20250508,183300,81331195,4610,4610,4610,4610,0
20250508,183200,81331195,4610,4610,4610,4610,0
20250508,183100,81331195,4610,4610,4610,4610,0
20250508,183000,81331195,4610,4610,4610,4610,0
20250508,182900,81331195,4610,4610,4610,4610,0
20250508,182800,81331195,4610,4610,4610,4610,0
20250508,182700,81331195,4610,4610,4610,4610,0
20250508,182600,81331195,4610,4610,4610,4610,0
20250508,182500,81331195,4610,4610,4610,4610,0
20250508,182400,81331195,4610,4610,4610,4610,0
20250508,182300,81331195,4610,4610,4610,4610,0
20250508,182200,81331195,4610,4610,4610,4610,0
20250508,182100,81331195,4610,4610,4610,4610,0
20250508,182000,81331195,4610,4610,4610,4610,0
20250508,181900,81331195,4610,4610,4610,4610,0
20250508,181800,81331195,4610,4610,4610,4610,0
20250508,181700,81331195,4610,4610,4610,4610,0
20250508,181600,81331195,4610,4610,4610,4610,0
20250508,181500,81331195,4610,4610,4610,4610,0
20250508,181400,81331195,4610,4610,4610,4610,0
20250508,181300,81331195,4610,4610,4610,4610,0
20250508,181200,81331195,4610,4610,4610,4610,0
20250508,181100,81331195,4610,4610,4610,4610,0
20250508,181000,81331195,4610,4610,4610,4610,0
20250508,180900,81331195,4610,4610,4610,4610,0
20250508,180800,81331195,4610,4610,4610,4610,0
20250508,180700,81331195,4610,4610,4610,4610,0
20250508,180600,81331195,4610,4610,4610,4610,0
20250508,180500,81331195,4610,4610,4610,4610,1038
20250508,180400,81331195,4610,4610,4610,4610,0
20250508,180300,81331195,4610,4610,4610,4610,0
20250508,180200,81331195,4610,4610,4610,4610,0
20250508,180100,81331195,4610,4610,4610,4610,0
20250508,180000,81331195,4610,4610,4610,4610,0
20250508,175900,81331195,4610,4610,4610,4610,0
20250508,175800,81331195,4610,4610,4610,4610,0
20250508,175700,81331195,4610,4610,4610,4610,0
20250508,175600,81331195,4610,4610,4610,4610,0
20250508,175500,81331195,4610,4610,4610,4610,0
20250508,175400,81331195,4610,4610,4610,4610,0
20250508,175300,81331195,4610,4610,4610,4610,0
20250508,175200,81331195,4610,4610,4610,4610,0
20250508,175100,81331195,4610,4610,4610,4610,0
20250508,175000,81331195,4610,4610,4610,4610,0
20250508,174900,81331195,4610,4610,4610,4610,0
20250508,174800,81331195,4610,4610,4610,4610,0
20250508,174700,81331195,4610,4610,4610,4610,0
20250508,174600,81331195,4610,4610,4610,4610,0
20250508,174500,81331195,4610,4610,4610,4610,0
20250508,174400,81331195,4610,4610,4610,4610,0
20250508,174300,81331195,4610,4610,4610,4610,0
20250508,174200,81331195,4610,4610,4610,4610,0
20250508,174100,81331195,4610,4610,4610,4610,0
20250508,174000,81331195,4610,4610,4610,4610,0
20250508,173900,81331195,4610,4610,4610,4610,0
20250508,173800,81331195,4610,4610,4610,4610,0
20250508,173700,81331195,4610,4610,4610,4610,0
20250508,173600,81331195,4610,4610,4610,4610,0
20250508,173500,81331195,4610,4610,4610,4610,1038
20250508,173400,81331195,4610,4610,4610,4610,0
20250508,173300,81331195,4610,4610,4610,4610,0
20250508,173200,81331195,4610,4610,4610,4610,0
20250508,173100,81331195,4610,4610,4610,4610,0
20250508,173000,81331195,4610,4610,4610,4610,0
20250508,172900,81331195,4610,4610,4610,4610,0
20250508,172800,81331195,4610,4610,4610,4610,0
20250508,172700,81331195,4610,4610,4610,4610,0
20250508,172600,81331195,4610,4610,4610,4610,0
20250508,172500,81331195,4610,4610,4610,4610,0
20250508,172400,81331195,4610,4610,4610,4610,0
20250508,172300,81331195,4610,4610,4610,4610,0
20250508,172200,81331195,4610,4610,4610,4610,0
20250508,172100,81331195,4610,4610,4610,4610,0
20250508,172000,81331195,4610,4610,4610,4610,0
20250508,171900,81331195,4610,4610,4610,4610,0
20250508,171800,81331195,4610,4610,4610,4610,0
20250508,171700,81331195,4610,4610,4610,4610,0
20250508,171600,81331195,4610,4610,4610,4610,0
20250508,171500,81331195,4610,4610,4610,4610,0
20250508,171400,81331195,4610,4610,4610,4610,0
20250508,171300,81331195,4610,4610,4610,4610,0
20250508,171200,81331195,4610,4610,4610,4610,0
20250508,171100,81331195,4610,4610,4610,4610,0
20250508,171000,81331195,4610,4610,4610,4610,0
20250508,170900,81331195,4610,4610,4610,4610,0
20250508,170800,81331195,4610,4610,4610,4610,0
20250508,170700,81331195,4610,4610,4610,4610,0
20250508,170600,81331195,4610,4610,4610,4610,0
20250508,170500,81331195,4610,4610,4610,4610,1038
20250508,170400,81331195,4610,4610,4610,4610,0
20250508,170300,81331195,4610,4610,4610,4610,0
20250508,170200,81331195,4610,4610,4610,4610,0
20250508,170100,81331195,4610,4610,4610,4610,0
20250508,170000,81331195,4610,4610,4610,4610,0
20250508,165900,81331195,4610,4610,4610,4610,0
20250508,165800,81331195,4610,4610,4610,4610,0
20250508,165700,81331195,4610,4610,4610,4610,0
20250508,165600,81331195,4610,4610,4610,4610,0
20250508,165500,81331195,4610,4610,4610,4610,0
20250508,165400,81331195,4610,4610,4610,4610,0
20250508,165300,81331195,4610,4610,4610,4610,0
20250508,165200,81331195,4610,4610,4610,4610,0
20250508,165100,81331195,4610,4610,4610,4610,0
20250508,165000,81331195,4610,4610,4610,4610,0
20250508,164900,81331195,4610,4610,4610,4610,0
20250508,164800,81331195,4610,4610,4610,4610,0
20250508,164700,81331195,4610,4610,4610,4610,0
20250508,164600,81331195,4610,4610,4610,4610,0
20250508,164500,81331195,4610,4610,4610,4610,0
20250508,164400,81331195,4610,4610,4610,4610,0
20250508,164300,81331195,4610,4610,4610,4610,0
20250508,164200,81331195,4610,4610,4610,4610,0
20250508,164100,81331195,4610,4610,4610,4610,0
20250508,164000,81331195,4610,4610,4610,4610,0
20250508,163900,81331195,4610,4610,4610,4610,0
20250508,163800,81331195,4610,4610,4610,4610,0
20250508,163700,81331195,4610,4610,4610,4610,0
20250508,163600,81331195,4610,4610,4610,4610,0
20250508,163500,81331195,4610,4610,4610,4610,1038
20250508,163400,81331195,4610,4610,4610,4610,0
20250508,163300,81331195,4610,4610,4610,4610,0
20250508,163200,81331195,4610,4610,4610,4610,0
20250508,163100,81331195,4610,4610,4610,4610,0
20250508,163000,81331195,4610,4610,4610,4610,0
20250508,162900,81331195,4610,4610,4610,4610,0
20250508,162800,81331195,4610,4610,4610,4610,0
20250508,162700,81331195,4610,4610,4610,4610,0
20250508,162600,81331195,4610,4610,4610,4610,0
20250508,162500,81331195,4610,4610,4610,4610,0
20250508,162400,81331195,4610,4610,4610,4610,0
20250508,162300,81331195,4610,4610,4610,4610,0
20250508,162200,81331195,4610,4610,4610,4610,0
20250508,162100,81331195,4610,4610,4610,4610,0
20250508,162000,81331195,4610,4610,4610,4610,0
20250508,161900,81331195,4610,4610,4610,4610,0
20250508,161800,81331195,4610,4610,4610,4610,0
20250508,161700,81331195,4610,4610,4610,4610,0
20250508,161600,81331195,4610,4610,4610,4610,0
20250508,161500,81331195,4610,4610,4610,4610,0
20250508,161400,81331195,4610,4610,4610,4610,0
20250508,161300,81331195,4610,4610,4610,4610,0
20250508,161200,81331195,4610,4610,4610,4610,0
20250508,161100,81331195,4610,4610,4610,4610,0
20250508,161000,81331195,4610,4610,4610,4610,0
20250508,160900,81331195,4610,4610,4610,4610,0
20250508,160800,81331195,4610,4610,4610,4610,0
20250508,160700,81331195,4610,4610,4610,4610,0
20250508,160600,81331195,4610,4610,4610,4610,0
20250508,160500,81331195,4610,4610,4610,4610,1038
20250508,160400,81331195,4610,4610,4610,4610,0
