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

578
008490/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183600,370463875,14220,14220,14220,14220,159
20250508,183500,370463875,14220,14220,14220,14220,0
20250508,183400,370463875,14220,14220,14220,14220,0
20250508,183300,370463875,14220,14220,14220,14220,0
20250508,183200,370463875,14220,14220,14220,14220,0
20250508,183100,370463875,14220,14220,14220,14220,0
20250508,183000,370463875,14220,14220,14220,14220,0
20250508,182900,370463875,14220,14220,14220,14220,0
20250508,182800,370463875,14220,14220,14220,14220,0
20250508,182700,370463875,14220,14220,14220,14220,0
20250508,182600,370463875,14220,14220,14220,14220,0
20250508,182500,370463875,14220,14220,14220,14220,0
20250508,182400,370463875,14220,14220,14220,14220,0
20250508,182300,370463875,14220,14220,14220,14220,0
20250508,182200,370463875,14220,14220,14220,14220,0
20250508,182100,370463875,14220,14220,14220,14220,0
20250508,182000,370463875,14220,14220,14220,14220,0
20250508,181900,370463875,14220,14220,14220,14220,0
20250508,181800,370463875,14220,14220,14220,14220,0
20250508,181700,370463875,14220,14220,14220,14220,0
20250508,181600,370463875,14220,14220,14220,14220,0
20250508,181500,370463875,14220,14220,14220,14220,0
20250508,181400,370463875,14220,14220,14220,14220,0
20250508,181300,370463875,14220,14220,14220,14220,0
20250508,181200,370463875,14220,14220,14220,14220,0
20250508,181100,370463875,14220,14220,14220,14220,0
20250508,181000,370463875,14220,14220,14220,14220,0
20250508,180900,370463875,14220,14220,14220,14220,0
20250508,180800,370463875,14220,14220,14220,14220,0
20250508,180700,370463875,14220,14220,14220,14220,0
20250508,180600,370463875,14220,14220,14220,14220,159
20250508,180500,370463875,14220,14220,14220,14220,0
20250508,180400,370463875,14220,14220,14220,14220,0
20250508,180300,370463875,14220,14220,14220,14220,0
20250508,180200,370463875,14220,14220,14220,14220,0
20250508,180100,370463875,14220,14220,14220,14220,0
20250508,180000,370463875,14220,14220,14220,14220,0
20250508,175900,370463875,14220,14220,14220,14220,0
20250508,175800,370463875,14220,14220,14220,14220,0
20250508,175700,370463875,14220,14220,14220,14220,0
20250508,175600,370463875,14220,14220,14220,14220,0
20250508,175500,370463875,14220,14220,14220,14220,0
20250508,175400,370463875,14220,14220,14220,14220,0
20250508,175300,370463875,14220,14220,14220,14220,0
20250508,175200,370463875,14220,14220,14220,14220,0
20250508,175100,370463875,14220,14220,14220,14220,0
20250508,175000,370463875,14220,14220,14220,14220,0
20250508,174900,370463875,14220,14220,14220,14220,0
20250508,174800,370463875,14220,14220,14220,14220,0
20250508,174700,370463875,14220,14220,14220,14220,0
20250508,174600,370463875,14220,14220,14220,14220,0
20250508,174500,370463875,14220,14220,14220,14220,0
20250508,174400,370463875,14220,14220,14220,14220,0
20250508,174300,370463875,14220,14220,14220,14220,0
20250508,174200,370463875,14220,14220,14220,14220,0
20250508,174100,370463875,14220,14220,14220,14220,0
20250508,174000,370463875,14220,14220,14220,14220,0
20250508,173900,370463875,14220,14220,14220,14220,0
20250508,173800,370463875,14220,14220,14220,14220,0
20250508,173700,370463875,14220,14220,14220,14220,0
20250508,173600,370463875,14220,14220,14220,14220,159
20250508,173500,370463875,14220,14220,14220,14220,0
20250508,173400,370463875,14220,14220,14220,14220,0
20250508,173300,370463875,14220,14220,14220,14220,0
20250508,173200,370463875,14220,14220,14220,14220,0
20250508,173100,370463875,14220,14220,14220,14220,0
20250508,173000,370463875,14220,14220,14220,14220,0
20250508,172900,370463875,14220,14220,14220,14220,0
20250508,172800,370463875,14220,14220,14220,14220,0
20250508,172700,370463875,14220,14220,14220,14220,0
20250508,172600,370463875,14220,14220,14220,14220,0
20250508,172500,370463875,14220,14220,14220,14220,0
20250508,172400,370463875,14220,14220,14220,14220,0
20250508,172300,370463875,14220,14220,14220,14220,0
20250508,172200,370463875,14220,14220,14220,14220,0
20250508,172100,370463875,14220,14220,14220,14220,0
20250508,172000,370463875,14220,14220,14220,14220,0
20250508,171900,370463875,14220,14220,14220,14220,0
20250508,171800,370463875,14220,14220,14220,14220,0
20250508,171700,370463875,14220,14220,14220,14220,0
20250508,171600,370463875,14220,14220,14220,14220,0
20250508,171500,370463875,14220,14220,14220,14220,0
20250508,171400,370463875,14220,14220,14220,14220,0
20250508,171300,370463875,14220,14220,14220,14220,0
20250508,171200,370463875,14220,14220,14220,14220,0
20250508,171100,370463875,14220,14220,14220,14220,0
20250508,171000,370463875,14220,14220,14220,14220,0
20250508,170900,370463875,14220,14220,14220,14220,0
20250508,170800,370463875,14220,14220,14220,14220,0
20250508,170700,370463875,14220,14220,14220,14220,0
20250508,170600,370463875,14220,14220,14220,14220,159
20250508,170500,370463875,14220,14220,14220,14220,0
20250508,170400,370463875,14220,14220,14220,14220,0
20250508,170300,370463875,14220,14220,14220,14220,0
20250508,170200,370463875,14220,14220,14220,14220,0
20250508,170100,370463875,14220,14220,14220,14220,0
20250508,170000,370463875,14220,14220,14220,14220,0
20250508,165900,370463875,14220,14220,14220,14220,0
20250508,165800,370463875,14220,14220,14220,14220,0
20250508,165700,370463875,14220,14220,14220,14220,0
20250508,165600,370463875,14220,14220,14220,14220,0
20250508,165500,370463875,14220,14220,14220,14220,0
20250508,165400,370463875,14220,14220,14220,14220,0
20250508,165300,370463875,14220,14220,14220,14220,0
20250508,165200,370463875,14220,14220,14220,14220,0
20250508,165100,370463875,14220,14220,14220,14220,0
20250508,165000,370463875,14220,14220,14220,14220,0
20250508,164900,370463875,14220,14220,14220,14220,0
20250508,164800,370463875,14220,14220,14220,14220,0
20250508,164700,370463875,14220,14220,14220,14220,0
20250508,164600,370463875,14220,14220,14220,14220,0
20250508,164500,370463875,14220,14220,14220,14220,0
20250508,164400,370463875,14220,14220,14220,14220,0
20250508,164300,370463875,14220,14220,14220,14220,0
20250508,164200,370463875,14220,14220,14220,14220,0
20250508,164100,370463875,14220,14220,14220,14220,0
20250508,164000,370463875,14220,14220,14220,14220,0
20250508,163900,370463875,14220,14220,14220,14220,0
20250508,163800,370463875,14220,14220,14220,14220,0
20250508,163700,370463875,14220,14220,14220,14220,0
20250508,163600,370463875,14220,14220,14220,14220,159
20250508,163500,370463875,14220,14220,14220,14220,0
20250508,163400,370463875,14220,14220,14220,14220,0
20250508,163300,370463875,14220,14220,14220,14220,0
20250508,163200,370463875,14220,14220,14220,14220,0
20250508,163100,370463875,14220,14220,14220,14220,0
20250508,163000,370463875,14220,14220,14220,14220,0
20250508,162900,370463875,14220,14220,14220,14220,0
20250508,162800,370463875,14220,14220,14220,14220,0
20250508,162700,370463875,14220,14220,14220,14220,0
20250508,162600,370463875,14220,14220,14220,14220,0
20250508,162500,370463875,14220,14220,14220,14220,0
20250508,162400,370463875,14220,14220,14220,14220,0
20250508,162300,370463875,14220,14220,14220,14220,0
20250508,162200,370463875,14220,14220,14220,14220,0
20250508,162100,370463875,14220,14220,14220,14220,0
20250508,162000,370463875,14220,14220,14220,14220,0
20250508,161900,370463875,14220,14220,14220,14220,0
20250508,161800,370463875,14220,14220,14220,14220,0
20250508,161700,370463875,14220,14220,14220,14220,0
20250508,161600,370463875,14220,14220,14220,14220,0
20250508,161500,370463875,14220,14220,14220,14220,0
20250508,161400,370463875,14220,14220,14220,14220,0
20250508,161300,370463875,14220,14220,14220,14220,0
20250508,161200,370463875,14220,14220,14220,14220,0
20250508,161100,370463875,14220,14220,14220,14220,0
20250508,161000,370463875,14220,14220,14220,14220,0
20250508,160900,370463875,14220,14220,14220,14220,0
20250508,160800,370463875,14220,14220,14220,14220,0
