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

579
009300/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183700,124633610,17160,17160,17160,17160,51
20250508,183600,124633610,17160,17160,17160,17160,0
20250508,183500,124633610,17160,17160,17160,17160,0
20250508,183400,124633610,17160,17160,17160,17160,0
20250508,183300,124633610,17160,17160,17160,17160,0
20250508,183200,124633610,17160,17160,17160,17160,0
20250508,183100,124633610,17160,17160,17160,17160,0
20250508,183000,124633610,17160,17160,17160,17160,0
20250508,182900,124633610,17160,17160,17160,17160,0
20250508,182800,124633610,17160,17160,17160,17160,0
20250508,182700,124633610,17160,17160,17160,17160,0
20250508,182600,124633610,17160,17160,17160,17160,0
20250508,182500,124633610,17160,17160,17160,17160,0
20250508,182400,124633610,17160,17160,17160,17160,0
20250508,182300,124633610,17160,17160,17160,17160,0
20250508,182200,124633610,17160,17160,17160,17160,0
20250508,182100,124633610,17160,17160,17160,17160,0
20250508,182000,124633610,17160,17160,17160,17160,0
20250508,181900,124633610,17160,17160,17160,17160,0
20250508,181800,124633610,17160,17160,17160,17160,0
20250508,181700,124633610,17160,17160,17160,17160,0
20250508,181600,124633610,17160,17160,17160,17160,0
20250508,181500,124633610,17160,17160,17160,17160,0
20250508,181400,124633610,17160,17160,17160,17160,0
20250508,181300,124633610,17160,17160,17160,17160,0
20250508,181200,124633610,17160,17160,17160,17160,0
20250508,181100,124633610,17160,17160,17160,17160,0
20250508,181000,124633610,17160,17160,17160,17160,0
20250508,180900,124633610,17160,17160,17160,17160,0
20250508,180800,124633610,17160,17160,17160,17160,0
20250508,180700,124633610,17160,17160,17160,17160,51
20250508,180600,124633610,17160,17160,17160,17160,0
20250508,180500,124633610,17160,17160,17160,17160,0
20250508,180400,124633610,17160,17160,17160,17160,0
20250508,180300,124633610,17160,17160,17160,17160,0
20250508,180200,124633610,17160,17160,17160,17160,0
20250508,180100,124633610,17160,17160,17160,17160,0
20250508,180000,124633610,17160,17160,17160,17160,0
20250508,175900,124633610,17160,17160,17160,17160,0
20250508,175800,124633610,17160,17160,17160,17160,0
20250508,175700,124633610,17160,17160,17160,17160,0
20250508,175600,124633610,17160,17160,17160,17160,0
20250508,175500,124633610,17160,17160,17160,17160,0
20250508,175400,124633610,17160,17160,17160,17160,0
20250508,175300,124633610,17160,17160,17160,17160,0
20250508,175200,124633610,17160,17160,17160,17160,0
20250508,175100,124633610,17160,17160,17160,17160,0
20250508,175000,124633610,17160,17160,17160,17160,0
20250508,174900,124633610,17160,17160,17160,17160,0
20250508,174800,124633610,17160,17160,17160,17160,0
20250508,174700,124633610,17160,17160,17160,17160,0
20250508,174600,124633610,17160,17160,17160,17160,0
20250508,174500,124633610,17160,17160,17160,17160,0
20250508,174400,124633610,17160,17160,17160,17160,0
20250508,174300,124633610,17160,17160,17160,17160,0
20250508,174200,124633610,17160,17160,17160,17160,0
20250508,174100,124633610,17160,17160,17160,17160,0
20250508,174000,124633610,17160,17160,17160,17160,0
20250508,173900,124633610,17160,17160,17160,17160,0
20250508,173800,124633610,17160,17160,17160,17160,0
20250508,173700,124633610,17160,17160,17160,17160,51
20250508,173600,124633610,17160,17160,17160,17160,0
20250508,173500,124633610,17160,17160,17160,17160,0
20250508,173400,124633610,17160,17160,17160,17160,0
20250508,173300,124633610,17160,17160,17160,17160,0
20250508,173200,124633610,17160,17160,17160,17160,0
20250508,173100,124633610,17160,17160,17160,17160,0
20250508,173000,124633610,17160,17160,17160,17160,0
20250508,172900,124633610,17160,17160,17160,17160,0
20250508,172800,124633610,17160,17160,17160,17160,0
20250508,172700,124633610,17160,17160,17160,17160,0
20250508,172600,124633610,17160,17160,17160,17160,0
20250508,172500,124633610,17160,17160,17160,17160,0
20250508,172400,124633610,17160,17160,17160,17160,0
20250508,172300,124633610,17160,17160,17160,17160,0
20250508,172200,124633610,17160,17160,17160,17160,0
20250508,172100,124633610,17160,17160,17160,17160,0
20250508,172000,124633610,17160,17160,17160,17160,0
20250508,171900,124633610,17160,17160,17160,17160,0
20250508,171800,124633610,17160,17160,17160,17160,0
20250508,171700,124633610,17160,17160,17160,17160,0
20250508,171600,124633610,17160,17160,17160,17160,0
20250508,171500,124633610,17160,17160,17160,17160,0
20250508,171400,124633610,17160,17160,17160,17160,0
20250508,171300,124633610,17160,17160,17160,17160,0
20250508,171200,124633610,17160,17160,17160,17160,0
20250508,171100,124633610,17160,17160,17160,17160,0
20250508,171000,124633610,17160,17160,17160,17160,0
20250508,170900,124633610,17160,17160,17160,17160,0
20250508,170800,124633610,17160,17160,17160,17160,0
20250508,170700,124633610,17160,17160,17160,17160,51
20250508,170600,124633610,17160,17160,17160,17160,0
20250508,170500,124633610,17160,17160,17160,17160,0
20250508,170400,124633610,17160,17160,17160,17160,0
20250508,170300,124633610,17160,17160,17160,17160,0
20250508,170200,124633610,17160,17160,17160,17160,0
20250508,170100,124633610,17160,17160,17160,17160,0
20250508,170000,124633610,17160,17160,17160,17160,0
20250508,165900,124633610,17160,17160,17160,17160,0
20250508,165800,124633610,17160,17160,17160,17160,0
20250508,165700,124633610,17160,17160,17160,17160,0
20250508,165600,124633610,17160,17160,17160,17160,0
20250508,165500,124633610,17160,17160,17160,17160,0
20250508,165400,124633610,17160,17160,17160,17160,0
20250508,165300,124633610,17160,17160,17160,17160,0
20250508,165200,124633610,17160,17160,17160,17160,0
20250508,165100,124633610,17160,17160,17160,17160,0
20250508,165000,124633610,17160,17160,17160,17160,0
20250508,164900,124633610,17160,17160,17160,17160,0
20250508,164800,124633610,17160,17160,17160,17160,0
20250508,164700,124633610,17160,17160,17160,17160,0
20250508,164600,124633610,17160,17160,17160,17160,0
20250508,164500,124633610,17160,17160,17160,17160,0
20250508,164400,124633610,17160,17160,17160,17160,0
20250508,164300,124633610,17160,17160,17160,17160,0
20250508,164200,124633610,17160,17160,17160,17160,0
20250508,164100,124633610,17160,17160,17160,17160,0
20250508,164000,124633610,17160,17160,17160,17160,0
20250508,163900,124633610,17160,17160,17160,17160,0
20250508,163800,124633610,17160,17160,17160,17160,0
20250508,163700,124633610,17160,17160,17160,17160,51
20250508,163600,124633610,17160,17160,17160,17160,0
20250508,163500,124633610,17160,17160,17160,17160,0
20250508,163400,124633610,17160,17160,17160,17160,0
20250508,163300,124633610,17160,17160,17160,17160,0
20250508,163200,124633610,17160,17160,17160,17160,0
20250508,163100,124633610,17160,17160,17160,17160,0
20250508,163000,124633610,17160,17160,17160,17160,0
20250508,162900,124633610,17160,17160,17160,17160,0
20250508,162800,124633610,17160,17160,17160,17160,0
20250508,162700,124633610,17160,17160,17160,17160,0
20250508,162600,124633610,17160,17160,17160,17160,0
20250508,162500,124633610,17160,17160,17160,17160,0
20250508,162400,124633610,17160,17160,17160,17160,0
20250508,162300,124633610,17160,17160,17160,17160,0
20250508,162200,124633610,17160,17160,17160,17160,0
20250508,162100,124633610,17160,17160,17160,17160,0
20250508,162000,124633610,17160,17160,17160,17160,0
20250508,161900,124633610,17160,17160,17160,17160,0
20250508,161800,124633610,17160,17160,17160,17160,0
20250508,161700,124633610,17160,17160,17160,17160,0
20250508,161600,124633610,17160,17160,17160,17160,0
20250508,161500,124633610,17160,17160,17160,17160,0
20250508,161400,124633610,17160,17160,17160,17160,0
20250508,161300,124633610,17160,17160,17160,17160,0