20250508,160300,81331195,4610,4610,4610,4610,0
20250508,160200,81331195,4610,4610,4610,4610,0
20250508,160100,81331195,4610,4610,4610,4610,0
20250508,160000,81331195,4610,4610,4610,4610,0
20250508,155900,81331195,4610,4610,4610,4610,0
20250508,155800,81331195,4610,4610,4610,4610,0
20250508,155700,81331195,4610,4610,4610,4610,0
20250508,155600,81331195,4610,4610,4610,4610,0
20250508,155500,81331195,4610,4610,4610,4610,0
20250508,155400,81331195,4610,4610,4610,4610,0
20250508,155300,81331195,4610,4610,4610,4610,0
20250508,155200,81331195,4610,4610,4610,4610,0
20250508,155100,81331195,4610,4610,4610,4610,0
20250508,155000,81331195,4610,4610,4610,4610,0
20250508,154900,81331195,4610,4610,4610,4610,0
20250508,154800,81331195,4610,4610,4610,4610,0
20250508,154700,81331195,4610,4610,4610,4610,0
20250508,154600,81331195,4610,4610,4610,4610,0
20250508,154500,81331195,4610,4610,4610,4610,0
20250508,154400,81331195,4610,4610,4610,4610,0
20250508,154300,81331195,4610,4610,4610,4610,0
20250508,154200,81331195,4610,4610,4610,4610,0
20250508,154100,81331195,4610,4610,4610,4610,0
20250508,154000,81331195,4610,4610,4610,4610,0
20250508,153900,81331195,4610,4610,4610,4610,0
20250508,153800,81331195,4610,4610,4610,4610,0
20250508,153700,81331195,4610,4610,4610,4610,0
20250508,153600,81331195,4610,4610,4610,4610,0
20250508,153500,81331195,4610,4610,4610,4610,1038
20250508,153400,81331195,4610,4610,4610,4610,0
20250508,153300,81331195,4610,4610,4610,4610,0
20250508,153200,81331195,4610,4610,4610,4610,0
20250508,153100,81331195,4610,4610,4610,4610,0
20250508,153000,81331195,4610,4610,4610,4610,1038
20250508,152900,76546015,4595,4595,4595,4595,0
20250508,152800,76546015,4595,4595,4595,4595,0
20250508,152700,76546015,4595,4595,4595,4595,0
20250508,152600,76546015,4595,4595,4595,4595,0
20250508,152500,76546015,4595,4595,4595,4595,0
20250508,152400,76546015,4595,4595,4595,4595,0
20250508,152300,76546015,4595,4595,4595,4595,0
20250508,152200,76546015,4595,4595,4595,4595,0
20250508,152100,76546015,4595,4595,4595,4595,0
20250508,152000,76546015,4595,4595,4595,4595,0
20250508,151900,76546015,4595,4590,4595,4565,100
20250508,151800,76086850,4565,4565,4565,4565,6
20250508,151700,76059460,4595,4595,4595,4595,0
20250508,151600,76059460,4595,4595,4595,4595,0
20250508,151500,76059460,4595,4595,4595,4595,0
20250508,151400,76059460,4595,4595,4595,4595,0
20250508,151300,76059460,4595,4595,4595,4595,1
20250508,151200,76054865,4570,4570,4600,4570,195
20250508,151100,75159855,4575,4575,4575,4575,10
20250508,151000,75114105,4575,4575,4575,4575,1
20250508,150900,75109530,4575,4575,4575,4575,0
20250508,150800,75109530,4575,4575,4575,4575,2
20250508,150700,75100380,4560,4560,4560,4560,234
20250508,150600,74033340,4560,4560,4560,4560,51
20250508,150500,73800780,4570,4570,4570,4570,381
20250508,150400,72059610,4570,4575,4575,4570,102
20250508,150300,71593445,4600,4600,4600,4600,0
20250508,150200,71593445,4600,4590,4600,4590,1100
20250508,150100,66534205,4585,4585,4585,4585,2
20250508,150000,66525035,4570,4570,4570,4570,12
20250508,145900,66470195,4570,4570,4570,4570,31
20250508,145800,66328525,4595,4595,4595,4595,0
20250508,145700,66328525,4595,4595,4595,4595,80
20250508,145600,65960925,4595,4595,4595,4595,0
20250508,145500,65960925,4595,4595,4595,4590,3
20250508,145400,65947145,4570,4570,4570,4570,0
20250508,145300,65947145,4570,4570,4570,4570,0
20250508,145200,65947145,4570,4570,4570,4570,0
20250508,145100,65947145,4570,4570,4570,4570,0
20250508,145000,65947145,4570,4570,4570,4570,0
20250508,144900,65947145,4570,4570,4570,4570,2
20250508,144800,65938005,4595,4595,4595,4595,0
20250508,144700,65938005,4595,4595,4595,4595,0
20250508,144600,65938005,4595,4595,4595,4595,0
20250508,144500,65938005,4595,4595,4595,4595,0
20250508,144400,65938005,4595,4595,4595,4595,0
20250508,144300,65938005,4595,4595,4595,4595,0
20250508,144200,65938005,4595,4595,4595,4595,0
20250508,144100,65938005,4595,4595,4595,4595,0
20250508,144000,65938005,4595,4595,4595,4595,1
20250508,143900,65933410,4575,4575,4575,4575,0
20250508,143800,65933410,4575,4575,4575,4575,0
20250508,143700,65933410,4575,4580,4580,4575,2
20250508,143600,65924255,4600,4600,4600,4600,0
20250508,143500,65924255,4600,4600,4600,4600,0
20250508,143400,65924255,4600,4600,4600,4600,0
20250508,143300,65924255,4600,4600,4600,4600,0
20250508,143200,65924255,4600,4600,4600,4600,0
20250508,143100,65924255,4600,4600,4600,4600,0
20250508,143000,65924255,4600,4600,4600,4600,0
20250508,142900,65924255,4600,4600,4600,4600,0
20250508,142800,65924255,4600,4600,4600,4600,0
20250508,142700,65924255,4600,4600,4600,4600,0
20250508,142600,65924255,4600,4600,4600,4600,0
20250508,142500,65924255,4600,4600,4600,4600,0
20250508,142400,65924255,4600,4600,4600,4600,0
20250508,142300,65924255,4600,4600,4600,4600,2
20250508,142200,65915055,4600,4600,4600,4600,0
20250508,142100,65915055,4600,4600,4600,4600,0
20250508,142000,65915055,4600,4600,4600,4600,0
20250508,141900,65915055,4600,4600,4600,4600,0
20250508,141800,65915055,4600,4600,4600,4600,0
20250508,141700,65915055,4600,4600,4600,4600,0
20250508,141600,65915055,4600,4600,4600,4600,10
20250508,141500,65869055,4600,4600,4600,4600,0
20250508,141400,65869055,4600,4600,4600,4600,3
20250508,141300,65855255,4600,4600,4600,4600,100
20250508,141200,65395255,4600,4600,4600,4600,300
20250508,141100,64015255,4595,4595,4595,4595,0
20250508,141000,64015255,4595,4595,4595,4595,0
20250508,140900,64015255,4595,4595,4595,4595,0
20250508,140800,64015255,4595,4595,4595,4595,0
20250508,140700,64015255,4595,4595,4595,4595,0
20250508,140600,64015255,4595,4595,4595,4595,0
20250508,140500,64015255,4595,4595,4595,4595,0
20250508,140400,64015255,4595,4595,4595,4595,0
20250508,140300,64015255,4595,4595,4595,4595,0
20250508,140200,64015255,4595,4595,4595,4595,1
20250508,140100,64010660,4595,4595,4595,4595,0
20250508,140000,64010660,4595,4595,4595,4595,0
20250508,135900,64010660,4595,4595,4595,4595,0
20250508,135800,64010660,4595,4595,4595,4595,0
20250508,135700,64010660,4595,4595,4595,4595,0
20250508,135600,64010660,4595,4595,4595,4595,0
20250508,135500,64010660,4595,4595,4595,4595,9
20250508,135400,63969305,4600,4600,4600,4600,0
20250508,135300,63969305,4600,4600,4600,4600,0
20250508,135200,63969305,4600,4600,4600,4600,1
20250508,135100,63964705,4600,4605,4605,4600,2
20250508,135000,63955500,4610,4610,4610,4610,0
20250508,134900,63955500,4610,4610,4610,4610,0
20250508,134800,63955500,4610,4610,4610,4610,0
20250508,134700,63955500,4610,4610,4610,4610,0
20250508,134600,63955500,4610,4610,4610,4610,0
20250508,134500,63955500,4610,4610,4610,4610,0
20250508,134400,63955500,4610,4610,4610,4610,0
20250508,134300,63955500,4610,4610,4610,4610,0
20250508,134200,63955500,4610,4610,4610,4610,0
20250508,134100,63955500,4610,4610,4610,4610,0
20250508,134000,63955500,4610,4610,4610,4610,0
20250508,133900,63955500,4610,4610,4610,4610,0
20250508,133800,63955500,4610,4610,4610,4610,0
20250508,133700,63955500,4610,4610,4610,4610,0
20250508,133600,63955500,4610,4610,4610,4610,0
20250508,133500,63955500,4610,4610,4610,4610,0
20250508,133400,63955500,4610,4610,4610,4610,0