20250508,160700,370463875,14220,14220,14220,14220,0
20250508,160600,370463875,14220,14220,14220,14220,159
20250508,160500,370463875,14220,14220,14220,14220,0
20250508,160400,370463875,14220,14220,14220,14220,0
20250508,160300,370463875,14220,14220,14220,14220,0
20250508,160200,370463875,14220,14220,14220,14220,0
20250508,160100,370463875,14220,14220,14220,14220,0
20250508,160000,370463875,14220,14220,14220,14220,0
20250508,155900,370463875,14220,14220,14220,14220,0
20250508,155800,370463875,14220,14220,14220,14220,0
20250508,155700,370463875,14220,14220,14220,14220,0
20250508,155600,370463875,14220,14220,14220,14220,0
20250508,155500,370463875,14220,14220,14220,14220,0
20250508,155400,370463875,14220,14220,14220,14220,0
20250508,155300,370463875,14220,14220,14220,14220,0
20250508,155200,370463875,14220,14220,14220,14220,0
20250508,155100,370463875,14220,14220,14220,14220,0
20250508,155000,370463875,14220,14220,14220,14220,0
20250508,154900,370463875,14220,14220,14220,14220,0
20250508,154800,370463875,14220,14220,14220,14220,0
20250508,154700,370463875,14220,14220,14220,14220,0
20250508,154600,370463875,14220,14220,14220,14220,0
20250508,154500,370463875,14220,14220,14220,14220,0
20250508,154400,370463875,14220,14220,14220,14220,0
20250508,154300,370463875,14220,14220,14220,14220,0
20250508,154200,370463875,14220,14220,14220,14220,0
20250508,154100,370463875,14220,14220,14220,14220,0
20250508,154000,370463875,14220,14220,14220,14220,0
20250508,153900,370463875,14220,14220,14220,14220,0
20250508,153800,370463875,14220,14220,14220,14220,0
20250508,153700,370463875,14220,14220,14220,14220,0
20250508,153600,370463875,14220,14220,14220,14220,159
20250508,153500,370463875,14220,14220,14220,14220,0
20250508,153400,370463875,14220,14220,14220,14220,0
20250508,153300,370463875,14220,14220,14220,14220,0
20250508,153200,370463875,14220,14220,14220,14220,0
20250508,153100,370463875,14220,14220,14220,14220,0
20250508,153000,370463875,14220,14220,14220,14220,159
20250508,152900,368202895,14200,14200,14200,14200,0
20250508,152800,368202895,14200,14200,14200,14200,0
20250508,152700,368202895,14200,14200,14200,14200,0
20250508,152600,368202895,14200,14200,14200,14200,0
20250508,152500,368202895,14200,14200,14200,14200,0
20250508,152400,368202895,14200,14200,14200,14200,0
20250508,152300,368202895,14200,14200,14200,14200,0
20250508,152200,368202895,14200,14200,14200,14200,0
20250508,152100,368202895,14200,14200,14200,14200,0
20250508,152000,368202895,14200,14200,14200,14200,0
20250508,151900,368202895,14200,14220,14220,14200,124
20250508,151800,366439715,14230,14200,14230,14200,114
20250508,151700,364820495,14210,14210,14210,14210,100
20250508,151600,363399495,14210,14210,14210,14210,2
20250508,151500,363371075,14210,14200,14210,14200,2
20250508,151400,363342665,14230,14230,14230,14230,9
20250508,151300,363214595,14230,14230,14230,14230,0
20250508,151200,363214595,14230,14230,14230,14230,6
20250508,151100,363129215,14210,14200,14210,14200,9
20250508,151000,363001355,14210,14190,14210,14190,422
20250508,150900,357006585,14190,14200,14200,14190,2
20250508,150800,356978195,14200,14200,14200,14200,7
20250508,150700,356878795,14200,14190,14200,14190,199
20250508,150600,354054975,14190,14220,14220,14190,439
20250508,150500,347814885,14230,14230,14230,14230,1
20250508,150400,347800655,14240,14240,14240,14240,6
20250508,150300,347715215,14230,14230,14230,14230,4
20250508,150200,347658295,14240,14240,14240,14240,6
20250508,150100,347572855,14230,14230,14230,14230,0
20250508,150000,347572855,14230,14240,14240,14230,8
20250508,145900,347458945,14240,14240,14240,14240,0
20250508,145800,347458945,14240,14230,14240,14230,9
20250508,145700,347330815,14230,14230,14230,14230,2
20250508,145600,347302355,14230,14230,14230,14230,4
20250508,145500,347245435,14230,14250,14250,14210,9
20250508,145400,347117365,14210,14190,14290,14190,93
20250508,145300,345793795,14200,14210,14220,14200,20
20250508,145200,345509555,14220,14220,14220,14220,0
20250508,145100,345509555,14220,14190,14220,14190,2
20250508,145000,345481145,14210,14200,14270,14190,75
20250508,144900,344413975,14200,14180,14230,14180,126
20250508,144800,342625815,14170,14170,14170,14170,0
20250508,144700,342625815,14170,14150,14170,14150,216
20250508,144600,339568645,14150,14150,14150,14150,6
20250508,144500,339483745,14140,14150,14150,14140,46
20250508,144400,338832855,14150,14150,14150,14150,2
20250508,144300,338804555,14150,14150,14150,14150,6
20250508,144200,338719655,14150,14150,14150,14150,0
20250508,144100,338719655,14150,14140,14150,14140,56
20250508,144000,337927725,14140,14130,14140,14130,53
20250508,143900,337178745,14130,14130,14130,14130,26
20250508,143800,336811365,14130,14130,14130,14130,51
20250508,143700,336090735,14130,14130,14130,14130,9
20250508,143600,335963565,14130,14130,14130,14130,203
20250508,143500,333095175,14130,14130,14130,14130,85
20250508,143400,331894125,14130,14130,14130,14130,0
20250508,143300,331894125,14130,14130,14130,14130,46
20250508,143200,331244145,14130,14130,14130,14130,2
20250508,143100,331215885,14130,14130,14130,14130,6
20250508,143000,331131105,14130,14120,14130,14120,12
20250508,142900,330961585,14120,14130,14130,14110,160
20250508,142800,328701555,14130,14130,14130,14120,7
20250508,142700,328602695,14130,14120,14130,14120,114
20250508,142600,326992655,14130,14130,14130,14130,0
20250508,142500,326992655,14130,14120,14130,14120,73
20250508,142400,325961245,14130,14120,14130,14120,77
20250508,142300,324873975,14130,14130,14130,14130,8
20250508,142200,324760935,14130,14130,14130,14120,13
20250508,142100,324577325,14130,14130,14130,14120,87
20250508,142000,323348765,14130,14120,14130,14120,78
20250508,141900,322247065,14120,14130,14130,14120,12
20250508,141800,322077555,14120,14120,14120,14120,74
20250508,141700,321032675,14130,14120,14130,14120,63
20250508,141600,320143055,14120,14120,14120,14110,231
20250508,141500,316883195,14130,14120,14130,14120,85
20250508,141400,315682935,14130,14120,14130,14120,7
20250508,141300,315584075,14130,14130,14130,14130,17
20250508,141200,315343865,14120,14130,14130,14120,84
20250508,141100,314157725,14120,14120,14120,14120,5
20250508,141000,314087125,14130,14130,14130,14120,10
20250508,140900,313945855,14120,14120,14120,14120,75
20250508,140800,312886855,14130,14130,14130,14120,14
20250508,140700,312689085,14130,14120,14130,14120,12
20250508,140600,312519615,14130,14130,14130,14120,84
20250508,140500,311333395,14120,14120,14120,14120,8
20250508,140400,311220435,14130,14130,14130,14120,14
20250508,140300,311022665,14120,14120,14120,14120,69
20250508,140200,310048385,14130,14130,14130,14120,41
20250508,140100,309469135,14130,14120,14130,14120,101
20250508,140000,308042755,14130,14130,14130,14120,14
20250508,135900,307844965,14130,14130,14130,14120,245
20250508,135800,304383165,14130,14120,14130,14120,83
20250508,135700,303211125,14130,14130,14130,14120,29
20250508,135600,302801385,14120,14130,14130,14120,11
20250508,135500,302645995,14130,14120,14140,14120,100
20250508,135400,301233755,14130,14120,14130,14120,21
20250508,135300,300937075,14170,14170,14170,14170,0
20250508,135200,300937075,14170,14130,14170,14120,199
20250508,135100,298125295,14130,14120,14130,14120,8
20250508,135000,298012305,14130,14130,14130,14120,15
20250508,134900,297800395,14130,14130,14130,14120,150
20250508,134800,295680945,14140,14130,14140,14130,18
20250508,134700,295426475,14140,14120,14140,14120,76
20250508,134600,294352835,14120,14110,14120,14110,77
20250508,134500,293266295,14120,14110,14120,14100,9
20250508,134400,293139345,14130,14100,14130,14100,11
20250508,134300,292984065,14100,14110,14120,14100,126
20250508,134200,291206895,14100,14100,14110,14100,61
20250508,134100,290346735,14100,14080,14100,14080,77
20250508,134000,289261245,14090,14080,14090,14080,79
20250508,133900,288148850,14090,14090,14090,14090,4