20250508,161200,124633610,17160,17160,17160,17160,0
20250508,161100,124633610,17160,17160,17160,17160,0
20250508,161000,124633610,17160,17160,17160,17160,0
20250508,160900,124633610,17160,17160,17160,17160,0
20250508,160800,124633610,17160,17160,17160,17160,0
20250508,160700,124633610,17160,17160,17160,17160,51
20250508,160600,124633610,17160,17160,17160,17160,0
20250508,160500,124633610,17160,17160,17160,17160,0
20250508,160400,124633610,17160,17160,17160,17160,0
20250508,160300,124633610,17160,17160,17160,17160,0
20250508,160200,124633610,17160,17160,17160,17160,0
20250508,160100,124633610,17160,17160,17160,17160,0
20250508,160000,124633610,17160,17160,17160,17160,0
20250508,155900,124633610,17160,17160,17160,17160,0
20250508,155800,124633610,17160,17160,17160,17160,0
20250508,155700,124633610,17160,17160,17160,17160,0
20250508,155600,124633610,17160,17160,17160,17160,0
20250508,155500,124633610,17160,17160,17160,17160,0
20250508,155400,124633610,17160,17160,17160,17160,0
20250508,155300,124633610,17160,17160,17160,17160,0
20250508,155200,124633610,17160,17160,17160,17160,0
20250508,155100,124633610,17160,17160,17160,17160,0
20250508,155000,124633610,17160,17160,17160,17160,0
20250508,154900,124633610,17160,17160,17160,17160,0
20250508,154800,124633610,17160,17160,17160,17160,0
20250508,154700,124633610,17160,17160,17160,17160,0
20250508,154600,124633610,17160,17160,17160,17160,0
20250508,154500,124633610,17160,17160,17160,17160,0
20250508,154400,124633610,17160,17160,17160,17160,0
20250508,154300,124633610,17160,17160,17160,17160,0
20250508,154200,124633610,17160,17160,17160,17160,0
20250508,154100,124633610,17160,17160,17160,17160,0
20250508,154000,124633610,17160,17160,17160,17160,0
20250508,153900,124633610,17160,17160,17160,17160,0
20250508,153800,124633610,17160,17160,17160,17160,0
20250508,153700,124633610,17160,17160,17160,17160,51
20250508,153600,124633610,17160,17160,17160,17160,0
20250508,153500,124633610,17160,17160,17160,17160,0
20250508,153400,124633610,17160,17160,17160,17160,0
20250508,153300,124633610,17160,17160,17160,17160,0
20250508,153200,124633610,17160,17160,17160,17160,0
20250508,153100,124633610,17160,17160,17160,17160,0
20250508,153000,124633610,17160,17160,17160,17160,51
20250508,152900,123758450,17160,17160,17160,17160,0
20250508,152800,123758450,17160,17160,17160,17160,0
20250508,152700,123758450,17160,17160,17160,17160,0
20250508,152600,123758450,17160,17160,17160,17160,0
20250508,152500,123758450,17160,17160,17160,17160,0
20250508,152400,123758450,17160,17160,17160,17160,0
20250508,152300,123758450,17160,17160,17160,17160,0
20250508,152200,123758450,17160,17160,17160,17160,0
20250508,152100,123758450,17160,17160,17160,17160,0
20250508,152000,123758450,17160,17160,17160,17160,0
20250508,151900,123758450,17160,17160,17160,17160,0
20250508,151800,123758450,17160,17160,17160,17160,0
20250508,151700,123758450,17160,17160,17160,17160,0
20250508,151600,123758450,17160,17160,17160,17160,1
20250508,151500,123741290,17140,17160,17160,17140,52
20250508,151400,122849990,17150,17150,17150,17150,54
20250508,151300,121923890,17160,17160,17160,17160,1
20250508,151200,121906730,17160,17160,17160,17160,10
20250508,151100,121735130,17160,17160,17160,17160,10
20250508,151000,121563530,17150,17150,17150,17150,0
20250508,150900,121563530,17150,17150,17150,17150,1
20250508,150800,121546380,17180,17180,17180,17180,0
20250508,150700,121546380,17180,17180,17180,17180,0
20250508,150600,121546380,17180,17180,17180,17180,0
20250508,150500,121546380,17180,17180,17180,17180,0
20250508,150400,121546380,17180,17180,17180,17180,0
20250508,150300,121546380,17180,17180,17180,17180,0
20250508,150200,121546380,17180,17170,17180,17170,13
20250508,150100,121323160,17170,17170,17170,17170,0
20250508,150000,121323160,17170,17170,17170,17170,0
20250508,145900,121323160,17170,17170,17170,17170,31
20250508,145800,120790890,17170,17170,17170,17170,9
20250508,145700,120636360,17170,17170,17170,17170,79
20250508,145600,119279930,17170,17170,17170,17170,0
20250508,145500,119279930,17170,17170,17170,17170,0
20250508,145400,119279930,17170,17170,17170,17170,0
20250508,145300,119279930,17170,17170,17170,17170,0
20250508,145200,119279930,17170,17170,17170,17170,0
20250508,145100,119279930,17170,17170,17170,17170,0
20250508,145000,119279930,17170,17170,17170,17170,2
20250508,144900,119245590,17160,17160,17160,17160,1
20250508,144800,119228430,17170,17170,17170,17170,0
20250508,144700,119228430,17170,17160,17170,17160,14
20250508,144600,118988180,17160,17160,17160,17160,6
20250508,144500,118885220,17160,17160,17160,17160,0
20250508,144400,118885220,17160,17160,17160,17160,50
20250508,144300,118027220,17160,17160,17160,17160,49
20250508,144200,117186380,17170,17170,17170,17170,0
20250508,144100,117186380,17170,17170,17170,17170,0
20250508,144000,117186380,17170,17170,17170,17170,0
20250508,143900,117186380,17170,17170,17170,17170,0
20250508,143800,117186380,17170,17170,17170,17170,0
20250508,143700,117186380,17170,17170,17170,17170,8
20250508,143600,117049020,17170,17170,17170,17170,0
20250508,143500,117049020,17170,17170,17170,17170,0
20250508,143400,117049020,17170,17170,17170,17170,0
20250508,143300,117049020,17170,17170,17170,17170,0
20250508,143200,117049020,17170,17170,17170,17170,0
20250508,143100,117049020,17170,17170,17170,17170,2
20250508,143000,117014680,17170,17170,17170,17160,3
20250508,142900,116963180,17160,17160,17160,17160,0
20250508,142800,116963180,17160,17160,17160,17160,2
20250508,142700,116928860,17170,17170,17170,17170,0
20250508,142600,116928860,17170,17170,17170,17170,0
20250508,142500,116928860,17170,17170,17170,17170,0
20250508,142400,116928860,17170,17170,17170,17170,0
20250508,142300,116928860,17170,17170,17170,17170,0
20250508,142200,116928860,17170,17170,17170,17170,0
20250508,142100,116928860,17170,17170,17170,17170,96
20250508,142000,115280540,17160,17160,17160,17160,0
20250508,141900,115280540,17160,17160,17160,17160,0
20250508,141800,115280540,17160,17160,17160,17160,3
20250508,141700,115229060,17160,17160,17160,17160,1
20250508,141600,115211900,17170,17170,17170,17170,0
20250508,141500,115211900,17170,17170,17170,17170,0
20250508,141400,115211900,17170,17170,17170,17170,0
20250508,141300,115211900,17170,17170,17170,17170,0
20250508,141200,115211900,17170,17170,17170,17170,0
20250508,141100,115211900,17170,17170,17170,17170,0
20250508,141000,115211900,17170,17170,17170,17170,1
20250508,140900,115194730,17170,17170,17170,17170,0
20250508,140800,115194730,17170,17170,17170,17170,70
20250508,140700,113992830,17170,17170,17170,17170,18
20250508,140600,113683770,17170,17170,17170,17170,20
20250508,140500,113340370,17160,17160,17160,17160,0
20250508,140400,113340370,17160,17160,17160,17160,0
20250508,140300,113340370,17160,17160,17160,17160,0
20250508,140200,113340370,17160,17160,17160,17160,0
20250508,140100,113340370,17160,17160,17160,17160,0
20250508,140000,113340370,17160,17160,17160,17160,0
20250508,135900,113340370,17160,17160,17160,17160,0
20250508,135800,113340370,17160,17160,17160,17160,0
20250508,135700,113340370,17160,17160,17160,17160,0
20250508,135600,113340370,17160,17160,17160,17160,25
20250508,135500,112911370,17160,17160,17160,17160,0
20250508,135400,112911370,17160,17160,17160,17160,0
20250508,135300,112911370,17160,17160,17160,17160,27
20250508,135200,112448050,17160,17160,17160,17160,292
20250508,135100,107437330,17180,17180,17180,17180,0
20250508,135000,107437330,17180,17180,17180,17180,0
20250508,134900,107437330,17180,17180,17180,17180,0
20250508,134800,107437330,17180,17180,17180,17180,0
20250508,134700,107437330,17180,17180,17180,17180,0
20250508,134600,107437330,17180,17180,17180,17180,0
20250508,134500,107437330,17180,17180,17180,17180,0