20250508,133300,63955500,4610,4610,4610,4610,100
20250508,133200,63494500,4610,4610,4610,4610,0
20250508,133100,63494500,4610,4610,4610,4610,0
20250508,133000,63494500,4610,4610,4610,4610,0
20250508,132900,63494500,4610,4610,4610,4610,0
20250508,132800,63494500,4610,4610,4610,4610,0
20250508,132700,63494500,4610,4610,4610,4610,0
20250508,132600,63494500,4610,4610,4610,4610,0
20250508,132500,63494500,4610,4610,4610,4610,0
20250508,132400,63494500,4610,4610,4610,4610,0
20250508,132300,63494500,4610,4610,4610,4610,0
20250508,132200,63494500,4610,4610,4610,4610,0
20250508,132100,63494500,4610,4610,4610,4610,0
20250508,132000,63494500,4610,4610,4610,4610,0
20250508,131900,63494500,4610,4610,4610,4610,1
20250508,131800,63489890,4610,4610,4610,4610,0
20250508,131700,63489890,4610,4610,4610,4610,0
20250508,131600,63489890,4610,4610,4610,4610,0
20250508,131500,63489890,4610,4610,4610,4610,1
20250508,131400,63485280,4600,4600,4600,4600,5
20250508,131300,63462280,4610,4605,4610,4605,3
20250508,131200,63448460,4600,4600,4600,4600,0
20250508,131100,63448460,4600,4600,4600,4600,0
20250508,131000,63448460,4600,4600,4600,4600,0
20250508,130900,63448460,4600,4600,4600,4600,0
20250508,130800,63448460,4600,4600,4600,4600,0
20250508,130700,63448460,4600,4600,4600,4600,0
20250508,130600,63448460,4600,4600,4600,4600,0
20250508,130500,63448460,4600,4600,4600,4600,0
20250508,130400,63448460,4600,4600,4600,4600,0
20250508,130300,63448460,4600,4600,4600,4600,491
20250508,130200,61189860,4600,4600,4600,4600,0
20250508,130100,61189860,4600,4590,4600,4590,5
20250508,130000,61166890,4600,4600,4600,4600,0
20250508,125900,61166890,4600,4600,4600,4600,0
20250508,125800,61166890,4600,4600,4600,4600,0
20250508,125700,61166890,4600,4600,4600,4600,0
20250508,125600,61166890,4600,4600,4600,4600,0
20250508,125500,61166890,4600,4600,4600,4600,0
20250508,125400,61166890,4600,4600,4600,4600,0
20250508,125300,61166890,4600,4600,4600,4600,0
20250508,125200,61166890,4600,4600,4600,4600,0
20250508,125100,61166890,4600,4600,4600,4600,0
20250508,125000,61166890,4600,4600,4600,4600,0
20250508,124900,61166890,4600,4600,4600,4600,0
20250508,124800,61166890,4600,4600,4600,4600,0
20250508,124700,61166890,4600,4600,4600,4600,0
20250508,124600,61166890,4600,4600,4600,4600,0
20250508,124500,61166890,4600,4600,4600,4600,0
20250508,124400,61166890,4600,4600,4600,4600,0
20250508,124300,61166890,4600,4600,4600,4600,0
20250508,124200,61166890,4600,4600,4600,4600,0
20250508,124100,61166890,4600,4600,4600,4600,1
20250508,124000,61162290,4600,4600,4600,4600,0
20250508,123900,61162290,4600,4600,4600,4600,0
20250508,123800,61162290,4600,4600,4600,4600,0
20250508,123700,61162290,4600,4585,4600,4585,19
20250508,123600,61075160,4580,4580,4580,4580,0
20250508,123500,61075160,4580,4580,4580,4580,0
20250508,123400,61075160,4580,4580,4580,4580,1
20250508,123300,61070580,4585,4585,4585,4585,0
20250508,123200,61070580,4585,4585,4585,4585,2
20250508,123100,61061410,4600,4600,4600,4600,0
20250508,123000,61061410,4600,4600,4600,4600,0
20250508,122900,61061410,4600,4600,4600,4600,0
20250508,122800,61061410,4600,4600,4600,4600,0
20250508,122700,61061410,4600,4600,4600,4600,10
20250508,122600,61015410,4600,4595,4600,4595,3
20250508,122500,61001620,4595,4595,4595,4595,0
20250508,122400,61001620,4595,4595,4595,4595,0
20250508,122300,61001620,4595,4595,4595,4595,0
20250508,122200,61001620,4595,4595,4595,4595,1
20250508,122100,60997025,4600,4600,4600,4600,0
20250508,122000,60997025,4600,4600,4600,4600,0
20250508,121900,60997025,4600,4600,4600,4600,0
20250508,121800,60997025,4600,4590,4600,4550,11
20250508,121700,60946700,4600,4600,4600,4600,0
20250508,121600,60946700,4600,4600,4600,4600,0
20250508,121500,60946700,4600,4550,4600,4550,250
20250508,121400,59809060,4555,4565,4565,4555,301
20250508,121300,58437905,4600,4595,4600,4595,100
20250508,121200,57977925,4600,4600,4600,4600,0
20250508,121100,57977925,4600,4600,4600,4600,0
20250508,121000,57977925,4600,4600,4600,4600,0
20250508,120900,57977925,4600,4600,4600,4600,0
20250508,120800,57977925,4600,4600,4600,4600,0
20250508,120700,57977925,4600,4600,4600,4600,0
20250508,120600,57977925,4600,4600,4600,4600,0
20250508,120500,57977925,4600,4600,4600,4600,0
20250508,120400,57977925,4600,4600,4600,4600,0
20250508,120300,57977925,4600,4590,4600,4590,2
20250508,120200,57968735,4595,4595,4595,4595,0
20250508,120100,57968735,4595,4595,4595,4595,0
20250508,120000,57968735,4595,4595,4595,4595,1
20250508,115900,57964140,4555,4595,4595,4555,2
20250508,115800,57954990,4560,4600,4600,4560,43
20250508,115700,57757550,4600,4600,4600,4600,0
20250508,115600,57757550,4600,4600,4600,4600,0
20250508,115500,57757550,4600,4600,4600,4600,0
20250508,115400,57757550,4600,4600,4600,4600,0
20250508,115300,57757550,4600,4600,4600,4600,0
20250508,115200,57757550,4600,4600,4600,4600,1
20250508,115100,57752950,4620,4620,4620,4620,0
20250508,115000,57752950,4620,4620,4620,4620,0
20250508,114900,57752950,4620,4620,4620,4620,0
20250508,114800,57752950,4620,4620,4620,4620,1
20250508,114700,57748330,4620,4620,4620,4620,0
20250508,114600,57748330,4620,4620,4620,4620,0
20250508,114500,57748330,4620,4620,4620,4620,0
20250508,114400,57748330,4620,4620,4620,4620,0
20250508,114300,57748330,4620,4620,4620,4620,0
20250508,114200,57748330,4620,4620,4620,4620,2
20250508,114100,57739090,4610,4610,4610,4610,20
20250508,114000,57646890,4620,4605,4625,4605,52
20250508,113900,57406560,4625,4620,4625,4620,39
20250508,113800,57226365,4620,4620,4620,4620,237
20250508,113700,56131425,4620,4590,4620,4590,338
20250508,113600,54573375,4585,4585,4585,4585,63
20250508,113500,54284520,4585,4585,4585,4585,2
20250508,113400,54275350,4560,4560,4560,4560,0
20250508,113300,54275350,4560,4560,4560,4560,0
20250508,113200,54275350,4560,4560,4560,4560,4
20250508,113100,54257110,4585,4585,4585,4585,0
20250508,113000,54257110,4585,4585,4585,4585,0
20250508,112900,54257110,4585,4585,4585,4585,0
20250508,112800,54257110,4585,4585,4585,4585,0
20250508,112700,54257110,4585,4585,4585,4585,0
20250508,112600,54257110,4585,4585,4585,4585,0
20250508,112500,54257110,4585,4585,4585,4585,0
20250508,112400,54257110,4585,4580,4585,4555,7
20250508,112300,54225120,4585,4585,4585,4585,0
20250508,112200,54225120,4585,4585,4585,4585,0
20250508,112100,54225120,4585,4585,4585,4585,0
20250508,112000,54225120,4585,4585,4585,4585,0
20250508,111900,54225120,4585,4585,4585,4585,0
20250508,111800,54225120,4585,4585,4585,4585,0
20250508,111700,54225120,4585,4585,4585,4585,0
20250508,111600,54225120,4585,4585,4585,4585,4
20250508,111500,54206780,4590,4590,4590,4590,0
20250508,111400,54206780,4590,4590,4590,4590,0
20250508,111300,54206780,4590,4590,4590,4590,1
20250508,111200,54202190,4600,4600,4600,4600,0
20250508,111100,54202190,4600,4590,4600,4590,36
20250508,111000,54036925,4600,4600,4600,4600,0
20250508,110900,54036925,4600,4600,4600,4600,0
20250508,110800,54036925,4600,4600,4600,4600,0
20250508,110700,54036925,4600,4600,4600,4600,0
20250508,110600,54036925,4600,4600,4600,4600,0
20250508,110500,54036925,4600,4600,4600,4600,0
20250508,110400,54036925,4600,4595,4600,4595,44