20250508,133800,288092490,14100,14080,14100,14080,19
20250508,133700,287824810,14090,14090,14090,14090,65
20250508,133600,286908960,14090,14100,14100,14090,16
20250508,133500,286683410,14090,14100,14100,14090,184
20250508,133400,284089220,14100,14110,14110,14100,93
20250508,133300,282777740,14110,14110,14120,14110,45
20250508,133200,282142780,14120,14100,14120,14100,169
20250508,133100,279758350,14110,14130,14130,14090,198
20250508,133000,276964530,14100,14130,14130,14100,1197
20250508,132900,260077400,14130,14140,14140,14130,21
20250508,132800,259780520,14140,14140,14150,14140,79
20250508,132700,258663450,14150,14140,14150,14140,9
20250508,132600,258536130,14130,14140,14140,14130,75
20250508,132500,257475680,14140,14150,14150,14140,16
20250508,132400,257249370,14140,14140,14140,14140,0
20250508,132300,257249370,14140,14150,14160,14140,66
20250508,132200,256315460,14160,14150,14170,14150,3
20250508,132100,256272980,14140,14130,14140,14130,63
20250508,132000,255382210,14130,14140,14140,14130,17
20250508,131900,255141860,14140,14140,14140,14140,69
20250508,131800,254166200,14130,14130,14130,14130,9
20250508,131700,254039030,14130,14150,14160,14130,78
20250508,131600,252936690,14130,14130,14140,14130,73
20250508,131500,251904570,14100,14130,14130,14100,1516
20250508,131400,230510330,14140,14150,14150,14140,13
20250508,131300,230326480,14140,14130,14140,14130,89
20250508,131200,229068820,14130,14130,14130,14130,5
20250508,131100,228998170,14140,14140,14150,14140,80
20250508,131000,227866910,14140,14140,14140,14140,8
20250508,130900,227753790,14140,14140,14140,14140,6
20250508,130800,227668950,14130,14130,14130,14130,77
20250508,130700,226580940,14140,14130,14140,14130,17
20250508,130600,226340610,14130,14140,14140,14130,67
20250508,130500,225393280,14150,14150,14160,14140,110
20250508,130400,223837340,14150,14150,14150,14150,0
20250508,130300,223837340,14150,14150,14160,14150,115
20250508,130200,222209720,14150,14150,14150,14150,5
20250508,130100,222138970,14160,14150,14160,14150,10
20250508,130000,221997410,14160,14160,14160,14150,49
20250508,125900,221303610,14170,14150,14170,14150,11
20250508,125800,221147840,14160,14160,14160,14160,16
20250508,125700,220921280,14160,14160,14160,14160,61
20250508,125600,220057520,14160,14160,14160,14160,5
20250508,125500,219986720,14160,14170,14170,14160,15
20250508,125400,219774250,14170,14160,14170,14160,71
20250508,125300,218768880,14170,14160,14170,14160,25
20250508,125200,218414710,14160,14170,14170,14160,11
20250508,125100,218258890,14170,14170,14170,14170,19
20250508,125000,217989660,14170,14170,14170,14170,5
20250508,124900,217918810,14160,14160,14160,14150,49
20250508,124800,217225020,14160,14170,14170,14160,41
20250508,124700,216644400,14160,14160,14160,14160,4
20250508,124600,216587760,14150,14150,14160,14150,24
20250508,124500,216248000,14150,14150,14160,14150,94
20250508,124400,214917700,14160,14160,14160,14160,6
20250508,124300,214832740,14150,14150,14150,14140,41
20250508,124200,214252640,14150,14160,14160,14150,53
20250508,124100,213502630,14160,14150,14160,14150,8
20250508,124000,213389390,14150,14160,14160,14150,21
20250508,123900,213092070,14160,14160,14160,14160,6
20250508,123800,213007110,14160,14150,14160,14150,28
20250508,123700,212610710,14160,14150,14160,14150,74
20250508,123600,211563580,14160,14150,14160,14150,63
20250508,123500,210671590,14150,14160,14160,14150,22
20250508,123400,210360270,14160,14160,14160,14160,28
20250508,123300,209963790,14160,14170,14170,14160,42
20250508,123200,209368720,14160,14160,14160,14160,5
20250508,123100,209297920,14170,14160,14170,14160,73
20250508,123000,208264230,14160,14180,14180,14160,84
20250508,122900,207073930,14180,14180,14180,14170,12
20250508,122800,206903820,14180,14190,14190,14170,40
20250508,122700,206336640,14190,14190,14190,14190,3
20250508,122600,206294070,14190,14180,14190,14180,13
20250508,122500,206109670,14190,14190,14190,14190,24
20250508,122400,205769110,14200,14200,14200,14200,6
20250508,122300,205683910,14190,14190,14190,14190,21
20250508,122200,205385920,14190,14180,14190,14180,67
20250508,122100,204435240,14190,14180,14190,14170,14
20250508,122000,204236740,14170,14180,14180,14170,59
20250508,121900,203400170,14180,14180,14180,14170,161
20250508,121800,201118500,14190,14180,14190,14180,19
20250508,121700,200848970,14180,14180,14180,14180,6
20250508,121600,200763890,14180,14185,14190,14180,78
20250508,121500,199657685,14190,14190,14190,14180,22
20250508,121400,199345555,14190,14190,14190,14190,20
20250508,121300,199061755,14190,14200,14200,14190,56
20250508,121200,198266835,14200,14190,14200,14190,51
20250508,121100,197542685,14200,14200,14210,14190,624
20250508,121000,188680285,14190,14190,14190,14190,5
20250508,120900,188609335,14190,14200,14200,14190,27
20250508,120800,188226145,14200,14210,14210,14190,14
20250508,120700,188027345,14220,14240,14240,14220,11
20250508,120600,187870805,14230,14210,14230,14210,155
20250508,120500,185665295,14240,14270,14280,14240,1678
20250508,120400,161760285,14270,14270,14270,14270,5
20250508,120300,161688935,14270,14280,14280,14270,26
20250508,120200,161317745,14270,14270,14270,14270,75
20250508,120100,160247495,14280,14280,14280,14270,13
20250508,120000,160061885,14280,14270,14280,14270,18
20250508,115900,159804905,14270,14300,14300,14270,96
20250508,115800,158433215,14290,14300,14300,14290,5
20250508,115700,158361755,14290,14300,14300,14290,11
20250508,115600,158204505,14290,14300,14300,14290,84
20250508,115500,157004085,14300,14290,14300,14290,12
20250508,115400,156832535,14300,14290,14300,14290,4
20250508,115300,156775365,14300,14300,14300,14300,17
20250508,115200,156532265,14300,14290,14300,14280,310
20250508,115100,152102395,14300,14290,14310,14280,203
20250508,115000,149200595,14300,14340,14340,14300,500
20250508,114900,142040385,14340,14330,14340,14330,9
20250508,114800,141911405,14350,14340,14350,14340,220
20250508,114700,138755065,14340,14350,14350,14340,32
20250508,114600,138296105,14350,14350,14350,14350,6
20250508,114500,138210005,14350,14360,14360,14350,69
20250508,114400,137219195,14360,14360,14360,14360,4
20250508,114300,137161755,14370,14370,14370,14360,42
20250508,114200,136558265,14370,14360,14370,14350,150
20250508,114100,134403825,14370,14360,14370,14360,12
20250508,114000,134231435,14360,14360,14360,14360,5
20250508,113900,134159635,14370,14370,14370,14350,256
20250508,113800,130483405,14360,14360,14360,14360,1
20250508,113700,130469045,14370,14370,14370,14370,7
20250508,113600,130368455,14370,14370,14370,14370,1
20250508,113500,130354085,14370,14360,14370,14360,7
20250508,113400,130253505,14370,14370,14370,14370,0
20250508,113300,130253505,14370,14370,14370,14370,6
20250508,113200,130167285,14370,14370,14370,14370,0
20250508,113100,130167285,14370,14370,14370,14370,6
20250508,113000,130081065,14370,14370,14370,14330,230
20250508,112900,126782335,14370,14370,14370,14370,0
20250508,112800,126782335,14370,14370,14370,14370,6
20250508,112700,126696115,14370,14370,14370,14370,0
20250508,112600,126696115,14370,14370,14370,14370,16
20250508,112500,126466195,14370,14370,14370,14370,1
20250508,112400,126451825,14370,14370,14370,14370,7
20250508,112300,126351235,14360,14360,14360,14360,0
20250508,112200,126351235,14360,14330,14360,14330,93
20250508,112100,125018365,14330,14330,14330,14330,0
20250508,112000,125018365,14330,14330,14330,14330,6
20250508,111900,124932385,14330,14330,14330,14330,103
20250508,111800,123456395,14330,14330,14330,14330,17
20250508,111700,123212785,14330,14330,14330,14330,3
20250508,111600,123169795,14330,14330,14330,14330,8
20250508,111500,123055155,14330,14330,14330,14330,0
20250508,111400,123055155,14330,14330,14330,14330,6
20250508,111300,122969175,14320,14320,14320,14320,0
20250508,111200,122969175,14320,14360,14360,14320,258
20250508,111100,119271855,14360,14360,14360,14360,0