20250508,134400,107437330,17180,17180,17180,17180,0
20250508,134300,107437330,17180,17180,17180,17180,0
20250508,134200,107437330,17180,17180,17180,17180,0
20250508,134100,107437330,17180,17180,17180,17180,1
20250508,134000,107420150,17180,17180,17180,17180,11
20250508,133900,107231170,17180,17180,17180,17180,73
20250508,133800,105977030,17180,17180,17180,17180,0
20250508,133700,105977030,17180,17180,17180,17180,0
20250508,133600,105977030,17180,17180,17180,17180,0
20250508,133500,105977030,17180,17180,17180,17180,16
20250508,133400,105702150,17190,17190,17190,17190,0
20250508,133300,105702150,17190,17190,17190,17190,0
20250508,133200,105702150,17190,17170,17190,17170,190
20250508,133100,102438190,17190,17190,17190,17190,0
20250508,133000,102438190,17190,17190,17190,17190,0
20250508,132900,102438190,17190,17190,17190,17190,0
20250508,132800,102438190,17190,17190,17190,17190,0
20250508,132700,102438190,17190,17190,17190,17190,0
20250508,132600,102438190,17190,17190,17190,17190,0
20250508,132500,102438190,17190,17190,17190,17190,4
20250508,132400,102369430,17190,17170,17190,17170,200
20250508,132300,98931630,17170,17170,17170,17170,0
20250508,132200,98931630,17170,17170,17170,17170,0
20250508,132100,98931630,17170,17170,17170,17170,10
20250508,132000,98759930,17170,17170,17170,17170,0
20250508,131900,98759930,17170,17170,17170,17170,0
20250508,131800,98759930,17170,17170,17170,17170,0
20250508,131700,98759930,17170,17170,17170,17170,0
20250508,131600,98759930,17170,17170,17170,17170,0
20250508,131500,98759930,17170,17170,17170,17170,0
20250508,131400,98759930,17170,17170,17170,17170,3
20250508,131300,98708420,17150,17150,17150,17150,11
20250508,131200,98519770,17170,17170,17170,17170,0
20250508,131100,98519770,17170,17170,17170,17170,0
20250508,131000,98519770,17170,17170,17170,17170,0
20250508,130900,98519770,17170,17170,17170,17170,6
20250508,130800,98416750,17170,17170,17170,17170,0
20250508,130700,98416750,17170,17170,17170,17170,0
20250508,130600,98416750,17170,17170,17170,17170,0
20250508,130500,98416750,17170,17170,17170,17170,0
20250508,130400,98416750,17170,17170,17170,17170,1
20250508,130300,98399580,17170,17170,17170,17170,1
20250508,130200,98382410,17150,17150,17150,17150,0
20250508,130100,98382410,17150,17150,17150,17150,0
20250508,130000,98382410,17150,17150,17150,17150,0
20250508,125900,98382410,17150,17160,17160,17150,4
20250508,125800,98313800,17170,17170,17170,17170,0
20250508,125700,98313800,17170,17170,17170,17170,0
20250508,125600,98313800,17170,17170,17170,17170,0
20250508,125500,98313800,17170,17170,17170,17170,0
20250508,125400,98313800,17170,17170,17170,17170,0
20250508,125300,98313800,17170,17170,17170,17170,0
20250508,125200,98313800,17170,17170,17170,17170,0
20250508,125100,98313800,17170,17170,17170,17170,0
20250508,125000,98313800,17170,17170,17170,17170,0
20250508,124900,98313800,17170,17170,17170,17170,0
20250508,124800,98313800,17170,17170,17170,17170,0
20250508,124700,98313800,17170,17170,17170,17170,0
20250508,124600,98313800,17170,17170,17170,17170,0
20250508,124500,98313800,17170,17150,17170,17150,2
20250508,124400,98279480,17170,17150,17170,17150,2
20250508,124300,98245160,17170,17150,17170,17150,8
20250508,124200,98107930,17140,17140,17140,17140,73
20250508,124100,96856710,17150,17150,17150,17150,27
20250508,124000,96393660,17170,17170,17170,17170,0
20250508,123900,96393660,17170,17170,17170,17170,6
20250508,123800,96290640,17170,17170,17170,17170,0
20250508,123700,96290640,17170,17170,17170,17170,0
20250508,123600,96290640,17170,17170,17170,17170,0
20250508,123500,96290640,17170,17170,17170,17170,0
20250508,123400,96290640,17170,17170,17170,17170,0
20250508,123300,96290640,17170,17170,17170,17170,0
20250508,123200,96290640,17170,17170,17170,17170,0
20250508,123100,96290640,17170,17170,17170,17170,1
20250508,123000,96273470,17150,17150,17150,17150,0
20250508,122900,96273470,17150,17150,17150,17150,0
20250508,122800,96273470,17150,17150,17150,17150,0
20250508,122700,96273470,17150,17150,17150,17150,1
20250508,122600,96256320,17170,17170,17170,17170,0
20250508,122500,96256320,17170,17170,17170,17170,3
20250508,122400,96204810,17150,17150,17150,17150,5
20250508,122300,96119060,17170,17170,17170,17170,0
20250508,122200,96119060,17170,17170,17170,17170,0
20250508,122100,96119060,17170,17170,17170,17170,0
20250508,122000,96119060,17170,17170,17170,17170,0
20250508,121900,96119060,17170,17170,17170,17170,0
20250508,121800,96119060,17170,17170,17170,17170,0
20250508,121700,96119060,17170,17170,17170,17170,32
20250508,121600,95569620,17170,17170,17170,17170,0
20250508,121500,95569620,17170,17170,17170,17170,0
20250508,121400,95569620,17170,17170,17170,17170,0
20250508,121300,95569620,17170,17170,17170,17170,0
20250508,121200,95569620,17170,17170,17170,17170,0
20250508,121100,95569620,17170,17170,17170,17170,0
20250508,121000,95569620,17170,17170,17170,17170,0
20250508,120900,95569620,17170,17170,17170,17170,0
20250508,120800,95569620,17170,17170,17170,17170,0
20250508,120700,95569620,17170,17150,17170,17150,6
20250508,120600,95466700,17130,17150,17150,17130,59
20250508,120500,94455470,17190,17190,17190,17190,0
20250508,120400,94455470,17190,17190,17190,17190,0
20250508,120300,94455470,17190,17190,17190,17190,0
20250508,120200,94455470,17190,17190,17190,17190,0
20250508,120100,94455470,17190,17190,17190,17190,1
20250508,120000,94438280,17190,17170,17190,17170,10
20250508,115900,94266560,17170,17170,17170,17170,2
20250508,115800,94232220,17150,17180,17180,17140,344
20250508,115700,88334850,17200,17200,17200,17200,0
20250508,115600,88334850,17200,17200,17200,17200,0
20250508,115500,88334850,17200,17190,17200,17190,136
20250508,115400,85997000,17190,17190,17190,17190,0
20250508,115300,85997000,17190,17190,17190,17190,0
20250508,115200,85997000,17190,17190,17190,17190,2
20250508,115100,85962620,17180,17180,17180,17180,21
20250508,115000,85601840,17190,17190,17190,17190,0
20250508,114900,85601840,17190,17190,17190,17190,0
20250508,114800,85601840,17190,17190,17190,17190,2
20250508,114700,85567460,17190,17190,17190,17190,0
20250508,114600,85567460,17190,17190,17190,17190,0
20250508,114500,85567460,17190,17190,17190,17190,0
20250508,114400,85567460,17190,17190,17190,17190,0
20250508,114300,85567460,17190,17190,17190,17190,0
20250508,114200,85567460,17190,17190,17190,17190,0
20250508,114100,85567460,17190,17190,17190,17190,0
20250508,114000,85567460,17190,17190,17190,17190,0
20250508,113900,85567460,17190,17190,17190,17190,30
20250508,113800,85051760,17190,17190,17190,17190,0
20250508,113700,85051760,17190,17190,17190,17190,118
20250508,113600,83023340,17180,17180,17180,17180,0
20250508,113500,83023340,17180,17190,17190,17180,2
20250508,113400,82988970,17190,17190,17190,17190,0
20250508,113300,82988970,17190,17190,17190,17190,0
20250508,113200,82988970,17190,17190,17190,17190,0
20250508,113100,82988970,17190,17180,17190,17180,3
20250508,113000,82937410,17190,17180,17190,17180,250
20250508,112900,78641900,17190,17170,17190,17170,582
20250508,112800,68641090,17180,17180,17180,17180,0
20250508,112700,68641090,17180,17170,17180,17160,395
20250508,112600,61856120,17170,17170,17170,17170,0
20250508,112500,61856120,17170,17170,17170,17170,0
20250508,112400,61856120,17170,17170,17170,17170,0
20250508,112300,61856120,17170,17170,17170,17170,0
20250508,112200,61856120,17170,17170,17170,17170,0
20250508,112100,61856120,17170,17170,17170,17170,0
20250508,112000,61856120,17170,17170,17170,17170,0
20250508,111900,61856120,17170,17170,17170,17170,0
20250508,111800,61856120,17170,17170,17170,17170,0
20250508,111700,61856120,17170,17170,17170,17170,0
20250508,111600,61856120,17170,17120,17170,17120,6