20250508,110300,53834735,4620,4590,4620,4590,78
20250508,110200,53475520,4550,4550,4550,4550,0
20250508,110100,53475520,4550,4590,4590,4550,399
20250508,110000,51654950,4590,4590,4590,4590,0
20250508,105900,51654950,4590,4600,4600,4590,25
20250508,105800,51540155,4605,4605,4605,4605,1
20250508,105700,51535550,4625,4625,4625,4625,0
20250508,105600,51535550,4625,4620,4625,4620,102
20250508,105500,51064300,4625,4625,4625,4625,2
20250508,105400,51055050,4625,4620,4625,4620,214
20250508,105300,50066355,4620,4620,4620,4620,1
20250508,105200,50061735,4620,4620,4620,4620,1
20250508,105100,50057115,4620,4620,4620,4620,0
20250508,105000,50057115,4620,4620,4620,4620,0
20250508,104900,50057115,4620,4620,4620,4620,0
20250508,104800,50057115,4620,4620,4620,4620,0
20250508,104700,50057115,4620,4620,4620,4620,0
20250508,104600,50057115,4620,4620,4620,4620,100
20250508,104500,49595115,4620,4620,4620,4620,0
20250508,104400,49595115,4620,4620,4620,4620,0
20250508,104300,49595115,4620,4620,4620,4620,2
20250508,104200,49585875,4620,4615,4620,4615,171
20250508,104100,48796355,4620,4620,4620,4620,0
20250508,104000,48796355,4620,4620,4620,4620,0
20250508,103900,48796355,4620,4620,4620,4620,0
20250508,103800,48796355,4620,4620,4620,4620,43
20250508,103700,48597695,4620,4620,4620,4620,30
20250508,103600,48459095,4620,4610,4620,4610,289
20250508,103500,47124735,4615,4615,4615,4615,0
20250508,103400,47124735,4615,4615,4615,4615,0
20250508,103300,47124735,4615,4610,4615,4610,206
20250508,103200,46174470,4615,4615,4615,4615,0
20250508,103100,46174470,4615,4615,4615,4615,0
20250508,103000,46174470,4615,4615,4615,4615,0
20250508,102900,46174470,4615,4615,4615,4615,0
20250508,102800,46174470,4615,4615,4615,4615,0
20250508,102700,46174470,4615,4615,4615,4615,0
20250508,102600,46174470,4615,4615,4615,4615,0
20250508,102500,46174470,4615,4615,4615,4615,0
20250508,102400,46174470,4615,4615,4615,4615,0
20250508,102300,46174470,4615,4615,4615,4615,0
20250508,102200,46174470,4615,4590,4615,4590,107
20250508,102100,45682515,4590,4590,4590,4590,0
20250508,102000,45682515,4590,4590,4590,4590,0
20250508,101900,45682515,4590,4595,4595,4590,9
20250508,101800,45641165,4590,4590,4590,4590,45
20250508,101700,45434615,4595,4595,4595,4595,0
20250508,101600,45434615,4595,4595,4595,4595,0
20250508,101500,45434615,4595,4595,4595,4595,0
20250508,101400,45434615,4595,4595,4595,4595,0
20250508,101300,45434615,4595,4595,4595,4595,0
20250508,101200,45434615,4595,4595,4595,4595,45
20250508,101100,45227840,4595,4595,4595,4595,0
20250508,101000,45227840,4595,4595,4595,4595,12
20250508,100900,45172700,4595,4595,4595,4595,0
20250508,100800,45172700,4595,4595,4595,4595,0
20250508,100700,45172700,4595,4595,4595,4595,0
20250508,100600,45172700,4595,4595,4595,4595,0
20250508,100500,45172700,4595,4595,4595,4595,0
20250508,100400,45172700,4595,4595,4595,4595,0
20250508,100300,45172700,4595,4595,4595,4595,0
20250508,100200,45172700,4595,4590,4595,4590,3
20250508,100100,45158925,4595,4595,4595,4595,0
20250508,100000,45158925,4595,4595,4595,4595,0
20250508,095900,45158925,4595,4595,4595,4595,108
20250508,095800,44662665,4595,4595,4595,4595,0
20250508,095700,44662665,4595,4595,4595,4595,1
20250508,095600,44658070,4595,4595,4595,4595,10
20250508,095500,44612120,4600,4600,4600,4600,0
20250508,095400,44612120,4600,4600,4600,4600,0
20250508,095300,44612120,4600,4600,4600,4600,1
20250508,095200,44607520,4600,4595,4600,4595,108
20250508,095100,44110725,4600,4600,4600,4600,0
20250508,095000,44110725,4600,4600,4600,4600,2
20250508,094900,44101525,4600,4600,4600,4600,0
20250508,094800,44101525,4600,4600,4600,4600,0
20250508,094700,44101525,4600,4600,4600,4600,0
20250508,094600,44101525,4600,4600,4600,4600,0
20250508,094500,44101525,4600,4600,4600,4600,0
20250508,094400,44101525,4600,4600,4600,4600,0
20250508,094300,44101525,4600,4600,4600,4600,0
20250508,094200,44101525,4600,4610,4615,4600,96
20250508,094100,43659680,4600,4600,4600,4600,0
20250508,094000,43659680,4600,4580,4600,4580,462
20250508,093900,41539550,4575,4560,4575,4560,539
20250508,093800,39074920,4560,4560,4560,4560,100
20250508,093700,38618920,4565,4565,4565,4565,0
20250508,093600,38618920,4565,4565,4565,4565,0
20250508,093500,38618920,4565,4565,4565,4565,0
20250508,093400,38618920,4565,4565,4565,4565,0
20250508,093300,38618920,4565,4565,4565,4565,0
20250508,093200,38618920,4565,4565,4565,4565,1
20250508,093100,38614355,4565,4565,4565,4565,0
20250508,093000,38614355,4565,4565,4565,4565,10
20250508,092900,38568705,4565,4565,4565,4565,0
20250508,092800,38568705,4565,4565,4565,4565,127
20250508,092700,37988950,4565,4550,4565,4550,263
20250508,092600,36792285,4520,4550,4550,4520,500
20250508,092500,34530610,4545,4565,4565,4545,101
20250508,092400,34071485,4565,4560,4565,4560,15
20250508,092300,34003070,4560,4520,4560,4520,208
20250508,092200,33060980,4510,4575,4575,4510,142
20250508,092100,32417750,4545,4595,4595,4540,334
20250508,092000,30898345,4575,4590,4590,4575,307
20250508,091900,29490570,4595,4595,4595,4595,20
20250508,091800,29398670,4615,4615,4615,4615,0
20250508,091700,29398670,4615,4605,4615,4605,99
20250508,091600,28942310,4600,4610,4610,4600,293
20250508,091500,27592680,4615,4615,4615,4615,200
20250508,091400,26669680,4615,4615,4615,4615,52
20250508,091300,26429700,4615,4620,4625,4615,772
20250508,091200,22865660,4620,4615,4620,4615,509
20250508,091100,20516460,4615,4615,4615,4610,698
20250508,091000,17295830,4620,4605,4620,4605,85
20250508,090900,16903610,4605,4575,4605,4575,109
20250508,090800,16404905,4615,4615,4615,4615,110
20250508,090700,15897255,4630,4600,4630,4600,244
20250508,090600,14772075,4600,4610,4610,4600,234
20250508,090500,13694505,4610,4630,4630,4600,1081
20250508,090400,8702485,4625,4560,4625,4560,1211
20250508,090300,3151155,4560,4560,4560,4560,2
20250508,090200,3142035,4560,4530,4560,4530,435
20250508,090100,1168825,4500,4525,4525,4500,200
20250508,090000,267270,4530,4530,4530,4530,59
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183500 81331195 4610 4610 4610 4610 1038
3 20250508 183400 81331195 4610 4610 4610 4610 0
4 20250508 183300 81331195 4610 4610 4610 4610 0
5 20250508 183200 81331195 4610 4610 4610 4610 0
6 20250508 183100 81331195 4610 4610 4610 4610 0
7 20250508 183000 81331195 4610 4610 4610 4610 0
8 20250508 182900 81331195 4610 4610 4610 4610 0
9 20250508 182800 81331195 4610 4610 4610 4610 0
10 20250508 182700 81331195 4610 4610 4610 4610 0
11 20250508 182600 81331195 4610 4610 4610 4610 0
12 20250508 182500 81331195 4610 4610 4610 4610 0
13 20250508 182400 81331195 4610 4610 4610 4610 0
14 20250508 182300 81331195 4610 4610 4610 4610 0
15 20250508 182200 81331195 4610 4610 4610 4610 0
16 20250508 182100 81331195 4610 4610 4610 4610 0
17 20250508 182000 81331195 4610 4610 4610 4610 0
18 20250508 181900 81331195 4610 4610 4610 4610 0
19 20250508 181800 81331195 4610 4610 4610 4610 0
20 20250508 181700 81331195 4610 4610 4610 4610 0
21 20250508 181600 81331195 4610 4610 4610 4610 0
22 20250508 181500 81331195 4610 4610 4610 4610 0
23 20250508 181400 81331195 4610 4610 4610 4610 0
24 20250508 181300 81331195 4610 4610 4610 4610 0