20250508,111000,119271855,14360,14360,14360,14360,6
20250508,110900,119185695,14360,14360,14360,14360,2
20250508,110800,119156975,14360,14360,14360,14360,6
20250508,110700,119070815,14360,14360,14360,14360,0
20250508,110600,119070815,14360,14360,14360,14360,6
20250508,110500,118984655,14360,14360,14360,14360,1
20250508,110400,118970295,14360,14350,14360,14350,8
20250508,110300,118855425,14360,14370,14370,14360,21
20250508,110200,118553830,14370,14370,14370,14370,12
20250508,110100,118381390,14370,14370,14370,14370,0
20250508,110000,118381390,14370,14370,14370,14370,15
20250508,105900,118165840,14370,14370,14370,14370,0
20250508,105800,118165840,14370,14370,14370,14370,6
20250508,105700,118079620,14360,14360,14360,14360,0
20250508,105600,118079620,14360,14330,14370,14330,360
20250508,105500,112918520,14330,14330,14330,14330,1
20250508,105400,112904190,14330,14330,14330,14330,6
20250508,105300,112818210,14330,14330,14330,14330,2
20250508,105200,112789550,14330,14330,14330,14330,6
20250508,105100,112703570,14330,14330,14330,14330,7
20250508,105000,112603260,14330,14360,14360,14330,69
20250508,104900,111613750,14370,14370,14370,14370,6
20250508,104800,111527530,14370,14370,14370,14370,0
20250508,104700,111527530,14370,14360,14370,14360,25
20250508,104600,111168520,14360,14360,14360,14360,71
20250508,104500,110148960,14360,14360,14360,14360,6
20250508,104400,110062800,14360,14360,14360,14360,0
20250508,104300,110062800,14360,14360,14360,14360,9
20250508,104200,109933560,14360,14360,14360,14360,1
20250508,104100,109919200,14360,14360,14360,14360,6
20250508,104000,109833040,14360,14360,14360,14360,0
20250508,103900,109833040,14360,14370,14370,14360,73
20250508,103800,108784530,14380,14380,14380,14380,0
20250508,103700,108784530,14380,14380,14380,14380,7
20250508,103600,108683870,14380,14380,14380,14380,0
20250508,103500,108683870,14380,14380,14380,14380,16
20250508,103400,108453790,14380,14380,14380,14380,0
20250508,103300,108453790,14380,14380,14380,14380,6
20250508,103200,108367510,14380,14380,14380,14380,10
20250508,103100,108223710,14380,14380,14380,14380,8
20250508,103000,108108670,14370,14390,14390,14370,50
20250508,102900,107389630,14400,14420,14420,14400,43
20250508,102800,106769990,14410,14410,14410,14410,2
20250508,102700,106741170,14420,14420,14420,14420,5
20250508,102600,106669070,14420,14440,14440,14410,16
20250508,102500,106438240,14440,14440,14440,14440,4
20250508,102400,106380480,14440,14440,14440,14440,6
20250508,102300,106293840,14440,14440,14440,14440,0
20250508,102200,106293840,14440,14440,14440,14440,6
20250508,102100,106207200,14440,14430,14440,14430,32
20250508,102000,105745430,14430,14430,14430,14430,6
20250508,101900,105658850,14430,14440,14440,14420,220
20250508,101800,102486190,14430,14430,14430,14430,0
20250508,101700,102486190,14430,14440,14440,14430,48
20250508,101600,101793500,14440,14440,14440,14440,0
20250508,101500,101793500,14440,14440,14440,14440,6
20250508,101400,101706860,14440,14440,14440,14440,1
20250508,101300,101692420,14440,14440,14440,14440,6
20250508,101200,101605780,14440,14440,14440,14440,0
20250508,101100,101605780,14440,14440,14440,14440,6
20250508,101000,101519140,14440,14460,14480,14440,495
20250508,100900,94369250,14480,14480,14480,14480,3
20250508,100800,94325810,14480,14470,14480,14470,13
20250508,100700,94137660,14470,14470,14470,14470,0
20250508,100600,94137660,14470,14460,14470,14460,26
20250508,100500,93761690,14450,14450,14450,14450,11
20250508,100400,93602740,14450,14450,14450,14450,6
20250508,100300,93516040,14450,14440,14450,14440,14
20250508,100200,93313870,14440,14430,14440,14430,3
20250508,100100,93270560,14430,14430,14430,14420,8
20250508,100000,93155130,14420,14420,14420,14420,0
20250508,095900,93155130,14420,14430,14440,14420,8
20250508,095800,93039690,14440,14410,14440,14410,501
20250508,095700,85816190,14440,14410,14440,14380,307
20250508,095600,81390530,14400,14400,14400,14400,0
20250508,095500,81390530,14400,14390,14400,14390,174
20250508,095400,78886530,14390,14440,14440,14390,1051
20250508,095300,63735000,14440,14440,14440,14440,6
20250508,095200,63648360,14440,14420,14440,14420,34
20250508,095100,63157520,14420,14410,14420,14410,4
20250508,095000,63099850,14410,14400,14410,14380,28
20250508,094900,62696710,14420,14430,14430,14390,399
20250508,094800,56950070,14430,14420,14430,14420,81
20250508,094700,55781290,14430,14460,14460,14430,269
20250508,094600,51898240,14460,14460,14460,14460,50
20250508,094500,51175240,14460,14460,14460,14460,6
20250508,094400,51088480,14460,14460,14460,14460,10
20250508,094300,50943880,14450,14440,14450,14440,6
20250508,094200,50857190,14440,14440,14440,14440,0
20250508,094100,50857190,14440,14440,14440,14430,4
20250508,094000,50799440,14430,14390,14430,14390,188
20250508,093900,48091650,14400,14400,14400,14400,1
20250508,093800,48077250,14390,14460,14460,14390,125
20250508,093700,46277790,14460,14490,14500,14460,474
20250508,093600,39413270,14500,14500,14500,14500,14
20250508,093500,39210270,14500,14500,14500,14500,3
20250508,093400,39166770,14500,14500,14500,14500,7
20250508,093300,39065270,14500,14500,14500,14500,12
20250508,093200,38891270,14500,14500,14500,14480,21
20250508,093100,38586840,14490,14490,14500,14490,9
20250508,093000,38456420,14480,14490,14490,14480,7
20250508,092900,38355010,14490,14460,14500,14460,12
20250508,092800,38181220,14480,14430,14480,14430,144
20250508,092700,36097810,14430,14430,14430,14430,6
20250508,092600,36011230,14430,14400,14430,14380,101
20250508,092500,34555040,14380,14410,14410,14370,615
20250508,092400,25711050,14410,14390,14410,14390,16
20250508,092300,25480610,14410,14360,14420,14350,807
20250508,092200,13883310,14390,14380,14390,14380,60
20250508,092100,13020050,14360,14360,14360,14360,0
20250508,092000,13020050,14360,14420,14420,14360,494
20250508,091900,5913920,14420,14420,14420,14420,1
20250508,091800,5899500,14420,14420,14420,14420,6
20250508,091700,5812980,14420,14420,14420,14420,0
20250508,091600,5812980,14420,14410,14420,14400,9
20250508,091500,5683230,14420,14420,14420,14420,6
20250508,091400,5596710,14410,14440,14440,14410,19
20250508,091300,5322440,14450,14460,14460,14450,25
20250508,091200,4960980,14460,14460,14460,14460,3
20250508,091100,4917600,14460,14450,14460,14440,27
20250508,091000,4527410,14460,14460,14460,14450,12
20250508,090900,4353940,14460,14450,14460,14440,5
20250508,090800,4281690,14450,14440,14450,14430,145
20250508,090700,2187890,14440,14440,14440,14440,3
20250508,090600,2144570,14430,14400,14440,14400,11
20250508,090500,1985990,14440,14440,14440,14440,3
20250508,090400,1942670,14440,14440,14440,14440,2
20250508,090300,1913790,14440,14400,14450,14400,98
20250508,090200,502040,14400,14360,14400,14360,4
20250508,090100,444520,14400,14400,14400,14360,5
20250508,090000,372640,14400,14320,14400,14320,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183600 370463875 14220 14220 14220 14220 159
3 20250508 183500 370463875 14220 14220 14220 14220 0
4 20250508 183400 370463875 14220 14220 14220 14220 0
5 20250508 183300 370463875 14220 14220 14220 14220 0
6 20250508 183200 370463875 14220 14220 14220 14220 0
7 20250508 183100 370463875 14220 14220 14220 14220 0
8 20250508 183000 370463875 14220 14220 14220 14220 0
9 20250508 182900 370463875 14220 14220 14220 14220 0
10 20250508 182800 370463875 14220 14220 14220 14220 0
11 20250508 182700 370463875 14220 14220 14220 14220 0
12 20250508 182600 370463875 14220 14220 14220 14220 0
13 20250508 182500 370463875 14220 14220 14220 14220 0
14 20250508 182400 370463875 14220 14220 14220 14220 0
15 20250508 182300 370463875 14220 14220 14220 14220 0
16 20250508 182200 370463875 14220 14220 14220 14220 0
17 20250508 182100 370463875 14220 14220 14220 14220 0
18 20250508 182000 370463875 14220 14220 14220 14220 0
19 20250508 181900 370463875 14220 14220 14220 14220 0
20 20250508 181800 370463875 14220 14220 14220 14220 0