20250508,111500,61753350,17120,17110,17120,17110,33
20250508,111400,61188700,17110,17110,17110,17110,0
20250508,111300,61188700,17110,17110,17110,17110,1
20250508,111200,61171590,17100,17100,17100,17100,0
20250508,111100,61171590,17100,17100,17100,17100,0
20250508,111000,61171590,17100,17100,17100,17100,0
20250508,110900,61171590,17100,17100,17100,17100,0
20250508,110800,61171590,17100,17100,17100,17100,0
20250508,110700,61171590,17100,17100,17100,17100,0
20250508,110600,61171590,17100,17100,17100,17100,0
20250508,110500,61171590,17100,17100,17100,17100,0
20250508,110400,61171590,17100,17100,17100,17100,229
20250508,110300,57255690,17120,17130,17130,17110,190
20250508,110200,54003020,17180,17180,17180,17180,5
20250508,110100,53917120,17180,17180,17180,17180,5
20250508,110000,53831220,17150,17150,17150,17150,22
20250508,105900,53453920,17150,17150,17150,17110,13
20250508,105800,53231070,17130,17130,17130,17130,0
20250508,105700,53231070,17130,17130,17130,17130,0
20250508,105600,53231070,17130,17130,17130,17130,0
20250508,105500,53231070,17130,17130,17130,17130,0
20250508,105400,53231070,17130,17130,17130,17130,0
20250508,105300,53231070,17130,17130,17130,17130,0
20250508,105200,53231070,17130,17130,17130,17130,0
20250508,105100,53231070,17130,17130,17130,17130,0
20250508,105000,53231070,17130,17160,17160,17100,406
20250508,104900,46277280,17170,17170,17170,17170,0
20250508,104800,46277280,17170,17170,17170,17170,0
20250508,104700,46277280,17170,17170,17170,17170,0
20250508,104600,46277280,17170,17170,17170,17170,0
20250508,104500,46277280,17170,17170,17170,17170,0
20250508,104400,46277280,17170,17170,17170,17170,9
20250508,104300,46122750,17180,17180,17180,17180,0
20250508,104200,46122750,17180,17190,17190,17170,20
20250508,104100,45779290,17170,17170,17170,17170,76
20250508,104000,44474370,17170,17170,17170,17170,0
20250508,103900,44474370,17170,17170,17170,17170,80
20250508,103800,43100770,17170,17150,17170,17150,8
20250508,103700,42963550,17150,17150,17150,17150,10
20250508,103600,42792050,17150,17150,17170,17130,24
20250508,103500,42380260,17150,17150,17150,17150,18
20250508,103400,42071560,17150,17150,17150,17150,75
20250508,103300,40785310,17150,17150,17150,17150,0
20250508,103200,40785310,17150,17150,17150,17150,1
20250508,103100,40768160,17150,17150,17150,17150,0
20250508,103000,40768160,17150,17150,17150,17150,0
20250508,102900,40768160,17150,17150,17150,17150,0
20250508,102800,40768160,17150,17150,17150,17150,0
20250508,102700,40768160,17150,17150,17150,17150,192
20250508,102600,37475360,17140,17140,17140,17140,50
20250508,102500,36618360,17150,17150,17150,17150,0
20250508,102400,36618360,17150,17150,17150,17150,0
20250508,102300,36618360,17150,17150,17150,17150,0
20250508,102200,36618360,17150,17150,17150,17150,0
20250508,102100,36618360,17150,17150,17150,17150,0
20250508,102000,36618360,17150,17150,17150,17150,0
20250508,101900,36618360,17150,17150,17150,17150,0
20250508,101800,36618360,17150,17150,17150,17150,0
20250508,101700,36618360,17150,17140,17150,17140,122
20250508,101600,34526530,17140,17140,17140,17140,0
20250508,101500,34526530,17140,17140,17140,17140,16
20250508,101400,34252290,17140,17140,17140,17140,1
20250508,101300,34235150,17140,17140,17140,17140,0
20250508,101200,34235150,17140,17140,17140,17140,1
20250508,101100,34218010,17140,17140,17140,17140,0
20250508,101000,34218010,17140,17140,17140,17140,0
20250508,100900,34218010,17140,17140,17140,17140,0
20250508,100800,34218010,17140,17140,17140,17140,1
20250508,100700,34200870,17150,17130,17150,17130,2
20250508,100600,34166590,17110,17110,17110,17110,1
20250508,100500,34149480,17090,17120,17120,17090,67
20250508,100400,33003740,17150,17150,17150,17150,0
20250508,100300,33003740,17150,17150,17150,17150,0
20250508,100200,33003740,17150,17150,17150,17150,0
20250508,100100,33003740,17150,17150,17150,17150,1
20250508,100000,32986590,17120,17120,17150,17120,593
20250508,095900,22818210,17140,17120,17140,17120,2
20250508,095800,22783950,17130,17130,17130,17130,0
20250508,095700,22783950,17130,17130,17130,17130,0
20250508,095600,22783950,17130,17130,17130,17130,0
20250508,095500,22783950,17130,17130,17130,17130,20
20250508,095400,22441350,17130,17130,17130,17130,20
20250508,095300,22098750,17130,17130,17130,17130,47
20250508,095200,21293640,17130,17130,17130,17130,0
20250508,095100,21293640,17130,17130,17130,17130,0
20250508,095000,21293640,17130,17130,17130,17130,0
20250508,094900,21293640,17130,17130,17130,17130,0
20250508,094800,21293640,17130,17130,17130,17130,0
20250508,094700,21293640,17130,17130,17130,17130,0
20250508,094600,21293640,17130,17130,17130,17130,0
20250508,094500,21293640,17130,17130,17130,17130,21
20250508,094400,20933910,17130,17130,17130,17130,0
20250508,094300,20933910,17130,17120,17130,17120,32
20250508,094200,20386050,17110,17120,17130,17110,26
20250508,094100,19940950,17110,17110,17110,17110,6
20250508,094000,19838290,17110,17110,17110,17110,10
20250508,093900,19667190,17120,17110,17120,17110,127
20250508,093800,17493150,17110,17120,17120,17110,12
20250508,093700,17287810,17110,17110,17110,17110,10
20250508,093600,17116710,17130,17130,17130,17130,0
20250508,093500,17116710,17130,17130,17130,17130,0
20250508,093400,17116710,17130,17120,17130,17120,3
20250508,093300,17065340,17120,17110,17120,17110,26
20250508,093200,16620450,17120,17100,17130,17100,172
20250508,093100,13678420,17100,17090,17100,17090,193
20250508,093000,10379550,17090,17090,17090,17090,2
20250508,092900,10345370,17090,17090,17090,17090,1
20250508,092800,10328280,17090,17090,17090,17090,4
20250508,092700,10259920,17050,17050,17050,17050,0
20250508,092600,10259920,17050,17050,17050,17050,1
20250508,092500,10242870,17090,17090,17090,17090,1
20250508,092400,10225780,17080,17080,17080,17080,10
20250508,092300,10054980,17100,17100,17100,17100,0
20250508,092200,10054980,17100,17090,17100,17090,22
20250508,092100,9678990,17090,17090,17090,17090,0
20250508,092000,9678990,17090,17090,17090,17090,1
20250508,091900,9661900,17060,17060,17060,17060,1
20250508,091800,9644840,17090,17090,17090,17090,0
20250508,091700,9644840,17090,17090,17090,17090,0
20250508,091600,9644840,17090,17070,17090,17070,54
20250508,091500,8722480,16970,16970,16970,16970,0
20250508,091400,8722480,16970,16970,16970,16970,0
20250508,091300,8722480,16970,16970,16970,16970,0
20250508,091200,8722480,16970,16970,16970,16970,0
20250508,091100,8722480,16970,16970,16970,16970,0
20250508,091000,8722480,16970,16970,16970,16970,0
20250508,090900,8722480,16970,16970,16970,16970,75
20250508,090800,7449730,17050,17050,17050,17050,25
20250508,090700,7023480,17050,17050,17070,17050,367
20250508,090600,766110,17050,17050,17050,17050,14
20250508,090500,527410,17060,17060,17060,17060,0
20250508,090400,527410,17060,17060,17060,17060,0
20250508,090300,527410,17060,17060,17060,17060,6
20250508,090200,425050,17060,17060,17060,17060,1
20250508,090100,407990,16990,17000,17000,16990,20
20250508,090000,68110,17090,17000,17090,17000,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183700 124633610 17160 17160 17160 17160 51
3 20250508 183600 124633610 17160 17160 17160 17160 0
4 20250508 183500 124633610 17160 17160 17160 17160 0
5 20250508 183400 124633610 17160 17160 17160 17160 0
6 20250508 183300 124633610 17160 17160 17160 17160 0
7 20250508 183200 124633610 17160 17160 17160 17160 0
8 20250508 183100 124633610 17160 17160 17160 17160 0
9 20250508 183000 124633610 17160 17160 17160 17160 0
10 20250508 182900 124633610 17160 17160 17160 17160 0
11 20250508 182800 124633610 17160 17160 17160 17160 0
12 20250508 182700 124633610 17160 17160 17160 17160 0
13 20250508 182600 124633610 17160 17160 17160 17160 0