25 20250508 181200 81331195 4610 4610 4610 4610 0
26 20250508 181100 81331195 4610 4610 4610 4610 0
27 20250508 181000 81331195 4610 4610 4610 4610 0
28 20250508 180900 81331195 4610 4610 4610 4610 0
29 20250508 180800 81331195 4610 4610 4610 4610 0
30 20250508 180700 81331195 4610 4610 4610 4610 0
31 20250508 180600 81331195 4610 4610 4610 4610 0
32 20250508 180500 81331195 4610 4610 4610 4610 1038
33 20250508 180400 81331195 4610 4610 4610 4610 0
34 20250508 180300 81331195 4610 4610 4610 4610 0
35 20250508 180200 81331195 4610 4610 4610 4610 0
36 20250508 180100 81331195 4610 4610 4610 4610 0
37 20250508 180000 81331195 4610 4610 4610 4610 0
38 20250508 175900 81331195 4610 4610 4610 4610 0
39 20250508 175800 81331195 4610 4610 4610 4610 0
40 20250508 175700 81331195 4610 4610 4610 4610 0
41 20250508 175600 81331195 4610 4610 4610 4610 0
42 20250508 175500 81331195 4610 4610 4610 4610 0
43 20250508 175400 81331195 4610 4610 4610 4610 0
44 20250508 175300 81331195 4610 4610 4610 4610 0
45 20250508 175200 81331195 4610 4610 4610 4610 0
46 20250508 175100 81331195 4610 4610 4610 4610 0
47 20250508 175000 81331195 4610 4610 4610 4610 0
48 20250508 174900 81331195 4610 4610 4610 4610 0
49 20250508 174800 81331195 4610 4610 4610 4610 0
50 20250508 174700 81331195 4610 4610 4610 4610 0
51 20250508 174600 81331195 4610 4610 4610 4610 0
52 20250508 174500 81331195 4610 4610 4610 4610 0
53 20250508 174400 81331195 4610 4610 4610 4610 0
54 20250508 174300 81331195 4610 4610 4610 4610 0
55 20250508 174200 81331195 4610 4610 4610 4610 0
56 20250508 174100 81331195 4610 4610 4610 4610 0
57 20250508 174000 81331195 4610 4610 4610 4610 0
58 20250508 173900 81331195 4610 4610 4610 4610 0
59 20250508 173800 81331195 4610 4610 4610 4610 0
60 20250508 173700 81331195 4610 4610 4610 4610 0
61 20250508 173600 81331195 4610 4610 4610 4610 0
62 20250508 173500 81331195 4610 4610 4610 4610 1038
63 20250508 173400 81331195 4610 4610 4610 4610 0
64 20250508 173300 81331195 4610 4610 4610 4610 0
65 20250508 173200 81331195 4610 4610 4610 4610 0
66 20250508 173100 81331195 4610 4610 4610 4610 0
67 20250508 173000 81331195 4610 4610 4610 4610 0
68 20250508 172900 81331195 4610 4610 4610 4610 0
69 20250508 172800 81331195 4610 4610 4610 4610 0
70 20250508 172700 81331195 4610 4610 4610 4610 0
71 20250508 172600 81331195 4610 4610 4610 4610 0
72 20250508 172500 81331195 4610 4610 4610 4610 0
73 20250508 172400 81331195 4610 4610 4610 4610 0
74 20250508 172300 81331195 4610 4610 4610 4610 0
75 20250508 172200 81331195 4610 4610 4610 4610 0
76 20250508 172100 81331195 4610 4610 4610 4610 0
77 20250508 172000 81331195 4610 4610 4610 4610 0
78 20250508 171900 81331195 4610 4610 4610 4610 0
79 20250508 171800 81331195 4610 4610 4610 4610 0
80 20250508 171700 81331195 4610 4610 4610 4610 0
81 20250508 171600 81331195 4610 4610 4610 4610 0
82 20250508 171500 81331195 4610 4610 4610 4610 0
83 20250508 171400 81331195 4610 4610 4610 4610 0
84 20250508 171300 81331195 4610 4610 4610 4610 0
85 20250508 171200 81331195 4610 4610 4610 4610 0
86 20250508 171100 81331195 4610 4610 4610 4610 0
87 20250508 171000 81331195 4610 4610 4610 4610 0
88 20250508 170900 81331195 4610 4610 4610 4610 0
89 20250508 170800 81331195 4610 4610 4610 4610 0
90 20250508 170700 81331195 4610 4610 4610 4610 0
91 20250508 170600 81331195 4610 4610 4610 4610 0
92 20250508 170500 81331195 4610 4610 4610 4610 1038
93 20250508 170400 81331195 4610 4610 4610 4610 0
94 20250508 170300 81331195 4610 4610 4610 4610 0
95 20250508 170200 81331195 4610 4610 4610 4610 0
96 20250508 170100 81331195 4610 4610 4610 4610 0
97 20250508 170000 81331195 4610 4610 4610 4610 0
98 20250508 165900 81331195 4610 4610 4610 4610 0
99 20250508 165800 81331195 4610 4610 4610 4610 0
100 20250508 165700 81331195 4610 4610 4610 4610 0
101 20250508 165600 81331195 4610 4610 4610 4610 0
102 20250508 165500 81331195 4610 4610 4610 4610 0
103 20250508 165400 81331195 4610 4610 4610 4610 0
104 20250508 165300 81331195 4610 4610 4610 4610 0
105 20250508 165200 81331195 4610 4610 4610 4610 0
106 20250508 165100 81331195 4610 4610 4610 4610 0
107 20250508 165000 81331195 4610 4610 4610 4610 0
108 20250508 164900 81331195 4610 4610 4610 4610 0
109 20250508 164800 81331195 4610 4610 4610 4610 0
110 20250508 164700 81331195 4610 4610 4610 4610 0
111 20250508 164600 81331195 4610 4610 4610 4610 0
112 20250508 164500 81331195 4610 4610 4610 4610 0
113 20250508 164400 81331195 4610 4610 4610 4610 0
114 20250508 164300 81331195 4610 4610 4610 4610 0
115 20250508 164200 81331195 4610 4610 4610 4610 0
116 20250508 164100 81331195 4610 4610 4610 4610 0
117 20250508 164000 81331195 4610 4610 4610 4610 0
118 20250508 163900 81331195 4610 4610 4610 4610 0
119 20250508 163800 81331195 4610 4610 4610 4610 0
120 20250508 163700 81331195 4610 4610 4610 4610 0
121 20250508 163600 81331195 4610 4610 4610 4610 0
122 20250508 163500 81331195 4610 4610 4610 4610 1038
123 20250508 163400 81331195 4610 4610 4610 4610 0
124 20250508 163300 81331195 4610 4610 4610 4610 0
125 20250508 163200 81331195 4610 4610 4610 4610 0
126 20250508 163100 81331195 4610 4610 4610 4610 0
127 20250508 163000 81331195 4610 4610 4610 4610 0
128 20250508 162900 81331195 4610 4610 4610 4610 0
129 20250508 162800 81331195 4610 4610 4610 4610 0
130 20250508 162700 81331195 4610 4610 4610 4610 0
131 20250508 162600 81331195 4610 4610 4610 4610 0
132 20250508 162500 81331195 4610 4610 4610 4610 0
133 20250508 162400 81331195 4610 4610 4610 4610 0
134 20250508 162300 81331195 4610 4610 4610 4610 0
135 20250508 162200 81331195 4610 4610 4610 4610 0
136 20250508 162100 81331195 4610 4610 4610 4610 0
137 20250508 162000 81331195 4610 4610 4610 4610 0
138 20250508 161900 81331195 4610 4610 4610 4610 0
139 20250508 161800 81331195 4610 4610 4610 4610 0
140 20250508 161700 81331195 4610 4610 4610 4610 0
141 20250508 161600 81331195 4610 4610 4610 4610 0
142 20250508 161500 81331195 4610 4610 4610 4610 0
143 20250508 161400 81331195 4610 4610 4610 4610 0
144 20250508 161300 81331195 4610 4610 4610 4610 0
145 20250508 161200 81331195 4610 4610 4610 4610 0
146 20250508 161100 81331195 4610 4610 4610 4610 0
147 20250508 161000 81331195 4610 4610 4610 4610 0
148 20250508 160900 81331195 4610 4610 4610 4610 0
149 20250508 160800 81331195 4610 4610 4610 4610 0
150 20250508 160700 81331195 4610 4610 4610 4610 0
151 20250508 160600 81331195 4610 4610 4610 4610 0
152 20250508 160500 81331195 4610 4610 4610 4610 1038
153 20250508 160400 81331195 4610 4610 4610 4610 0
154 20250508 160300 81331195 4610 4610 4610 4610 0
155 20250508 160200 81331195 4610 4610 4610 4610 0
156 20250508 160100 81331195 4610 4610 4610 4610 0
157 20250508 160000 81331195 4610 4610 4610 4610 0
158 20250508 155900 81331195 4610 4610 4610 4610 0
159 20250508 155800 81331195 4610 4610 4610 4610 0
160 20250508 155700 81331195 4610 4610 4610 4610 0
161 20250508 155600 81331195 4610 4610 4610 4610 0
162 20250508 155500 81331195 4610 4610 4610 4610 0
163 20250508 155400 81331195 4610 4610 4610 4610 0