21 20250508 181700 370463875 14220 14220 14220 14220 0
22 20250508 181600 370463875 14220 14220 14220 14220 0
23 20250508 181500 370463875 14220 14220 14220 14220 0
24 20250508 181400 370463875 14220 14220 14220 14220 0
25 20250508 181300 370463875 14220 14220 14220 14220 0
26 20250508 181200 370463875 14220 14220 14220 14220 0
27 20250508 181100 370463875 14220 14220 14220 14220 0
28 20250508 181000 370463875 14220 14220 14220 14220 0
29 20250508 180900 370463875 14220 14220 14220 14220 0
30 20250508 180800 370463875 14220 14220 14220 14220 0
31 20250508 180700 370463875 14220 14220 14220 14220 0
32 20250508 180600 370463875 14220 14220 14220 14220 159
33 20250508 180500 370463875 14220 14220 14220 14220 0
34 20250508 180400 370463875 14220 14220 14220 14220 0
35 20250508 180300 370463875 14220 14220 14220 14220 0
36 20250508 180200 370463875 14220 14220 14220 14220 0
37 20250508 180100 370463875 14220 14220 14220 14220 0
38 20250508 180000 370463875 14220 14220 14220 14220 0
39 20250508 175900 370463875 14220 14220 14220 14220 0
40 20250508 175800 370463875 14220 14220 14220 14220 0
41 20250508 175700 370463875 14220 14220 14220 14220 0
42 20250508 175600 370463875 14220 14220 14220 14220 0
43 20250508 175500 370463875 14220 14220 14220 14220 0
44 20250508 175400 370463875 14220 14220 14220 14220 0
45 20250508 175300 370463875 14220 14220 14220 14220 0
46 20250508 175200 370463875 14220 14220 14220 14220 0
47 20250508 175100 370463875 14220 14220 14220 14220 0
48 20250508 175000 370463875 14220 14220 14220 14220 0
49 20250508 174900 370463875 14220 14220 14220 14220 0
50 20250508 174800 370463875 14220 14220 14220 14220 0
51 20250508 174700 370463875 14220 14220 14220 14220 0
52 20250508 174600 370463875 14220 14220 14220 14220 0
53 20250508 174500 370463875 14220 14220 14220 14220 0
54 20250508 174400 370463875 14220 14220 14220 14220 0
55 20250508 174300 370463875 14220 14220 14220 14220 0
56 20250508 174200 370463875 14220 14220 14220 14220 0
57 20250508 174100 370463875 14220 14220 14220 14220 0
58 20250508 174000 370463875 14220 14220 14220 14220 0
59 20250508 173900 370463875 14220 14220 14220 14220 0
60 20250508 173800 370463875 14220 14220 14220 14220 0
61 20250508 173700 370463875 14220 14220 14220 14220 0
62 20250508 173600 370463875 14220 14220 14220 14220 159
63 20250508 173500 370463875 14220 14220 14220 14220 0
64 20250508 173400 370463875 14220 14220 14220 14220 0
65 20250508 173300 370463875 14220 14220 14220 14220 0
66 20250508 173200 370463875 14220 14220 14220 14220 0
67 20250508 173100 370463875 14220 14220 14220 14220 0
68 20250508 173000 370463875 14220 14220 14220 14220 0
69 20250508 172900 370463875 14220 14220 14220 14220 0
70 20250508 172800 370463875 14220 14220 14220 14220 0
71 20250508 172700 370463875 14220 14220 14220 14220 0
72 20250508 172600 370463875 14220 14220 14220 14220 0
73 20250508 172500 370463875 14220 14220 14220 14220 0
74 20250508 172400 370463875 14220 14220 14220 14220 0
75 20250508 172300 370463875 14220 14220 14220 14220 0
76 20250508 172200 370463875 14220 14220 14220 14220 0
77 20250508 172100 370463875 14220 14220 14220 14220 0
78 20250508 172000 370463875 14220 14220 14220 14220 0
79 20250508 171900 370463875 14220 14220 14220 14220 0
80 20250508 171800 370463875 14220 14220 14220 14220 0
81 20250508 171700 370463875 14220 14220 14220 14220 0
82 20250508 171600 370463875 14220 14220 14220 14220 0
83 20250508 171500 370463875 14220 14220 14220 14220 0
84 20250508 171400 370463875 14220 14220 14220 14220 0
85 20250508 171300 370463875 14220 14220 14220 14220 0
86 20250508 171200 370463875 14220 14220 14220 14220 0
87 20250508 171100 370463875 14220 14220 14220 14220 0
88 20250508 171000 370463875 14220 14220 14220 14220 0
89 20250508 170900 370463875 14220 14220 14220 14220 0
90 20250508 170800 370463875 14220 14220 14220 14220 0
91 20250508 170700 370463875 14220 14220 14220 14220 0
92 20250508 170600 370463875 14220 14220 14220 14220 159
93 20250508 170500 370463875 14220 14220 14220 14220 0
94 20250508 170400 370463875 14220 14220 14220 14220 0
95 20250508 170300 370463875 14220 14220 14220 14220 0
96 20250508 170200 370463875 14220 14220 14220 14220 0
97 20250508 170100 370463875 14220 14220 14220 14220 0
98 20250508 170000 370463875 14220 14220 14220 14220 0
99 20250508 165900 370463875 14220 14220 14220 14220 0
100 20250508 165800 370463875 14220 14220 14220 14220 0
101 20250508 165700 370463875 14220 14220 14220 14220 0
102 20250508 165600 370463875 14220 14220 14220 14220 0
103 20250508 165500 370463875 14220 14220 14220 14220 0
104 20250508 165400 370463875 14220 14220 14220 14220 0
105 20250508 165300 370463875 14220 14220 14220 14220 0
106 20250508 165200 370463875 14220 14220 14220 14220 0
107 20250508 165100 370463875 14220 14220 14220 14220 0
108 20250508 165000 370463875 14220 14220 14220 14220 0
109 20250508 164900 370463875 14220 14220 14220 14220 0
110 20250508 164800 370463875 14220 14220 14220 14220 0
111 20250508 164700 370463875 14220 14220 14220 14220 0
112 20250508 164600 370463875 14220 14220 14220 14220 0
113 20250508 164500 370463875 14220 14220 14220 14220 0
114 20250508 164400 370463875 14220 14220 14220 14220 0
115 20250508 164300 370463875 14220 14220 14220 14220 0
116 20250508 164200 370463875 14220 14220 14220 14220 0
117 20250508 164100 370463875 14220 14220 14220 14220 0
118 20250508 164000 370463875 14220 14220 14220 14220 0
119 20250508 163900 370463875 14220 14220 14220 14220 0
120 20250508 163800 370463875 14220 14220 14220 14220 0
121 20250508 163700 370463875 14220 14220 14220 14220 0
122 20250508 163600 370463875 14220 14220 14220 14220 159
123 20250508 163500 370463875 14220 14220 14220 14220 0
124 20250508 163400 370463875 14220 14220 14220 14220 0
125 20250508 163300 370463875 14220 14220 14220 14220 0
126 20250508 163200 370463875 14220 14220 14220 14220 0
127 20250508 163100 370463875 14220 14220 14220 14220 0
128 20250508 163000 370463875 14220 14220 14220 14220 0
129 20250508 162900 370463875 14220 14220 14220 14220 0
130 20250508 162800 370463875 14220 14220 14220 14220 0
131 20250508 162700 370463875 14220 14220 14220 14220 0
132 20250508 162600 370463875 14220 14220 14220 14220 0
133 20250508 162500 370463875 14220 14220 14220 14220 0
134 20250508 162400 370463875 14220 14220 14220 14220 0
135 20250508 162300 370463875 14220 14220 14220 14220 0
136 20250508 162200 370463875 14220 14220 14220 14220 0
137 20250508 162100 370463875 14220 14220 14220 14220 0
138 20250508 162000 370463875 14220 14220 14220 14220 0
139 20250508 161900 370463875 14220 14220 14220 14220 0
140 20250508 161800 370463875 14220 14220 14220 14220 0
141 20250508 161700 370463875 14220 14220 14220 14220 0
142 20250508 161600 370463875 14220 14220 14220 14220 0
143 20250508 161500 370463875 14220 14220 14220 14220 0
144 20250508 161400 370463875 14220 14220 14220 14220 0
145 20250508 161300 370463875 14220 14220 14220 14220 0
146 20250508 161200 370463875 14220 14220 14220 14220 0
147 20250508 161100 370463875 14220 14220 14220 14220 0
148 20250508 161000 370463875 14220 14220 14220 14220 0
149 20250508 160900 370463875 14220 14220 14220 14220 0
150 20250508 160800 370463875 14220 14220 14220 14220 0
151 20250508 160700 370463875 14220 14220 14220 14220 0
152 20250508 160600 370463875 14220 14220 14220 14220 159
153 20250508 160500 370463875 14220 14220 14220 14220 0
154 20250508 160400 370463875 14220 14220 14220 14220 0
155 20250508 160300 370463875 14220 14220 14220 14220 0
156 20250508 160200 370463875 14220 14220 14220 14220 0
157 20250508 160100 370463875 14220 14220 14220 14220 0
158 20250508 160000 370463875 14220 14220 14220 14220 0
159 20250508 155900 370463875 14220 14220 14220 14220 0
160 20250508 155800 370463875 14220 14220 14220 14220 0
161 20250508 155700 370463875 14220 14220 14220 14220 0