14 20250508 182500 124633610 17160 17160 17160 17160 0
15 20250508 182400 124633610 17160 17160 17160 17160 0
16 20250508 182300 124633610 17160 17160 17160 17160 0
17 20250508 182200 124633610 17160 17160 17160 17160 0
18 20250508 182100 124633610 17160 17160 17160 17160 0
19 20250508 182000 124633610 17160 17160 17160 17160 0
20 20250508 181900 124633610 17160 17160 17160 17160 0
21 20250508 181800 124633610 17160 17160 17160 17160 0
22 20250508 181700 124633610 17160 17160 17160 17160 0
23 20250508 181600 124633610 17160 17160 17160 17160 0
24 20250508 181500 124633610 17160 17160 17160 17160 0
25 20250508 181400 124633610 17160 17160 17160 17160 0
26 20250508 181300 124633610 17160 17160 17160 17160 0
27 20250508 181200 124633610 17160 17160 17160 17160 0
28 20250508 181100 124633610 17160 17160 17160 17160 0
29 20250508 181000 124633610 17160 17160 17160 17160 0
30 20250508 180900 124633610 17160 17160 17160 17160 0
31 20250508 180800 124633610 17160 17160 17160 17160 0
32 20250508 180700 124633610 17160 17160 17160 17160 51
33 20250508 180600 124633610 17160 17160 17160 17160 0
34 20250508 180500 124633610 17160 17160 17160 17160 0
35 20250508 180400 124633610 17160 17160 17160 17160 0
36 20250508 180300 124633610 17160 17160 17160 17160 0
37 20250508 180200 124633610 17160 17160 17160 17160 0
38 20250508 180100 124633610 17160 17160 17160 17160 0
39 20250508 180000 124633610 17160 17160 17160 17160 0
40 20250508 175900 124633610 17160 17160 17160 17160 0
41 20250508 175800 124633610 17160 17160 17160 17160 0
42 20250508 175700 124633610 17160 17160 17160 17160 0
43 20250508 175600 124633610 17160 17160 17160 17160 0
44 20250508 175500 124633610 17160 17160 17160 17160 0
45 20250508 175400 124633610 17160 17160 17160 17160 0
46 20250508 175300 124633610 17160 17160 17160 17160 0
47 20250508 175200 124633610 17160 17160 17160 17160 0
48 20250508 175100 124633610 17160 17160 17160 17160 0
49 20250508 175000 124633610 17160 17160 17160 17160 0
50 20250508 174900 124633610 17160 17160 17160 17160 0
51 20250508 174800 124633610 17160 17160 17160 17160 0
52 20250508 174700 124633610 17160 17160 17160 17160 0
53 20250508 174600 124633610 17160 17160 17160 17160 0
54 20250508 174500 124633610 17160 17160 17160 17160 0
55 20250508 174400 124633610 17160 17160 17160 17160 0
56 20250508 174300 124633610 17160 17160 17160 17160 0
57 20250508 174200 124633610 17160 17160 17160 17160 0
58 20250508 174100 124633610 17160 17160 17160 17160 0
59 20250508 174000 124633610 17160 17160 17160 17160 0
60 20250508 173900 124633610 17160 17160 17160 17160 0
61 20250508 173800 124633610 17160 17160 17160 17160 0
62 20250508 173700 124633610 17160 17160 17160 17160 51
63 20250508 173600 124633610 17160 17160 17160 17160 0
64 20250508 173500 124633610 17160 17160 17160 17160 0
65 20250508 173400 124633610 17160 17160 17160 17160 0
66 20250508 173300 124633610 17160 17160 17160 17160 0
67 20250508 173200 124633610 17160 17160 17160 17160 0
68 20250508 173100 124633610 17160 17160 17160 17160 0
69 20250508 173000 124633610 17160 17160 17160 17160 0
70 20250508 172900 124633610 17160 17160 17160 17160 0
71 20250508 172800 124633610 17160 17160 17160 17160 0
72 20250508 172700 124633610 17160 17160 17160 17160 0
73 20250508 172600 124633610 17160 17160 17160 17160 0
74 20250508 172500 124633610 17160 17160 17160 17160 0
75 20250508 172400 124633610 17160 17160 17160 17160 0
76 20250508 172300 124633610 17160 17160 17160 17160 0
77 20250508 172200 124633610 17160 17160 17160 17160 0
78 20250508 172100 124633610 17160 17160 17160 17160 0
79 20250508 172000 124633610 17160 17160 17160 17160 0
80 20250508 171900 124633610 17160 17160 17160 17160 0
81 20250508 171800 124633610 17160 17160 17160 17160 0
82 20250508 171700 124633610 17160 17160 17160 17160 0
83 20250508 171600 124633610 17160 17160 17160 17160 0
84 20250508 171500 124633610 17160 17160 17160 17160 0
85 20250508 171400 124633610 17160 17160 17160 17160 0
86 20250508 171300 124633610 17160 17160 17160 17160 0
87 20250508 171200 124633610 17160 17160 17160 17160 0
88 20250508 171100 124633610 17160 17160 17160 17160 0
89 20250508 171000 124633610 17160 17160 17160 17160 0
90 20250508 170900 124633610 17160 17160 17160 17160 0
91 20250508 170800 124633610 17160 17160 17160 17160 0
92 20250508 170700 124633610 17160 17160 17160 17160 51
93 20250508 170600 124633610 17160 17160 17160 17160 0
94 20250508 170500 124633610 17160 17160 17160 17160 0
95 20250508 170400 124633610 17160 17160 17160 17160 0
96 20250508 170300 124633610 17160 17160 17160 17160 0
97 20250508 170200 124633610 17160 17160 17160 17160 0
98 20250508 170100 124633610 17160 17160 17160 17160 0
99 20250508 170000 124633610 17160 17160 17160 17160 0
100 20250508 165900 124633610 17160 17160 17160 17160 0
101 20250508 165800 124633610 17160 17160 17160 17160 0
102 20250508 165700 124633610 17160 17160 17160 17160 0
103 20250508 165600 124633610 17160 17160 17160 17160 0
104 20250508 165500 124633610 17160 17160 17160 17160 0
105 20250508 165400 124633610 17160 17160 17160 17160 0
106 20250508 165300 124633610 17160 17160 17160 17160 0
107 20250508 165200 124633610 17160 17160 17160 17160 0
108 20250508 165100 124633610 17160 17160 17160 17160 0
109 20250508 165000 124633610 17160 17160 17160 17160 0
110 20250508 164900 124633610 17160 17160 17160 17160 0
111 20250508 164800 124633610 17160 17160 17160 17160 0
112 20250508 164700 124633610 17160 17160 17160 17160 0
113 20250508 164600 124633610 17160 17160 17160 17160 0
114 20250508 164500 124633610 17160 17160 17160 17160 0
115 20250508 164400 124633610 17160 17160 17160 17160 0
116 20250508 164300 124633610 17160 17160 17160 17160 0
117 20250508 164200 124633610 17160 17160 17160 17160 0
118 20250508 164100 124633610 17160 17160 17160 17160 0
119 20250508 164000 124633610 17160 17160 17160 17160 0
120 20250508 163900 124633610 17160 17160 17160 17160 0
121 20250508 163800 124633610 17160 17160 17160 17160 0
122 20250508 163700 124633610 17160 17160 17160 17160 51
123 20250508 163600 124633610 17160 17160 17160 17160 0
124 20250508 163500 124633610 17160 17160 17160 17160 0
125 20250508 163400 124633610 17160 17160 17160 17160 0
126 20250508 163300 124633610 17160 17160 17160 17160 0
127 20250508 163200 124633610 17160 17160 17160 17160 0
128 20250508 163100 124633610 17160 17160 17160 17160 0
129 20250508 163000 124633610 17160 17160 17160 17160 0
130 20250508 162900 124633610 17160 17160 17160 17160 0
131 20250508 162800 124633610 17160 17160 17160 17160 0
132 20250508 162700 124633610 17160 17160 17160 17160 0
133 20250508 162600 124633610 17160 17160 17160 17160 0
134 20250508 162500 124633610 17160 17160 17160 17160 0
135 20250508 162400 124633610 17160 17160 17160 17160 0
136 20250508 162300 124633610 17160 17160 17160 17160 0
137 20250508 162200 124633610 17160 17160 17160 17160 0
138 20250508 162100 124633610 17160 17160 17160 17160 0
139 20250508 162000 124633610 17160 17160 17160 17160 0
140 20250508 161900 124633610 17160 17160 17160 17160 0
141 20250508 161800 124633610 17160 17160 17160 17160 0
142 20250508 161700 124633610 17160 17160 17160 17160 0
143 20250508 161600 124633610 17160 17160 17160 17160 0
144 20250508 161500 124633610 17160 17160 17160 17160 0
145 20250508 161400 124633610 17160 17160 17160 17160 0
146 20250508 161300 124633610 17160 17160 17160 17160 0
147 20250508 161200 124633610 17160 17160 17160 17160 0
148 20250508 161100 124633610 17160 17160 17160 17160 0
149 20250508 161000 124633610 17160 17160 17160 17160 0
150 20250508 160900 124633610 17160 17160 17160 17160 0
151 20250508 160800 124633610 17160 17160 17160 17160 0
152 20250508 160700 124633610 17160 17160 17160 17160 51