164 20250508 155300 81331195 4610 4610 4610 4610 0
165 20250508 155200 81331195 4610 4610 4610 4610 0
166 20250508 155100 81331195 4610 4610 4610 4610 0
167 20250508 155000 81331195 4610 4610 4610 4610 0
168 20250508 154900 81331195 4610 4610 4610 4610 0
169 20250508 154800 81331195 4610 4610 4610 4610 0
170 20250508 154700 81331195 4610 4610 4610 4610 0
171 20250508 154600 81331195 4610 4610 4610 4610 0
172 20250508 154500 81331195 4610 4610 4610 4610 0
173 20250508 154400 81331195 4610 4610 4610 4610 0
174 20250508 154300 81331195 4610 4610 4610 4610 0
175 20250508 154200 81331195 4610 4610 4610 4610 0
176 20250508 154100 81331195 4610 4610 4610 4610 0
177 20250508 154000 81331195 4610 4610 4610 4610 0
178 20250508 153900 81331195 4610 4610 4610 4610 0
179 20250508 153800 81331195 4610 4610 4610 4610 0
180 20250508 153700 81331195 4610 4610 4610 4610 0
181 20250508 153600 81331195 4610 4610 4610 4610 0
182 20250508 153500 81331195 4610 4610 4610 4610 1038
183 20250508 153400 81331195 4610 4610 4610 4610 0
184 20250508 153300 81331195 4610 4610 4610 4610 0
185 20250508 153200 81331195 4610 4610 4610 4610 0
186 20250508 153100 81331195 4610 4610 4610 4610 0
187 20250508 153000 81331195 4610 4610 4610 4610 1038
188 20250508 152900 76546015 4595 4595 4595 4595 0
189 20250508 152800 76546015 4595 4595 4595 4595 0
190 20250508 152700 76546015 4595 4595 4595 4595 0
191 20250508 152600 76546015 4595 4595 4595 4595 0
192 20250508 152500 76546015 4595 4595 4595 4595 0
193 20250508 152400 76546015 4595 4595 4595 4595 0
194 20250508 152300 76546015 4595 4595 4595 4595 0
195 20250508 152200 76546015 4595 4595 4595 4595 0
196 20250508 152100 76546015 4595 4595 4595 4595 0
197 20250508 152000 76546015 4595 4595 4595 4595 0
198 20250508 151900 76546015 4595 4590 4595 4565 100
199 20250508 151800 76086850 4565 4565 4565 4565 6
200 20250508 151700 76059460 4595 4595 4595 4595 0
201 20250508 151600 76059460 4595 4595 4595 4595 0
202 20250508 151500 76059460 4595 4595 4595 4595 0
203 20250508 151400 76059460 4595 4595 4595 4595 0
204 20250508 151300 76059460 4595 4595 4595 4595 1
205 20250508 151200 76054865 4570 4570 4600 4570 195
206 20250508 151100 75159855 4575 4575 4575 4575 10
207 20250508 151000 75114105 4575 4575 4575 4575 1
208 20250508 150900 75109530 4575 4575 4575 4575 0
209 20250508 150800 75109530 4575 4575 4575 4575 2
210 20250508 150700 75100380 4560 4560 4560 4560 234
211 20250508 150600 74033340 4560 4560 4560 4560 51
212 20250508 150500 73800780 4570 4570 4570 4570 381
213 20250508 150400 72059610 4570 4575 4575 4570 102
214 20250508 150300 71593445 4600 4600 4600 4600 0
215 20250508 150200 71593445 4600 4590 4600 4590 1100
216 20250508 150100 66534205 4585 4585 4585 4585 2
217 20250508 150000 66525035 4570 4570 4570 4570 12
218 20250508 145900 66470195 4570 4570 4570 4570 31
219 20250508 145800 66328525 4595 4595 4595 4595 0
220 20250508 145700 66328525 4595 4595 4595 4595 80
221 20250508 145600 65960925 4595 4595 4595 4595 0
222 20250508 145500 65960925 4595 4595 4595 4590 3
223 20250508 145400 65947145 4570 4570 4570 4570 0
224 20250508 145300 65947145 4570 4570 4570 4570 0
225 20250508 145200 65947145 4570 4570 4570 4570 0
226 20250508 145100 65947145 4570 4570 4570 4570 0
227 20250508 145000 65947145 4570 4570 4570 4570 0
228 20250508 144900 65947145 4570 4570 4570 4570 2
229 20250508 144800 65938005 4595 4595 4595 4595 0
230 20250508 144700 65938005 4595 4595 4595 4595 0
231 20250508 144600 65938005 4595 4595 4595 4595 0
232 20250508 144500 65938005 4595 4595 4595 4595 0
233 20250508 144400 65938005 4595 4595 4595 4595 0
234 20250508 144300 65938005 4595 4595 4595 4595 0
235 20250508 144200 65938005 4595 4595 4595 4595 0
236 20250508 144100 65938005 4595 4595 4595 4595 0
237 20250508 144000 65938005 4595 4595 4595 4595 1
238 20250508 143900 65933410 4575 4575 4575 4575 0
239 20250508 143800 65933410 4575 4575 4575 4575 0
240 20250508 143700 65933410 4575 4580 4580 4575 2
241 20250508 143600 65924255 4600 4600 4600 4600 0
242 20250508 143500 65924255 4600 4600 4600 4600 0
243 20250508 143400 65924255 4600 4600 4600 4600 0
244 20250508 143300 65924255 4600 4600 4600 4600 0
245 20250508 143200 65924255 4600 4600 4600 4600 0
246 20250508 143100 65924255 4600 4600 4600 4600 0
247 20250508 143000 65924255 4600 4600 4600 4600 0
248 20250508 142900 65924255 4600 4600 4600 4600 0
249 20250508 142800 65924255 4600 4600 4600 4600 0
250 20250508 142700 65924255 4600 4600 4600 4600 0
251 20250508 142600 65924255 4600 4600 4600 4600 0
252 20250508 142500 65924255 4600 4600 4600 4600 0
253 20250508 142400 65924255 4600 4600 4600 4600 0
254 20250508 142300 65924255 4600 4600 4600 4600 2
255 20250508 142200 65915055 4600 4600 4600 4600 0
256 20250508 142100 65915055 4600 4600 4600 4600 0
257 20250508 142000 65915055 4600 4600 4600 4600 0
258 20250508 141900 65915055 4600 4600 4600 4600 0
259 20250508 141800 65915055 4600 4600 4600 4600 0
260 20250508 141700 65915055 4600 4600 4600 4600 0
261 20250508 141600 65915055 4600 4600 4600 4600 10
262 20250508 141500 65869055 4600 4600 4600 4600 0
263 20250508 141400 65869055 4600 4600 4600 4600 3
264 20250508 141300 65855255 4600 4600 4600 4600 100
265 20250508 141200 65395255 4600 4600 4600 4600 300
266 20250508 141100 64015255 4595 4595 4595 4595 0
267 20250508 141000 64015255 4595 4595 4595 4595 0
268 20250508 140900 64015255 4595 4595 4595 4595 0
269 20250508 140800 64015255 4595 4595 4595 4595 0
270 20250508 140700 64015255 4595 4595 4595 4595 0
271 20250508 140600 64015255 4595 4595 4595 4595 0
272 20250508 140500 64015255 4595 4595 4595 4595 0
273 20250508 140400 64015255 4595 4595 4595 4595 0
274 20250508 140300 64015255 4595 4595 4595 4595 0
275 20250508 140200 64015255 4595 4595 4595 4595 1
276 20250508 140100 64010660 4595 4595 4595 4595 0
277 20250508 140000 64010660 4595 4595 4595 4595 0
278 20250508 135900 64010660 4595 4595 4595 4595 0
279 20250508 135800 64010660 4595 4595 4595 4595 0
280 20250508 135700 64010660 4595 4595 4595 4595 0
281 20250508 135600 64010660 4595 4595 4595 4595 0
282 20250508 135500 64010660 4595 4595 4595 4595 9
283 20250508 135400 63969305 4600 4600 4600 4600 0
284 20250508 135300 63969305 4600 4600 4600 4600 0
285 20250508 135200 63969305 4600 4600 4600 4600 1
286 20250508 135100 63964705 4600 4605 4605 4600 2
287 20250508 135000 63955500 4610 4610 4610 4610 0
288 20250508 134900 63955500 4610 4610 4610 4610 0
289 20250508 134800 63955500 4610 4610 4610 4610 0
290 20250508 134700 63955500 4610 4610 4610 4610 0
291 20250508 134600 63955500 4610 4610 4610 4610 0
292 20250508 134500 63955500 4610 4610 4610 4610 0
293 20250508 134400 63955500 4610 4610 4610 4610 0
294 20250508 134300 63955500 4610 4610 4610 4610 0
295 20250508 134200 63955500 4610 4610 4610 4610 0
296 20250508 134100 63955500 4610 4610 4610 4610 0
297 20250508 134000 63955500 4610 4610 4610 4610 0
298 20250508 133900 63955500 4610 4610 4610 4610 0
299 20250508 133800 63955500 4610 4610 4610 4610 0
300 20250508 133700 63955500 4610 4610 4610 4610 0
301 20250508 133600 63955500 4610 4610 4610 4610 0
302 20250508 133500 63955500 4610 4610 4610 4610 0