162 20250508 155600 370463875 14220 14220 14220 14220 0
163 20250508 155500 370463875 14220 14220 14220 14220 0
164 20250508 155400 370463875 14220 14220 14220 14220 0
165 20250508 155300 370463875 14220 14220 14220 14220 0
166 20250508 155200 370463875 14220 14220 14220 14220 0
167 20250508 155100 370463875 14220 14220 14220 14220 0
168 20250508 155000 370463875 14220 14220 14220 14220 0
169 20250508 154900 370463875 14220 14220 14220 14220 0
170 20250508 154800 370463875 14220 14220 14220 14220 0
171 20250508 154700 370463875 14220 14220 14220 14220 0
172 20250508 154600 370463875 14220 14220 14220 14220 0
173 20250508 154500 370463875 14220 14220 14220 14220 0
174 20250508 154400 370463875 14220 14220 14220 14220 0
175 20250508 154300 370463875 14220 14220 14220 14220 0
176 20250508 154200 370463875 14220 14220 14220 14220 0
177 20250508 154100 370463875 14220 14220 14220 14220 0
178 20250508 154000 370463875 14220 14220 14220 14220 0
179 20250508 153900 370463875 14220 14220 14220 14220 0
180 20250508 153800 370463875 14220 14220 14220 14220 0
181 20250508 153700 370463875 14220 14220 14220 14220 0
182 20250508 153600 370463875 14220 14220 14220 14220 159
183 20250508 153500 370463875 14220 14220 14220 14220 0
184 20250508 153400 370463875 14220 14220 14220 14220 0
185 20250508 153300 370463875 14220 14220 14220 14220 0
186 20250508 153200 370463875 14220 14220 14220 14220 0
187 20250508 153100 370463875 14220 14220 14220 14220 0
188 20250508 153000 370463875 14220 14220 14220 14220 159
189 20250508 152900 368202895 14200 14200 14200 14200 0
190 20250508 152800 368202895 14200 14200 14200 14200 0
191 20250508 152700 368202895 14200 14200 14200 14200 0
192 20250508 152600 368202895 14200 14200 14200 14200 0
193 20250508 152500 368202895 14200 14200 14200 14200 0
194 20250508 152400 368202895 14200 14200 14200 14200 0
195 20250508 152300 368202895 14200 14200 14200 14200 0
196 20250508 152200 368202895 14200 14200 14200 14200 0
197 20250508 152100 368202895 14200 14200 14200 14200 0
198 20250508 152000 368202895 14200 14200 14200 14200 0
199 20250508 151900 368202895 14200 14220 14220 14200 124
200 20250508 151800 366439715 14230 14200 14230 14200 114
201 20250508 151700 364820495 14210 14210 14210 14210 100
202 20250508 151600 363399495 14210 14210 14210 14210 2
203 20250508 151500 363371075 14210 14200 14210 14200 2
204 20250508 151400 363342665 14230 14230 14230 14230 9
205 20250508 151300 363214595 14230 14230 14230 14230 0
206 20250508 151200 363214595 14230 14230 14230 14230 6
207 20250508 151100 363129215 14210 14200 14210 14200 9
208 20250508 151000 363001355 14210 14190 14210 14190 422
209 20250508 150900 357006585 14190 14200 14200 14190 2
210 20250508 150800 356978195 14200 14200 14200 14200 7
211 20250508 150700 356878795 14200 14190 14200 14190 199
212 20250508 150600 354054975 14190 14220 14220 14190 439
213 20250508 150500 347814885 14230 14230 14230 14230 1
214 20250508 150400 347800655 14240 14240 14240 14240 6
215 20250508 150300 347715215 14230 14230 14230 14230 4
216 20250508 150200 347658295 14240 14240 14240 14240 6
217 20250508 150100 347572855 14230 14230 14230 14230 0
218 20250508 150000 347572855 14230 14240 14240 14230 8
219 20250508 145900 347458945 14240 14240 14240 14240 0
220 20250508 145800 347458945 14240 14230 14240 14230 9
221 20250508 145700 347330815 14230 14230 14230 14230 2
222 20250508 145600 347302355 14230 14230 14230 14230 4
223 20250508 145500 347245435 14230 14250 14250 14210 9
224 20250508 145400 347117365 14210 14190 14290 14190 93
225 20250508 145300 345793795 14200 14210 14220 14200 20
226 20250508 145200 345509555 14220 14220 14220 14220 0
227 20250508 145100 345509555 14220 14190 14220 14190 2
228 20250508 145000 345481145 14210 14200 14270 14190 75
229 20250508 144900 344413975 14200 14180 14230 14180 126
230 20250508 144800 342625815 14170 14170 14170 14170 0
231 20250508 144700 342625815 14170 14150 14170 14150 216
232 20250508 144600 339568645 14150 14150 14150 14150 6
233 20250508 144500 339483745 14140 14150 14150 14140 46
234 20250508 144400 338832855 14150 14150 14150 14150 2
235 20250508 144300 338804555 14150 14150 14150 14150 6
236 20250508 144200 338719655 14150 14150 14150 14150 0
237 20250508 144100 338719655 14150 14140 14150 14140 56
238 20250508 144000 337927725 14140 14130 14140 14130 53
239 20250508 143900 337178745 14130 14130 14130 14130 26
240 20250508 143800 336811365 14130 14130 14130 14130 51
241 20250508 143700 336090735 14130 14130 14130 14130 9
242 20250508 143600 335963565 14130 14130 14130 14130 203
243 20250508 143500 333095175 14130 14130 14130 14130 85
244 20250508 143400 331894125 14130 14130 14130 14130 0
245 20250508 143300 331894125 14130 14130 14130 14130 46
246 20250508 143200 331244145 14130 14130 14130 14130 2
247 20250508 143100 331215885 14130 14130 14130 14130 6
248 20250508 143000 331131105 14130 14120 14130 14120 12
249 20250508 142900 330961585 14120 14130 14130 14110 160
250 20250508 142800 328701555 14130 14130 14130 14120 7
251 20250508 142700 328602695 14130 14120 14130 14120 114
252 20250508 142600 326992655 14130 14130 14130 14130 0
253 20250508 142500 326992655 14130 14120 14130 14120 73
254 20250508 142400 325961245 14130 14120 14130 14120 77
255 20250508 142300 324873975 14130 14130 14130 14130 8
256 20250508 142200 324760935 14130 14130 14130 14120 13
257 20250508 142100 324577325 14130 14130 14130 14120 87
258 20250508 142000 323348765 14130 14120 14130 14120 78
259 20250508 141900 322247065 14120 14130 14130 14120 12
260 20250508 141800 322077555 14120 14120 14120 14120 74
261 20250508 141700 321032675 14130 14120 14130 14120 63
262 20250508 141600 320143055 14120 14120 14120 14110 231
263 20250508 141500 316883195 14130 14120 14130 14120 85
264 20250508 141400 315682935 14130 14120 14130 14120 7
265 20250508 141300 315584075 14130 14130 14130 14130 17
266 20250508 141200 315343865 14120 14130 14130 14120 84
267 20250508 141100 314157725 14120 14120 14120 14120 5
268 20250508 141000 314087125 14130 14130 14130 14120 10
269 20250508 140900 313945855 14120 14120 14120 14120 75
270 20250508 140800 312886855 14130 14130 14130 14120 14
271 20250508 140700 312689085 14130 14120 14130 14120 12
272 20250508 140600 312519615 14130 14130 14130 14120 84
273 20250508 140500 311333395 14120 14120 14120 14120 8
274 20250508 140400 311220435 14130 14130 14130 14120 14
275 20250508 140300 311022665 14120 14120 14120 14120 69
276 20250508 140200 310048385 14130 14130 14130 14120 41
277 20250508 140100 309469135 14130 14120 14130 14120 101
278 20250508 140000 308042755 14130 14130 14130 14120 14
279 20250508 135900 307844965 14130 14130 14130 14120 245
280 20250508 135800 304383165 14130 14120 14130 14120 83
281 20250508 135700 303211125 14130 14130 14130 14120 29
282 20250508 135600 302801385 14120 14130 14130 14120 11
283 20250508 135500 302645995 14130 14120 14140 14120 100
284 20250508 135400 301233755 14130 14120 14130 14120 21
285 20250508 135300 300937075 14170 14170 14170 14170 0
286 20250508 135200 300937075 14170 14130 14170 14120 199
287 20250508 135100 298125295 14130 14120 14130 14120 8
288 20250508 135000 298012305 14130 14130 14130 14120 15
289 20250508 134900 297800395 14130 14130 14130 14120 150
290 20250508 134800 295680945 14140 14130 14140 14130 18
291 20250508 134700 295426475 14140 14120 14140 14120 76
292 20250508 134600 294352835 14120 14110 14120 14110 77
293 20250508 134500 293266295 14120 14110 14120 14100 9
294 20250508 134400 293139345 14130 14100 14130 14100 11
295 20250508 134300 292984065 14100 14110 14120 14100 126
296 20250508 134200 291206895 14100 14100 14110 14100 61
297 20250508 134100 290346735 14100 14080 14100 14080 77
298 20250508 134000 289261245 14090 14080 14090 14080 79
299 20250508 133900 288148850 14090 14090 14090 14090 4
300 20250508 133800 288092490 14100 14080 14100 14080 19