153 20250508 160600 124633610 17160 17160 17160 17160 0
154 20250508 160500 124633610 17160 17160 17160 17160 0
155 20250508 160400 124633610 17160 17160 17160 17160 0
156 20250508 160300 124633610 17160 17160 17160 17160 0
157 20250508 160200 124633610 17160 17160 17160 17160 0
158 20250508 160100 124633610 17160 17160 17160 17160 0
159 20250508 160000 124633610 17160 17160 17160 17160 0
160 20250508 155900 124633610 17160 17160 17160 17160 0
161 20250508 155800 124633610 17160 17160 17160 17160 0
162 20250508 155700 124633610 17160 17160 17160 17160 0
163 20250508 155600 124633610 17160 17160 17160 17160 0
164 20250508 155500 124633610 17160 17160 17160 17160 0
165 20250508 155400 124633610 17160 17160 17160 17160 0
166 20250508 155300 124633610 17160 17160 17160 17160 0
167 20250508 155200 124633610 17160 17160 17160 17160 0
168 20250508 155100 124633610 17160 17160 17160 17160 0
169 20250508 155000 124633610 17160 17160 17160 17160 0
170 20250508 154900 124633610 17160 17160 17160 17160 0
171 20250508 154800 124633610 17160 17160 17160 17160 0
172 20250508 154700 124633610 17160 17160 17160 17160 0
173 20250508 154600 124633610 17160 17160 17160 17160 0
174 20250508 154500 124633610 17160 17160 17160 17160 0
175 20250508 154400 124633610 17160 17160 17160 17160 0
176 20250508 154300 124633610 17160 17160 17160 17160 0
177 20250508 154200 124633610 17160 17160 17160 17160 0
178 20250508 154100 124633610 17160 17160 17160 17160 0
179 20250508 154000 124633610 17160 17160 17160 17160 0
180 20250508 153900 124633610 17160 17160 17160 17160 0
181 20250508 153800 124633610 17160 17160 17160 17160 0
182 20250508 153700 124633610 17160 17160 17160 17160 51
183 20250508 153600 124633610 17160 17160 17160 17160 0
184 20250508 153500 124633610 17160 17160 17160 17160 0
185 20250508 153400 124633610 17160 17160 17160 17160 0
186 20250508 153300 124633610 17160 17160 17160 17160 0
187 20250508 153200 124633610 17160 17160 17160 17160 0
188 20250508 153100 124633610 17160 17160 17160 17160 0
189 20250508 153000 124633610 17160 17160 17160 17160 51
190 20250508 152900 123758450 17160 17160 17160 17160 0
191 20250508 152800 123758450 17160 17160 17160 17160 0
192 20250508 152700 123758450 17160 17160 17160 17160 0
193 20250508 152600 123758450 17160 17160 17160 17160 0
194 20250508 152500 123758450 17160 17160 17160 17160 0
195 20250508 152400 123758450 17160 17160 17160 17160 0
196 20250508 152300 123758450 17160 17160 17160 17160 0
197 20250508 152200 123758450 17160 17160 17160 17160 0
198 20250508 152100 123758450 17160 17160 17160 17160 0
199 20250508 152000 123758450 17160 17160 17160 17160 0
200 20250508 151900 123758450 17160 17160 17160 17160 0
201 20250508 151800 123758450 17160 17160 17160 17160 0
202 20250508 151700 123758450 17160 17160 17160 17160 0
203 20250508 151600 123758450 17160 17160 17160 17160 1
204 20250508 151500 123741290 17140 17160 17160 17140 52
205 20250508 151400 122849990 17150 17150 17150 17150 54
206 20250508 151300 121923890 17160 17160 17160 17160 1
207 20250508 151200 121906730 17160 17160 17160 17160 10
208 20250508 151100 121735130 17160 17160 17160 17160 10
209 20250508 151000 121563530 17150 17150 17150 17150 0
210 20250508 150900 121563530 17150 17150 17150 17150 1
211 20250508 150800 121546380 17180 17180 17180 17180 0
212 20250508 150700 121546380 17180 17180 17180 17180 0
213 20250508 150600 121546380 17180 17180 17180 17180 0
214 20250508 150500 121546380 17180 17180 17180 17180 0
215 20250508 150400 121546380 17180 17180 17180 17180 0
216 20250508 150300 121546380 17180 17180 17180 17180 0
217 20250508 150200 121546380 17180 17170 17180 17170 13
218 20250508 150100 121323160 17170 17170 17170 17170 0
219 20250508 150000 121323160 17170 17170 17170 17170 0
220 20250508 145900 121323160 17170 17170 17170 17170 31
221 20250508 145800 120790890 17170 17170 17170 17170 9
222 20250508 145700 120636360 17170 17170 17170 17170 79
223 20250508 145600 119279930 17170 17170 17170 17170 0
224 20250508 145500 119279930 17170 17170 17170 17170 0
225 20250508 145400 119279930 17170 17170 17170 17170 0
226 20250508 145300 119279930 17170 17170 17170 17170 0
227 20250508 145200 119279930 17170 17170 17170 17170 0
228 20250508 145100 119279930 17170 17170 17170 17170 0
229 20250508 145000 119279930 17170 17170 17170 17170 2
230 20250508 144900 119245590 17160 17160 17160 17160 1
231 20250508 144800 119228430 17170 17170 17170 17170 0
232 20250508 144700 119228430 17170 17160 17170 17160 14
233 20250508 144600 118988180 17160 17160 17160 17160 6
234 20250508 144500 118885220 17160 17160 17160 17160 0
235 20250508 144400 118885220 17160 17160 17160 17160 50
236 20250508 144300 118027220 17160 17160 17160 17160 49
237 20250508 144200 117186380 17170 17170 17170 17170 0
238 20250508 144100 117186380 17170 17170 17170 17170 0
239 20250508 144000 117186380 17170 17170 17170 17170 0
240 20250508 143900 117186380 17170 17170 17170 17170 0
241 20250508 143800 117186380 17170 17170 17170 17170 0
242 20250508 143700 117186380 17170 17170 17170 17170 8
243 20250508 143600 117049020 17170 17170 17170 17170 0
244 20250508 143500 117049020 17170 17170 17170 17170 0
245 20250508 143400 117049020 17170 17170 17170 17170 0
246 20250508 143300 117049020 17170 17170 17170 17170 0
247 20250508 143200 117049020 17170 17170 17170 17170 0
248 20250508 143100 117049020 17170 17170 17170 17170 2
249 20250508 143000 117014680 17170 17170 17170 17160 3
250 20250508 142900 116963180 17160 17160 17160 17160 0
251 20250508 142800 116963180 17160 17160 17160 17160 2
252 20250508 142700 116928860 17170 17170 17170 17170 0
253 20250508 142600 116928860 17170 17170 17170 17170 0
254 20250508 142500 116928860 17170 17170 17170 17170 0
255 20250508 142400 116928860 17170 17170 17170 17170 0
256 20250508 142300 116928860 17170 17170 17170 17170 0
257 20250508 142200 116928860 17170 17170 17170 17170 0
258 20250508 142100 116928860 17170 17170 17170 17170 96
259 20250508 142000 115280540 17160 17160 17160 17160 0
260 20250508 141900 115280540 17160 17160 17160 17160 0
261 20250508 141800 115280540 17160 17160 17160 17160 3
262 20250508 141700 115229060 17160 17160 17160 17160 1
263 20250508 141600 115211900 17170 17170 17170 17170 0
264 20250508 141500 115211900 17170 17170 17170 17170 0
265 20250508 141400 115211900 17170 17170 17170 17170 0
266 20250508 141300 115211900 17170 17170 17170 17170 0
267 20250508 141200 115211900 17170 17170 17170 17170 0
268 20250508 141100 115211900 17170 17170 17170 17170 0
269 20250508 141000 115211900 17170 17170 17170 17170 1
270 20250508 140900 115194730 17170 17170 17170 17170 0
271 20250508 140800 115194730 17170 17170 17170 17170 70
272 20250508 140700 113992830 17170 17170 17170 17170 18
273 20250508 140600 113683770 17170 17170 17170 17170 20
274 20250508 140500 113340370 17160 17160 17160 17160 0
275 20250508 140400 113340370 17160 17160 17160 17160 0
276 20250508 140300 113340370 17160 17160 17160 17160 0
277 20250508 140200 113340370 17160 17160 17160 17160 0
278 20250508 140100 113340370 17160 17160 17160 17160 0
279 20250508 140000 113340370 17160 17160 17160 17160 0
280 20250508 135900 113340370 17160 17160 17160 17160 0
281 20250508 135800 113340370 17160 17160 17160 17160 0
282 20250508 135700 113340370 17160 17160 17160 17160 0
283 20250508 135600 113340370 17160 17160 17160 17160 25
284 20250508 135500 112911370 17160 17160 17160 17160 0
285 20250508 135400 112911370 17160 17160 17160 17160 0
286 20250508 135300 112911370 17160 17160 17160 17160 27
287 20250508 135200 112448050 17160 17160 17160 17160 292
288 20250508 135100 107437330 17180 17180 17180 17180 0
289 20250508 135000 107437330 17180 17180 17180 17180 0