303 20250508 133400 63955500 4610 4610 4610 4610 0
304 20250508 133300 63955500 4610 4610 4610 4610 100
305 20250508 133200 63494500 4610 4610 4610 4610 0
306 20250508 133100 63494500 4610 4610 4610 4610 0
307 20250508 133000 63494500 4610 4610 4610 4610 0
308 20250508 132900 63494500 4610 4610 4610 4610 0
309 20250508 132800 63494500 4610 4610 4610 4610 0
310 20250508 132700 63494500 4610 4610 4610 4610 0
311 20250508 132600 63494500 4610 4610 4610 4610 0
312 20250508 132500 63494500 4610 4610 4610 4610 0
313 20250508 132400 63494500 4610 4610 4610 4610 0
314 20250508 132300 63494500 4610 4610 4610 4610 0
315 20250508 132200 63494500 4610 4610 4610 4610 0
316 20250508 132100 63494500 4610 4610 4610 4610 0
317 20250508 132000 63494500 4610 4610 4610 4610 0
318 20250508 131900 63494500 4610 4610 4610 4610 1
319 20250508 131800 63489890 4610 4610 4610 4610 0
320 20250508 131700 63489890 4610 4610 4610 4610 0
321 20250508 131600 63489890 4610 4610 4610 4610 0
322 20250508 131500 63489890 4610 4610 4610 4610 1
323 20250508 131400 63485280 4600 4600 4600 4600 5
324 20250508 131300 63462280 4610 4605 4610 4605 3
325 20250508 131200 63448460 4600 4600 4600 4600 0
326 20250508 131100 63448460 4600 4600 4600 4600 0
327 20250508 131000 63448460 4600 4600 4600 4600 0
328 20250508 130900 63448460 4600 4600 4600 4600 0
329 20250508 130800 63448460 4600 4600 4600 4600 0
330 20250508 130700 63448460 4600 4600 4600 4600 0
331 20250508 130600 63448460 4600 4600 4600 4600 0
332 20250508 130500 63448460 4600 4600 4600 4600 0
333 20250508 130400 63448460 4600 4600 4600 4600 0
334 20250508 130300 63448460 4600 4600 4600 4600 491
335 20250508 130200 61189860 4600 4600 4600 4600 0
336 20250508 130100 61189860 4600 4590 4600 4590 5
337 20250508 130000 61166890 4600 4600 4600 4600 0
338 20250508 125900 61166890 4600 4600 4600 4600 0
339 20250508 125800 61166890 4600 4600 4600 4600 0
340 20250508 125700 61166890 4600 4600 4600 4600 0
341 20250508 125600 61166890 4600 4600 4600 4600 0
342 20250508 125500 61166890 4600 4600 4600 4600 0
343 20250508 125400 61166890 4600 4600 4600 4600 0
344 20250508 125300 61166890 4600 4600 4600 4600 0
345 20250508 125200 61166890 4600 4600 4600 4600 0
346 20250508 125100 61166890 4600 4600 4600 4600 0
347 20250508 125000 61166890 4600 4600 4600 4600 0
348 20250508 124900 61166890 4600 4600 4600 4600 0
349 20250508 124800 61166890 4600 4600 4600 4600 0
350 20250508 124700 61166890 4600 4600 4600 4600 0
351 20250508 124600 61166890 4600 4600 4600 4600 0
352 20250508 124500 61166890 4600 4600 4600 4600 0
353 20250508 124400 61166890 4600 4600 4600 4600 0
354 20250508 124300 61166890 4600 4600 4600 4600 0
355 20250508 124200 61166890 4600 4600 4600 4600 0
356 20250508 124100 61166890 4600 4600 4600 4600 1
357 20250508 124000 61162290 4600 4600 4600 4600 0
358 20250508 123900 61162290 4600 4600 4600 4600 0
359 20250508 123800 61162290 4600 4600 4600 4600 0
360 20250508 123700 61162290 4600 4585 4600 4585 19
361 20250508 123600 61075160 4580 4580 4580 4580 0
362 20250508 123500 61075160 4580 4580 4580 4580 0
363 20250508 123400 61075160 4580 4580 4580 4580 1
364 20250508 123300 61070580 4585 4585 4585 4585 0
365 20250508 123200 61070580 4585 4585 4585 4585 2
366 20250508 123100 61061410 4600 4600 4600 4600 0
367 20250508 123000 61061410 4600 4600 4600 4600 0
368 20250508 122900 61061410 4600 4600 4600 4600 0
369 20250508 122800 61061410 4600 4600 4600 4600 0
370 20250508 122700 61061410 4600 4600 4600 4600 10
371 20250508 122600 61015410 4600 4595 4600 4595 3
372 20250508 122500 61001620 4595 4595 4595 4595 0
373 20250508 122400 61001620 4595 4595 4595 4595 0
374 20250508 122300 61001620 4595 4595 4595 4595 0
375 20250508 122200 61001620 4595 4595 4595 4595 1
376 20250508 122100 60997025 4600 4600 4600 4600 0
377 20250508 122000 60997025 4600 4600 4600 4600 0
378 20250508 121900 60997025 4600 4600 4600 4600 0
379 20250508 121800 60997025 4600 4590 4600 4550 11
380 20250508 121700 60946700 4600 4600 4600 4600 0
381 20250508 121600 60946700 4600 4600 4600 4600 0
382 20250508 121500 60946700 4600 4550 4600 4550 250
383 20250508 121400 59809060 4555 4565 4565 4555 301
384 20250508 121300 58437905 4600 4595 4600 4595 100
385 20250508 121200 57977925 4600 4600 4600 4600 0
386 20250508 121100 57977925 4600 4600 4600 4600 0
387 20250508 121000 57977925 4600 4600 4600 4600 0
388 20250508 120900 57977925 4600 4600 4600 4600 0
389 20250508 120800 57977925 4600 4600 4600 4600 0
390 20250508 120700 57977925 4600 4600 4600 4600 0
391 20250508 120600 57977925 4600 4600 4600 4600 0
392 20250508 120500 57977925 4600 4600 4600 4600 0
393 20250508 120400 57977925 4600 4600 4600 4600 0
394 20250508 120300 57977925 4600 4590 4600 4590 2
395 20250508 120200 57968735 4595 4595 4595 4595 0
396 20250508 120100 57968735 4595 4595 4595 4595 0
397 20250508 120000 57968735 4595 4595 4595 4595 1
398 20250508 115900 57964140 4555 4595 4595 4555 2
399 20250508 115800 57954990 4560 4600 4600 4560 43
400 20250508 115700 57757550 4600 4600 4600 4600 0
401 20250508 115600 57757550 4600 4600 4600 4600 0
402 20250508 115500 57757550 4600 4600 4600 4600 0
403 20250508 115400 57757550 4600 4600 4600 4600 0
404 20250508 115300 57757550 4600 4600 4600 4600 0
405 20250508 115200 57757550 4600 4600 4600 4600 1
406 20250508 115100 57752950 4620 4620 4620 4620 0
407 20250508 115000 57752950 4620 4620 4620 4620 0
408 20250508 114900 57752950 4620 4620 4620 4620 0
409 20250508 114800 57752950 4620 4620 4620 4620 1
410 20250508 114700 57748330 4620 4620 4620 4620 0
411 20250508 114600 57748330 4620 4620 4620 4620 0
412 20250508 114500 57748330 4620 4620 4620 4620 0
413 20250508 114400 57748330 4620 4620 4620 4620 0
414 20250508 114300 57748330 4620 4620 4620 4620 0
415 20250508 114200 57748330 4620 4620 4620 4620 2
416 20250508 114100 57739090 4610 4610 4610 4610 20
417 20250508 114000 57646890 4620 4605 4625 4605 52
418 20250508 113900 57406560 4625 4620 4625 4620 39
419 20250508 113800 57226365 4620 4620 4620 4620 237
420 20250508 113700 56131425 4620 4590 4620 4590 338
421 20250508 113600 54573375 4585 4585 4585 4585 63
422 20250508 113500 54284520 4585 4585 4585 4585 2
423 20250508 113400 54275350 4560 4560 4560 4560 0
424 20250508 113300 54275350 4560 4560 4560 4560 0
425 20250508 113200 54275350 4560 4560 4560 4560 4
426 20250508 113100 54257110 4585 4585 4585 4585 0
427 20250508 113000 54257110 4585 4585 4585 4585 0
428 20250508 112900 54257110 4585 4585 4585 4585 0
429 20250508 112800 54257110 4585 4585 4585 4585 0
430 20250508 112700 54257110 4585 4585 4585 4585 0
431 20250508 112600 54257110 4585 4585 4585 4585 0
432 20250508 112500 54257110 4585 4585 4585 4585 0
433 20250508 112400 54257110 4585 4580 4585 4555 7
434 20250508 112300 54225120 4585 4585 4585 4585 0
435 20250508 112200 54225120 4585 4585 4585 4585 0
436 20250508 112100 54225120 4585 4585 4585 4585 0
437 20250508 112000 54225120 4585 4585 4585 4585 0
438 20250508 111900 54225120 4585 4585 4585 4585 0
439 20250508 111800 54225120 4585 4585 4585 4585 0
440 20250508 111700 54225120 4585 4585 4585 4585 0