301 20250508 133700 287824810 14090 14090 14090 14090 65
302 20250508 133600 286908960 14090 14100 14100 14090 16
303 20250508 133500 286683410 14090 14100 14100 14090 184
304 20250508 133400 284089220 14100 14110 14110 14100 93
305 20250508 133300 282777740 14110 14110 14120 14110 45
306 20250508 133200 282142780 14120 14100 14120 14100 169
307 20250508 133100 279758350 14110 14130 14130 14090 198
308 20250508 133000 276964530 14100 14130 14130 14100 1197
309 20250508 132900 260077400 14130 14140 14140 14130 21
310 20250508 132800 259780520 14140 14140 14150 14140 79
311 20250508 132700 258663450 14150 14140 14150 14140 9
312 20250508 132600 258536130 14130 14140 14140 14130 75
313 20250508 132500 257475680 14140 14150 14150 14140 16
314 20250508 132400 257249370 14140 14140 14140 14140 0
315 20250508 132300 257249370 14140 14150 14160 14140 66
316 20250508 132200 256315460 14160 14150 14170 14150 3
317 20250508 132100 256272980 14140 14130 14140 14130 63
318 20250508 132000 255382210 14130 14140 14140 14130 17
319 20250508 131900 255141860 14140 14140 14140 14140 69
320 20250508 131800 254166200 14130 14130 14130 14130 9
321 20250508 131700 254039030 14130 14150 14160 14130 78
322 20250508 131600 252936690 14130 14130 14140 14130 73
323 20250508 131500 251904570 14100 14130 14130 14100 1516
324 20250508 131400 230510330 14140 14150 14150 14140 13
325 20250508 131300 230326480 14140 14130 14140 14130 89
326 20250508 131200 229068820 14130 14130 14130 14130 5
327 20250508 131100 228998170 14140 14140 14150 14140 80
328 20250508 131000 227866910 14140 14140 14140 14140 8
329 20250508 130900 227753790 14140 14140 14140 14140 6
330 20250508 130800 227668950 14130 14130 14130 14130 77
331 20250508 130700 226580940 14140 14130 14140 14130 17
332 20250508 130600 226340610 14130 14140 14140 14130 67
333 20250508 130500 225393280 14150 14150 14160 14140 110
334 20250508 130400 223837340 14150 14150 14150 14150 0
335 20250508 130300 223837340 14150 14150 14160 14150 115
336 20250508 130200 222209720 14150 14150 14150 14150 5
337 20250508 130100 222138970 14160 14150 14160 14150 10
338 20250508 130000 221997410 14160 14160 14160 14150 49
339 20250508 125900 221303610 14170 14150 14170 14150 11
340 20250508 125800 221147840 14160 14160 14160 14160 16
341 20250508 125700 220921280 14160 14160 14160 14160 61
342 20250508 125600 220057520 14160 14160 14160 14160 5
343 20250508 125500 219986720 14160 14170 14170 14160 15
344 20250508 125400 219774250 14170 14160 14170 14160 71
345 20250508 125300 218768880 14170 14160 14170 14160 25
346 20250508 125200 218414710 14160 14170 14170 14160 11
347 20250508 125100 218258890 14170 14170 14170 14170 19
348 20250508 125000 217989660 14170 14170 14170 14170 5
349 20250508 124900 217918810 14160 14160 14160 14150 49
350 20250508 124800 217225020 14160 14170 14170 14160 41
351 20250508 124700 216644400 14160 14160 14160 14160 4
352 20250508 124600 216587760 14150 14150 14160 14150 24
353 20250508 124500 216248000 14150 14150 14160 14150 94
354 20250508 124400 214917700 14160 14160 14160 14160 6
355 20250508 124300 214832740 14150 14150 14150 14140 41
356 20250508 124200 214252640 14150 14160 14160 14150 53
357 20250508 124100 213502630 14160 14150 14160 14150 8
358 20250508 124000 213389390 14150 14160 14160 14150 21
359 20250508 123900 213092070 14160 14160 14160 14160 6
360 20250508 123800 213007110 14160 14150 14160 14150 28
361 20250508 123700 212610710 14160 14150 14160 14150 74
362 20250508 123600 211563580 14160 14150 14160 14150 63
363 20250508 123500 210671590 14150 14160 14160 14150 22
364 20250508 123400 210360270 14160 14160 14160 14160 28
365 20250508 123300 209963790 14160 14170 14170 14160 42
366 20250508 123200 209368720 14160 14160 14160 14160 5
367 20250508 123100 209297920 14170 14160 14170 14160 73
368 20250508 123000 208264230 14160 14180 14180 14160 84
369 20250508 122900 207073930 14180 14180 14180 14170 12
370 20250508 122800 206903820 14180 14190 14190 14170 40
371 20250508 122700 206336640 14190 14190 14190 14190 3
372 20250508 122600 206294070 14190 14180 14190 14180 13
373 20250508 122500 206109670 14190 14190 14190 14190 24
374 20250508 122400 205769110 14200 14200 14200 14200 6
375 20250508 122300 205683910 14190 14190 14190 14190 21
376 20250508 122200 205385920 14190 14180 14190 14180 67
377 20250508 122100 204435240 14190 14180 14190 14170 14
378 20250508 122000 204236740 14170 14180 14180 14170 59
379 20250508 121900 203400170 14180 14180 14180 14170 161
380 20250508 121800 201118500 14190 14180 14190 14180 19
381 20250508 121700 200848970 14180 14180 14180 14180 6
382 20250508 121600 200763890 14180 14185 14190 14180 78
383 20250508 121500 199657685 14190 14190 14190 14180 22
384 20250508 121400 199345555 14190 14190 14190 14190 20
385 20250508 121300 199061755 14190 14200 14200 14190 56
386 20250508 121200 198266835 14200 14190 14200 14190 51
387 20250508 121100 197542685 14200 14200 14210 14190 624
388 20250508 121000 188680285 14190 14190 14190 14190 5
389 20250508 120900 188609335 14190 14200 14200 14190 27
390 20250508 120800 188226145 14200 14210 14210 14190 14
391 20250508 120700 188027345 14220 14240 14240 14220 11
392 20250508 120600 187870805 14230 14210 14230 14210 155
393 20250508 120500 185665295 14240 14270 14280 14240 1678
394 20250508 120400 161760285 14270 14270 14270 14270 5
395 20250508 120300 161688935 14270 14280 14280 14270 26
396 20250508 120200 161317745 14270 14270 14270 14270 75
397 20250508 120100 160247495 14280 14280 14280 14270 13
398 20250508 120000 160061885 14280 14270 14280 14270 18
399 20250508 115900 159804905 14270 14300 14300 14270 96
400 20250508 115800 158433215 14290 14300 14300 14290 5
401 20250508 115700 158361755 14290 14300 14300 14290 11
402 20250508 115600 158204505 14290 14300 14300 14290 84
403 20250508 115500 157004085 14300 14290 14300 14290 12
404 20250508 115400 156832535 14300 14290 14300 14290 4
405 20250508 115300 156775365 14300 14300 14300 14300 17
406 20250508 115200 156532265 14300 14290 14300 14280 310
407 20250508 115100 152102395 14300 14290 14310 14280 203
408 20250508 115000 149200595 14300 14340 14340 14300 500
409 20250508 114900 142040385 14340 14330 14340 14330 9
410 20250508 114800 141911405 14350 14340 14350 14340 220
411 20250508 114700 138755065 14340 14350 14350 14340 32
412 20250508 114600 138296105 14350 14350 14350 14350 6
413 20250508 114500 138210005 14350 14360 14360 14350 69
414 20250508 114400 137219195 14360 14360 14360 14360 4
415 20250508 114300 137161755 14370 14370 14370 14360 42
416 20250508 114200 136558265 14370 14360 14370 14350 150
417 20250508 114100 134403825 14370 14360 14370 14360 12
418 20250508 114000 134231435 14360 14360 14360 14360 5
419 20250508 113900 134159635 14370 14370 14370 14350 256
420 20250508 113800 130483405 14360 14360 14360 14360 1
421 20250508 113700 130469045 14370 14370 14370 14370 7
422 20250508 113600 130368455 14370 14370 14370 14370 1
423 20250508 113500 130354085 14370 14360 14370 14360 7
424 20250508 113400 130253505 14370 14370 14370 14370 0
425 20250508 113300 130253505 14370 14370 14370 14370 6
426 20250508 113200 130167285 14370 14370 14370 14370 0
427 20250508 113100 130167285 14370 14370 14370 14370 6
428 20250508 113000 130081065 14370 14370 14370 14330 230
429 20250508 112900 126782335 14370 14370 14370 14370 0
430 20250508 112800 126782335 14370 14370 14370 14370 6
431 20250508 112700 126696115 14370 14370 14370 14370 0
432 20250508 112600 126696115 14370 14370 14370 14370 16
433 20250508 112500 126466195 14370 14370 14370 14370 1
434 20250508 112400 126451825 14370 14370 14370 14370 7
435 20250508 112300 126351235 14360 14360 14360 14360 0
436 20250508 112200 126351235 14360 14330 14360 14330 93
437 20250508 112100 125018365 14330 14330 14330 14330 0
438 20250508 112000 125018365 14330 14330 14330 14330 6