290 20250508 134900 107437330 17180 17180 17180 17180 0
291 20250508 134800 107437330 17180 17180 17180 17180 0
292 20250508 134700 107437330 17180 17180 17180 17180 0
293 20250508 134600 107437330 17180 17180 17180 17180 0
294 20250508 134500 107437330 17180 17180 17180 17180 0
295 20250508 134400 107437330 17180 17180 17180 17180 0
296 20250508 134300 107437330 17180 17180 17180 17180 0
297 20250508 134200 107437330 17180 17180 17180 17180 0
298 20250508 134100 107437330 17180 17180 17180 17180 1
299 20250508 134000 107420150 17180 17180 17180 17180 11
300 20250508 133900 107231170 17180 17180 17180 17180 73
301 20250508 133800 105977030 17180 17180 17180 17180 0
302 20250508 133700 105977030 17180 17180 17180 17180 0
303 20250508 133600 105977030 17180 17180 17180 17180 0
304 20250508 133500 105977030 17180 17180 17180 17180 16
305 20250508 133400 105702150 17190 17190 17190 17190 0
306 20250508 133300 105702150 17190 17190 17190 17190 0
307 20250508 133200 105702150 17190 17170 17190 17170 190
308 20250508 133100 102438190 17190 17190 17190 17190 0
309 20250508 133000 102438190 17190 17190 17190 17190 0
310 20250508 132900 102438190 17190 17190 17190 17190 0
311 20250508 132800 102438190 17190 17190 17190 17190 0
312 20250508 132700 102438190 17190 17190 17190 17190 0
313 20250508 132600 102438190 17190 17190 17190 17190 0
314 20250508 132500 102438190 17190 17190 17190 17190 4
315 20250508 132400 102369430 17190 17170 17190 17170 200
316 20250508 132300 98931630 17170 17170 17170 17170 0
317 20250508 132200 98931630 17170 17170 17170 17170 0
318 20250508 132100 98931630 17170 17170 17170 17170 10
319 20250508 132000 98759930 17170 17170 17170 17170 0
320 20250508 131900 98759930 17170 17170 17170 17170 0
321 20250508 131800 98759930 17170 17170 17170 17170 0
322 20250508 131700 98759930 17170 17170 17170 17170 0
323 20250508 131600 98759930 17170 17170 17170 17170 0
324 20250508 131500 98759930 17170 17170 17170 17170 0
325 20250508 131400 98759930 17170 17170 17170 17170 3
326 20250508 131300 98708420 17150 17150 17150 17150 11
327 20250508 131200 98519770 17170 17170 17170 17170 0
328 20250508 131100 98519770 17170 17170 17170 17170 0
329 20250508 131000 98519770 17170 17170 17170 17170 0
330 20250508 130900 98519770 17170 17170 17170 17170 6
331 20250508 130800 98416750 17170 17170 17170 17170 0
332 20250508 130700 98416750 17170 17170 17170 17170 0
333 20250508 130600 98416750 17170 17170 17170 17170 0
334 20250508 130500 98416750 17170 17170 17170 17170 0
335 20250508 130400 98416750 17170 17170 17170 17170 1
336 20250508 130300 98399580 17170 17170 17170 17170 1
337 20250508 130200 98382410 17150 17150 17150 17150 0
338 20250508 130100 98382410 17150 17150 17150 17150 0
339 20250508 130000 98382410 17150 17150 17150 17150 0
340 20250508 125900 98382410 17150 17160 17160 17150 4
341 20250508 125800 98313800 17170 17170 17170 17170 0
342 20250508 125700 98313800 17170 17170 17170 17170 0
343 20250508 125600 98313800 17170 17170 17170 17170 0
344 20250508 125500 98313800 17170 17170 17170 17170 0
345 20250508 125400 98313800 17170 17170 17170 17170 0
346 20250508 125300 98313800 17170 17170 17170 17170 0
347 20250508 125200 98313800 17170 17170 17170 17170 0
348 20250508 125100 98313800 17170 17170 17170 17170 0
349 20250508 125000 98313800 17170 17170 17170 17170 0
350 20250508 124900 98313800 17170 17170 17170 17170 0
351 20250508 124800 98313800 17170 17170 17170 17170 0
352 20250508 124700 98313800 17170 17170 17170 17170 0
353 20250508 124600 98313800 17170 17170 17170 17170 0
354 20250508 124500 98313800 17170 17150 17170 17150 2
355 20250508 124400 98279480 17170 17150 17170 17150 2
356 20250508 124300 98245160 17170 17150 17170 17150 8
357 20250508 124200 98107930 17140 17140 17140 17140 73
358 20250508 124100 96856710 17150 17150 17150 17150 27
359 20250508 124000 96393660 17170 17170 17170 17170 0
360 20250508 123900 96393660 17170 17170 17170 17170 6
361 20250508 123800 96290640 17170 17170 17170 17170 0
362 20250508 123700 96290640 17170 17170 17170 17170 0
363 20250508 123600 96290640 17170 17170 17170 17170 0
364 20250508 123500 96290640 17170 17170 17170 17170 0
365 20250508 123400 96290640 17170 17170 17170 17170 0
366 20250508 123300 96290640 17170 17170 17170 17170 0
367 20250508 123200 96290640 17170 17170 17170 17170 0
368 20250508 123100 96290640 17170 17170 17170 17170 1
369 20250508 123000 96273470 17150 17150 17150 17150 0
370 20250508 122900 96273470 17150 17150 17150 17150 0
371 20250508 122800 96273470 17150 17150 17150 17150 0
372 20250508 122700 96273470 17150 17150 17150 17150 1
373 20250508 122600 96256320 17170 17170 17170 17170 0
374 20250508 122500 96256320 17170 17170 17170 17170 3
375 20250508 122400 96204810 17150 17150 17150 17150 5
376 20250508 122300 96119060 17170 17170 17170 17170 0
377 20250508 122200 96119060 17170 17170 17170 17170 0
378 20250508 122100 96119060 17170 17170 17170 17170 0
379 20250508 122000 96119060 17170 17170 17170 17170 0
380 20250508 121900 96119060 17170 17170 17170 17170 0
381 20250508 121800 96119060 17170 17170 17170 17170 0
382 20250508 121700 96119060 17170 17170 17170 17170 32
383 20250508 121600 95569620 17170 17170 17170 17170 0
384 20250508 121500 95569620 17170 17170 17170 17170 0
385 20250508 121400 95569620 17170 17170 17170 17170 0
386 20250508 121300 95569620 17170 17170 17170 17170 0
387 20250508 121200 95569620 17170 17170 17170 17170 0
388 20250508 121100 95569620 17170 17170 17170 17170 0
389 20250508 121000 95569620 17170 17170 17170 17170 0
390 20250508 120900 95569620 17170 17170 17170 17170 0
391 20250508 120800 95569620 17170 17170 17170 17170 0
392 20250508 120700 95569620 17170 17150 17170 17150 6
393 20250508 120600 95466700 17130 17150 17150 17130 59
394 20250508 120500 94455470 17190 17190 17190 17190 0
395 20250508 120400 94455470 17190 17190 17190 17190 0
396 20250508 120300 94455470 17190 17190 17190 17190 0
397 20250508 120200 94455470 17190 17190 17190 17190 0
398 20250508 120100 94455470 17190 17190 17190 17190 1
399 20250508 120000 94438280 17190 17170 17190 17170 10
400 20250508 115900 94266560 17170 17170 17170 17170 2
401 20250508 115800 94232220 17150 17180 17180 17140 344
402 20250508 115700 88334850 17200 17200 17200 17200 0
403 20250508 115600 88334850 17200 17200 17200 17200 0
404 20250508 115500 88334850 17200 17190 17200 17190 136
405 20250508 115400 85997000 17190 17190 17190 17190 0
406 20250508 115300 85997000 17190 17190 17190 17190 0
407 20250508 115200 85997000 17190 17190 17190 17190 2
408 20250508 115100 85962620 17180 17180 17180 17180 21
409 20250508 115000 85601840 17190 17190 17190 17190 0
410 20250508 114900 85601840 17190 17190 17190 17190 0
411 20250508 114800 85601840 17190 17190 17190 17190 2
412 20250508 114700 85567460 17190 17190 17190 17190 0
413 20250508 114600 85567460 17190 17190 17190 17190 0
414 20250508 114500 85567460 17190 17190 17190 17190 0
415 20250508 114400 85567460 17190 17190 17190 17190 0
416 20250508 114300 85567460 17190 17190 17190 17190 0
417 20250508 114200 85567460 17190 17190 17190 17190 0
418 20250508 114100 85567460 17190 17190 17190 17190 0
419 20250508 114000 85567460 17190 17190 17190 17190 0
420 20250508 113900 85567460 17190 17190 17190 17190 30
421 20250508 113800 85051760 17190 17190 17190 17190 0
422 20250508 113700 85051760 17190 17190 17190 17190 118
423 20250508 113600 83023340 17180 17180 17180 17180 0
424 20250508 113500 83023340 17180 17190 17190 17180 2
425 20250508 113400 82988970 17190 17190 17190 17190 0
426 20250508 113300 82988970 17190 17190 17190 17190 0
427 20250508 113200 82988970 17190 17190 17190 17190 0