441 20250508 111600 54225120 4585 4585 4585 4585 4
442 20250508 111500 54206780 4590 4590 4590 4590 0
443 20250508 111400 54206780 4590 4590 4590 4590 0
444 20250508 111300 54206780 4590 4590 4590 4590 1
445 20250508 111200 54202190 4600 4600 4600 4600 0
446 20250508 111100 54202190 4600 4590 4600 4590 36
447 20250508 111000 54036925 4600 4600 4600 4600 0
448 20250508 110900 54036925 4600 4600 4600 4600 0
449 20250508 110800 54036925 4600 4600 4600 4600 0
450 20250508 110700 54036925 4600 4600 4600 4600 0
451 20250508 110600 54036925 4600 4600 4600 4600 0
452 20250508 110500 54036925 4600 4600 4600 4600 0
453 20250508 110400 54036925 4600 4595 4600 4595 44
454 20250508 110300 53834735 4620 4590 4620 4590 78
455 20250508 110200 53475520 4550 4550 4550 4550 0
456 20250508 110100 53475520 4550 4590 4590 4550 399
457 20250508 110000 51654950 4590 4590 4590 4590 0
458 20250508 105900 51654950 4590 4600 4600 4590 25
459 20250508 105800 51540155 4605 4605 4605 4605 1
460 20250508 105700 51535550 4625 4625 4625 4625 0
461 20250508 105600 51535550 4625 4620 4625 4620 102
462 20250508 105500 51064300 4625 4625 4625 4625 2
463 20250508 105400 51055050 4625 4620 4625 4620 214
464 20250508 105300 50066355 4620 4620 4620 4620 1
465 20250508 105200 50061735 4620 4620 4620 4620 1
466 20250508 105100 50057115 4620 4620 4620 4620 0
467 20250508 105000 50057115 4620 4620 4620 4620 0
468 20250508 104900 50057115 4620 4620 4620 4620 0
469 20250508 104800 50057115 4620 4620 4620 4620 0
470 20250508 104700 50057115 4620 4620 4620 4620 0
471 20250508 104600 50057115 4620 4620 4620 4620 100
472 20250508 104500 49595115 4620 4620 4620 4620 0
473 20250508 104400 49595115 4620 4620 4620 4620 0
474 20250508 104300 49595115 4620 4620 4620 4620 2
475 20250508 104200 49585875 4620 4615 4620 4615 171
476 20250508 104100 48796355 4620 4620 4620 4620 0
477 20250508 104000 48796355 4620 4620 4620 4620 0
478 20250508 103900 48796355 4620 4620 4620 4620 0
479 20250508 103800 48796355 4620 4620 4620 4620 43
480 20250508 103700 48597695 4620 4620 4620 4620 30
481 20250508 103600 48459095 4620 4610 4620 4610 289
482 20250508 103500 47124735 4615 4615 4615 4615 0
483 20250508 103400 47124735 4615 4615 4615 4615 0
484 20250508 103300 47124735 4615 4610 4615 4610 206
485 20250508 103200 46174470 4615 4615 4615 4615 0
486 20250508 103100 46174470 4615 4615 4615 4615 0
487 20250508 103000 46174470 4615 4615 4615 4615 0
488 20250508 102900 46174470 4615 4615 4615 4615 0
489 20250508 102800 46174470 4615 4615 4615 4615 0
490 20250508 102700 46174470 4615 4615 4615 4615 0
491 20250508 102600 46174470 4615 4615 4615 4615 0
492 20250508 102500 46174470 4615 4615 4615 4615 0
493 20250508 102400 46174470 4615 4615 4615 4615 0
494 20250508 102300 46174470 4615 4615 4615 4615 0
495 20250508 102200 46174470 4615 4590 4615 4590 107
496 20250508 102100 45682515 4590 4590 4590 4590 0
497 20250508 102000 45682515 4590 4590 4590 4590 0
498 20250508 101900 45682515 4590 4595 4595 4590 9
499 20250508 101800 45641165 4590 4590 4590 4590 45
500 20250508 101700 45434615 4595 4595 4595 4595 0
501 20250508 101600 45434615 4595 4595 4595 4595 0
502 20250508 101500 45434615 4595 4595 4595 4595 0
503 20250508 101400 45434615 4595 4595 4595 4595 0
504 20250508 101300 45434615 4595 4595 4595 4595 0
505 20250508 101200 45434615 4595 4595 4595 4595 45
506 20250508 101100 45227840 4595 4595 4595 4595 0
507 20250508 101000 45227840 4595 4595 4595 4595 12
508 20250508 100900 45172700 4595 4595 4595 4595 0
509 20250508 100800 45172700 4595 4595 4595 4595 0
510 20250508 100700 45172700 4595 4595 4595 4595 0
511 20250508 100600 45172700 4595 4595 4595 4595 0
512 20250508 100500 45172700 4595 4595 4595 4595 0
513 20250508 100400 45172700 4595 4595 4595 4595 0
514 20250508 100300 45172700 4595 4595 4595 4595 0
515 20250508 100200 45172700 4595 4590 4595 4590 3
516 20250508 100100 45158925 4595 4595 4595 4595 0
517 20250508 100000 45158925 4595 4595 4595 4595 0
518 20250508 095900 45158925 4595 4595 4595 4595 108
519 20250508 095800 44662665 4595 4595 4595 4595 0
520 20250508 095700 44662665 4595 4595 4595 4595 1
521 20250508 095600 44658070 4595 4595 4595 4595 10
522 20250508 095500 44612120 4600 4600 4600 4600 0
523 20250508 095400 44612120 4600 4600 4600 4600 0
524 20250508 095300 44612120 4600 4600 4600 4600 1
525 20250508 095200 44607520 4600 4595 4600 4595 108
526 20250508 095100 44110725 4600 4600 4600 4600 0
527 20250508 095000 44110725 4600 4600 4600 4600 2
528 20250508 094900 44101525 4600 4600 4600 4600 0
529 20250508 094800 44101525 4600 4600 4600 4600 0
530 20250508 094700 44101525 4600 4600 4600 4600 0
531 20250508 094600 44101525 4600 4600 4600 4600 0
532 20250508 094500 44101525 4600 4600 4600 4600 0
533 20250508 094400 44101525 4600 4600 4600 4600 0
534 20250508 094300 44101525 4600 4600 4600 4600 0
535 20250508 094200 44101525 4600 4610 4615 4600 96
536 20250508 094100 43659680 4600 4600 4600 4600 0
537 20250508 094000 43659680 4600 4580 4600 4580 462
538 20250508 093900 41539550 4575 4560 4575 4560 539
539 20250508 093800 39074920 4560 4560 4560 4560 100
540 20250508 093700 38618920 4565 4565 4565 4565 0
541 20250508 093600 38618920 4565 4565 4565 4565 0
542 20250508 093500 38618920 4565 4565 4565 4565 0
543 20250508 093400 38618920 4565 4565 4565 4565 0
544 20250508 093300 38618920 4565 4565 4565 4565 0
545 20250508 093200 38618920 4565 4565 4565 4565 1
546 20250508 093100 38614355 4565 4565 4565 4565 0
547 20250508 093000 38614355 4565 4565 4565 4565 10
548 20250508 092900 38568705 4565 4565 4565 4565 0
549 20250508 092800 38568705 4565 4565 4565 4565 127
550 20250508 092700 37988950 4565 4550 4565 4550 263
551 20250508 092600 36792285 4520 4550 4550 4520 500
552 20250508 092500 34530610 4545 4565 4565 4545 101
553 20250508 092400 34071485 4565 4560 4565 4560 15
554 20250508 092300 34003070 4560 4520 4560 4520 208
555 20250508 092200 33060980 4510 4575 4575 4510 142
556 20250508 092100 32417750 4545 4595 4595 4540 334
557 20250508 092000 30898345 4575 4590 4590 4575 307
558 20250508 091900 29490570 4595 4595 4595 4595 20
559 20250508 091800 29398670 4615 4615 4615 4615 0
560 20250508 091700 29398670 4615 4605 4615 4605 99
561 20250508 091600 28942310 4600 4610 4610 4600 293
562 20250508 091500 27592680 4615 4615 4615 4615 200
563 20250508 091400 26669680 4615 4615 4615 4615 52
564 20250508 091300 26429700 4615 4620 4625 4615 772
565 20250508 091200 22865660 4620 4615 4620 4615 509
566 20250508 091100 20516460 4615 4615 4615 4610 698
567 20250508 091000 17295830 4620 4605 4620 4605 85
568 20250508 090900 16903610 4605 4575 4605 4575 109
569 20250508 090800 16404905 4615 4615 4615 4615 110
570 20250508 090700 15897255 4630 4600 4630 4600 244
571 20250508 090600 14772075 4600 4610 4610 4600 234
572 20250508 090500 13694505 4610 4630 4630 4600 1081
573 20250508 090400 8702485 4625 4560 4625 4560 1211
574 20250508 090300 3151155 4560 4560 4560 4560 2
575 20250508 090200 3142035 4560 4530 4560 4530 435
576 20250508 090100 1168825 4500 4525 4525 4500 200
577 20250508 090000 267270 4530 4530 4530 4530 59