439 20250508 111900 124932385 14330 14330 14330 14330 103
440 20250508 111800 123456395 14330 14330 14330 14330 17
441 20250508 111700 123212785 14330 14330 14330 14330 3
442 20250508 111600 123169795 14330 14330 14330 14330 8
443 20250508 111500 123055155 14330 14330 14330 14330 0
444 20250508 111400 123055155 14330 14330 14330 14330 6
445 20250508 111300 122969175 14320 14320 14320 14320 0
446 20250508 111200 122969175 14320 14360 14360 14320 258
447 20250508 111100 119271855 14360 14360 14360 14360 0
448 20250508 111000 119271855 14360 14360 14360 14360 6
449 20250508 110900 119185695 14360 14360 14360 14360 2
450 20250508 110800 119156975 14360 14360 14360 14360 6
451 20250508 110700 119070815 14360 14360 14360 14360 0
452 20250508 110600 119070815 14360 14360 14360 14360 6
453 20250508 110500 118984655 14360 14360 14360 14360 1
454 20250508 110400 118970295 14360 14350 14360 14350 8
455 20250508 110300 118855425 14360 14370 14370 14360 21
456 20250508 110200 118553830 14370 14370 14370 14370 12
457 20250508 110100 118381390 14370 14370 14370 14370 0
458 20250508 110000 118381390 14370 14370 14370 14370 15
459 20250508 105900 118165840 14370 14370 14370 14370 0
460 20250508 105800 118165840 14370 14370 14370 14370 6
461 20250508 105700 118079620 14360 14360 14360 14360 0
462 20250508 105600 118079620 14360 14330 14370 14330 360
463 20250508 105500 112918520 14330 14330 14330 14330 1
464 20250508 105400 112904190 14330 14330 14330 14330 6
465 20250508 105300 112818210 14330 14330 14330 14330 2
466 20250508 105200 112789550 14330 14330 14330 14330 6
467 20250508 105100 112703570 14330 14330 14330 14330 7
468 20250508 105000 112603260 14330 14360 14360 14330 69
469 20250508 104900 111613750 14370 14370 14370 14370 6
470 20250508 104800 111527530 14370 14370 14370 14370 0
471 20250508 104700 111527530 14370 14360 14370 14360 25
472 20250508 104600 111168520 14360 14360 14360 14360 71
473 20250508 104500 110148960 14360 14360 14360 14360 6
474 20250508 104400 110062800 14360 14360 14360 14360 0
475 20250508 104300 110062800 14360 14360 14360 14360 9
476 20250508 104200 109933560 14360 14360 14360 14360 1
477 20250508 104100 109919200 14360 14360 14360 14360 6
478 20250508 104000 109833040 14360 14360 14360 14360 0
479 20250508 103900 109833040 14360 14370 14370 14360 73
480 20250508 103800 108784530 14380 14380 14380 14380 0
481 20250508 103700 108784530 14380 14380 14380 14380 7
482 20250508 103600 108683870 14380 14380 14380 14380 0
483 20250508 103500 108683870 14380 14380 14380 14380 16
484 20250508 103400 108453790 14380 14380 14380 14380 0
485 20250508 103300 108453790 14380 14380 14380 14380 6
486 20250508 103200 108367510 14380 14380 14380 14380 10
487 20250508 103100 108223710 14380 14380 14380 14380 8
488 20250508 103000 108108670 14370 14390 14390 14370 50
489 20250508 102900 107389630 14400 14420 14420 14400 43
490 20250508 102800 106769990 14410 14410 14410 14410 2
491 20250508 102700 106741170 14420 14420 14420 14420 5
492 20250508 102600 106669070 14420 14440 14440 14410 16
493 20250508 102500 106438240 14440 14440 14440 14440 4
494 20250508 102400 106380480 14440 14440 14440 14440 6
495 20250508 102300 106293840 14440 14440 14440 14440 0
496 20250508 102200 106293840 14440 14440 14440 14440 6
497 20250508 102100 106207200 14440 14430 14440 14430 32
498 20250508 102000 105745430 14430 14430 14430 14430 6
499 20250508 101900 105658850 14430 14440 14440 14420 220
500 20250508 101800 102486190 14430 14430 14430 14430 0
501 20250508 101700 102486190 14430 14440 14440 14430 48
502 20250508 101600 101793500 14440 14440 14440 14440 0
503 20250508 101500 101793500 14440 14440 14440 14440 6
504 20250508 101400 101706860 14440 14440 14440 14440 1
505 20250508 101300 101692420 14440 14440 14440 14440 6
506 20250508 101200 101605780 14440 14440 14440 14440 0
507 20250508 101100 101605780 14440 14440 14440 14440 6
508 20250508 101000 101519140 14440 14460 14480 14440 495
509 20250508 100900 94369250 14480 14480 14480 14480 3
510 20250508 100800 94325810 14480 14470 14480 14470 13
511 20250508 100700 94137660 14470 14470 14470 14470 0
512 20250508 100600 94137660 14470 14460 14470 14460 26
513 20250508 100500 93761690 14450 14450 14450 14450 11
514 20250508 100400 93602740 14450 14450 14450 14450 6
515 20250508 100300 93516040 14450 14440 14450 14440 14
516 20250508 100200 93313870 14440 14430 14440 14430 3
517 20250508 100100 93270560 14430 14430 14430 14420 8
518 20250508 100000 93155130 14420 14420 14420 14420 0
519 20250508 095900 93155130 14420 14430 14440 14420 8
520 20250508 095800 93039690 14440 14410 14440 14410 501
521 20250508 095700 85816190 14440 14410 14440 14380 307
522 20250508 095600 81390530 14400 14400 14400 14400 0
523 20250508 095500 81390530 14400 14390 14400 14390 174
524 20250508 095400 78886530 14390 14440 14440 14390 1051
525 20250508 095300 63735000 14440 14440 14440 14440 6
526 20250508 095200 63648360 14440 14420 14440 14420 34
527 20250508 095100 63157520 14420 14410 14420 14410 4
528 20250508 095000 63099850 14410 14400 14410 14380 28
529 20250508 094900 62696710 14420 14430 14430 14390 399
530 20250508 094800 56950070 14430 14420 14430 14420 81
531 20250508 094700 55781290 14430 14460 14460 14430 269
532 20250508 094600 51898240 14460 14460 14460 14460 50
533 20250508 094500 51175240 14460 14460 14460 14460 6
534 20250508 094400 51088480 14460 14460 14460 14460 10
535 20250508 094300 50943880 14450 14440 14450 14440 6
536 20250508 094200 50857190 14440 14440 14440 14440 0
537 20250508 094100 50857190 14440 14440 14440 14430 4
538 20250508 094000 50799440 14430 14390 14430 14390 188
539 20250508 093900 48091650 14400 14400 14400 14400 1
540 20250508 093800 48077250 14390 14460 14460 14390 125
541 20250508 093700 46277790 14460 14490 14500 14460 474
542 20250508 093600 39413270 14500 14500 14500 14500 14
543 20250508 093500 39210270 14500 14500 14500 14500 3
544 20250508 093400 39166770 14500 14500 14500 14500 7
545 20250508 093300 39065270 14500 14500 14500 14500 12
546 20250508 093200 38891270 14500 14500 14500 14480 21
547 20250508 093100 38586840 14490 14490 14500 14490 9
548 20250508 093000 38456420 14480 14490 14490 14480 7
549 20250508 092900 38355010 14490 14460 14500 14460 12
550 20250508 092800 38181220 14480 14430 14480 14430 144
551 20250508 092700 36097810 14430 14430 14430 14430 6
552 20250508 092600 36011230 14430 14400 14430 14380 101
553 20250508 092500 34555040 14380 14410 14410 14370 615
554 20250508 092400 25711050 14410 14390 14410 14390 16
555 20250508 092300 25480610 14410 14360 14420 14350 807
556 20250508 092200 13883310 14390 14380 14390 14380 60
557 20250508 092100 13020050 14360 14360 14360 14360 0
558 20250508 092000 13020050 14360 14420 14420 14360 494
559 20250508 091900 5913920 14420 14420 14420 14420 1
560 20250508 091800 5899500 14420 14420 14420 14420 6
561 20250508 091700 5812980 14420 14420 14420 14420 0
562 20250508 091600 5812980 14420 14410 14420 14400 9
563 20250508 091500 5683230 14420 14420 14420 14420 6
564 20250508 091400 5596710 14410 14440 14440 14410 19
565 20250508 091300 5322440 14450 14460 14460 14450 25
566 20250508 091200 4960980 14460 14460 14460 14460 3
567 20250508 091100 4917600 14460 14450 14460 14440 27
568 20250508 091000 4527410 14460 14460 14460 14450 12
569 20250508 090900 4353940 14460 14450 14460 14440 5
570 20250508 090800 4281690 14450 14440 14450 14430 145
571 20250508 090700 2187890 14440 14440 14440 14440 3
572 20250508 090600 2144570 14430 14400 14440 14400 11
573 20250508 090500 1985990 14440 14440 14440 14440 3
574 20250508 090400 1942670 14440 14440 14440 14440 2
575 20250508 090300 1913790 14440 14400 14450 14400 98
576 20250508 090200 502040 14400 14360 14400 14360 4
577 20250508 090100 444520 14400 14400 14400 14360 5
578 20250508 090000 372640 14400 14320 14400 14320 26