428 20250508 113100 82988970 17190 17180 17190 17180 3
429 20250508 113000 82937410 17190 17180 17190 17180 250
430 20250508 112900 78641900 17190 17170 17190 17170 582
431 20250508 112800 68641090 17180 17180 17180 17180 0
432 20250508 112700 68641090 17180 17170 17180 17160 395
433 20250508 112600 61856120 17170 17170 17170 17170 0
434 20250508 112500 61856120 17170 17170 17170 17170 0
435 20250508 112400 61856120 17170 17170 17170 17170 0
436 20250508 112300 61856120 17170 17170 17170 17170 0
437 20250508 112200 61856120 17170 17170 17170 17170 0
438 20250508 112100 61856120 17170 17170 17170 17170 0
439 20250508 112000 61856120 17170 17170 17170 17170 0
440 20250508 111900 61856120 17170 17170 17170 17170 0
441 20250508 111800 61856120 17170 17170 17170 17170 0
442 20250508 111700 61856120 17170 17170 17170 17170 0
443 20250508 111600 61856120 17170 17120 17170 17120 6
444 20250508 111500 61753350 17120 17110 17120 17110 33
445 20250508 111400 61188700 17110 17110 17110 17110 0
446 20250508 111300 61188700 17110 17110 17110 17110 1
447 20250508 111200 61171590 17100 17100 17100 17100 0
448 20250508 111100 61171590 17100 17100 17100 17100 0
449 20250508 111000 61171590 17100 17100 17100 17100 0
450 20250508 110900 61171590 17100 17100 17100 17100 0
451 20250508 110800 61171590 17100 17100 17100 17100 0
452 20250508 110700 61171590 17100 17100 17100 17100 0
453 20250508 110600 61171590 17100 17100 17100 17100 0
454 20250508 110500 61171590 17100 17100 17100 17100 0
455 20250508 110400 61171590 17100 17100 17100 17100 229
456 20250508 110300 57255690 17120 17130 17130 17110 190
457 20250508 110200 54003020 17180 17180 17180 17180 5
458 20250508 110100 53917120 17180 17180 17180 17180 5
459 20250508 110000 53831220 17150 17150 17150 17150 22
460 20250508 105900 53453920 17150 17150 17150 17110 13
461 20250508 105800 53231070 17130 17130 17130 17130 0
462 20250508 105700 53231070 17130 17130 17130 17130 0
463 20250508 105600 53231070 17130 17130 17130 17130 0
464 20250508 105500 53231070 17130 17130 17130 17130 0
465 20250508 105400 53231070 17130 17130 17130 17130 0
466 20250508 105300 53231070 17130 17130 17130 17130 0
467 20250508 105200 53231070 17130 17130 17130 17130 0
468 20250508 105100 53231070 17130 17130 17130 17130 0
469 20250508 105000 53231070 17130 17160 17160 17100 406
470 20250508 104900 46277280 17170 17170 17170 17170 0
471 20250508 104800 46277280 17170 17170 17170 17170 0
472 20250508 104700 46277280 17170 17170 17170 17170 0
473 20250508 104600 46277280 17170 17170 17170 17170 0
474 20250508 104500 46277280 17170 17170 17170 17170 0
475 20250508 104400 46277280 17170 17170 17170 17170 9
476 20250508 104300 46122750 17180 17180 17180 17180 0
477 20250508 104200 46122750 17180 17190 17190 17170 20
478 20250508 104100 45779290 17170 17170 17170 17170 76
479 20250508 104000 44474370 17170 17170 17170 17170 0
480 20250508 103900 44474370 17170 17170 17170 17170 80
481 20250508 103800 43100770 17170 17150 17170 17150 8
482 20250508 103700 42963550 17150 17150 17150 17150 10
483 20250508 103600 42792050 17150 17150 17170 17130 24
484 20250508 103500 42380260 17150 17150 17150 17150 18
485 20250508 103400 42071560 17150 17150 17150 17150 75
486 20250508 103300 40785310 17150 17150 17150 17150 0
487 20250508 103200 40785310 17150 17150 17150 17150 1
488 20250508 103100 40768160 17150 17150 17150 17150 0
489 20250508 103000 40768160 17150 17150 17150 17150 0
490 20250508 102900 40768160 17150 17150 17150 17150 0
491 20250508 102800 40768160 17150 17150 17150 17150 0
492 20250508 102700 40768160 17150 17150 17150 17150 192
493 20250508 102600 37475360 17140 17140 17140 17140 50
494 20250508 102500 36618360 17150 17150 17150 17150 0
495 20250508 102400 36618360 17150 17150 17150 17150 0
496 20250508 102300 36618360 17150 17150 17150 17150 0
497 20250508 102200 36618360 17150 17150 17150 17150 0
498 20250508 102100 36618360 17150 17150 17150 17150 0
499 20250508 102000 36618360 17150 17150 17150 17150 0
500 20250508 101900 36618360 17150 17150 17150 17150 0
501 20250508 101800 36618360 17150 17150 17150 17150 0
502 20250508 101700 36618360 17150 17140 17150 17140 122
503 20250508 101600 34526530 17140 17140 17140 17140 0
504 20250508 101500 34526530 17140 17140 17140 17140 16
505 20250508 101400 34252290 17140 17140 17140 17140 1
506 20250508 101300 34235150 17140 17140 17140 17140 0
507 20250508 101200 34235150 17140 17140 17140 17140 1
508 20250508 101100 34218010 17140 17140 17140 17140 0
509 20250508 101000 34218010 17140 17140 17140 17140 0
510 20250508 100900 34218010 17140 17140 17140 17140 0
511 20250508 100800 34218010 17140 17140 17140 17140 1
512 20250508 100700 34200870 17150 17130 17150 17130 2
513 20250508 100600 34166590 17110 17110 17110 17110 1
514 20250508 100500 34149480 17090 17120 17120 17090 67
515 20250508 100400 33003740 17150 17150 17150 17150 0
516 20250508 100300 33003740 17150 17150 17150 17150 0
517 20250508 100200 33003740 17150 17150 17150 17150 0
518 20250508 100100 33003740 17150 17150 17150 17150 1
519 20250508 100000 32986590 17120 17120 17150 17120 593
520 20250508 095900 22818210 17140 17120 17140 17120 2
521 20250508 095800 22783950 17130 17130 17130 17130 0
522 20250508 095700 22783950 17130 17130 17130 17130 0
523 20250508 095600 22783950 17130 17130 17130 17130 0
524 20250508 095500 22783950 17130 17130 17130 17130 20
525 20250508 095400 22441350 17130 17130 17130 17130 20
526 20250508 095300 22098750 17130 17130 17130 17130 47
527 20250508 095200 21293640 17130 17130 17130 17130 0
528 20250508 095100 21293640 17130 17130 17130 17130 0
529 20250508 095000 21293640 17130 17130 17130 17130 0
530 20250508 094900 21293640 17130 17130 17130 17130 0
531 20250508 094800 21293640 17130 17130 17130 17130 0
532 20250508 094700 21293640 17130 17130 17130 17130 0
533 20250508 094600 21293640 17130 17130 17130 17130 0
534 20250508 094500 21293640 17130 17130 17130 17130 21
535 20250508 094400 20933910 17130 17130 17130 17130 0
536 20250508 094300 20933910 17130 17120 17130 17120 32
537 20250508 094200 20386050 17110 17120 17130 17110 26
538 20250508 094100 19940950 17110 17110 17110 17110 6
539 20250508 094000 19838290 17110 17110 17110 17110 10
540 20250508 093900 19667190 17120 17110 17120 17110 127
541 20250508 093800 17493150 17110 17120 17120 17110 12
542 20250508 093700 17287810 17110 17110 17110 17110 10
543 20250508 093600 17116710 17130 17130 17130 17130 0
544 20250508 093500 17116710 17130 17130 17130 17130 0
545 20250508 093400 17116710 17130 17120 17130 17120 3
546 20250508 093300 17065340 17120 17110 17120 17110 26
547 20250508 093200 16620450 17120 17100 17130 17100 172
548 20250508 093100 13678420 17100 17090 17100 17090 193
549 20250508 093000 10379550 17090 17090 17090 17090 2
550 20250508 092900 10345370 17090 17090 17090 17090 1
551 20250508 092800 10328280 17090 17090 17090 17090 4
552 20250508 092700 10259920 17050 17050 17050 17050 0
553 20250508 092600 10259920 17050 17050 17050 17050 1
554 20250508 092500 10242870 17090 17090 17090 17090 1
555 20250508 092400 10225780 17080 17080 17080 17080 10
556 20250508 092300 10054980 17100 17100 17100 17100 0
557 20250508 092200 10054980 17100 17090 17100 17090 22
558 20250508 092100 9678990 17090 17090 17090 17090 0
559 20250508 092000 9678990 17090 17090 17090 17090 1
560 20250508 091900 9661900 17060 17060 17060 17060 1
561 20250508 091800 9644840 17090 17090 17090 17090 0
562 20250508 091700 9644840 17090 17090 17090 17090 0
563 20250508 091600 9644840 17090 17070 17090 17070 54
564 20250508 091500 8722480 16970 16970 16970 16970 0
565 20250508 091400 8722480 16970 16970 16970 16970 0
566 20250508 091300 8722480 16970 16970 16970 16970 0
567 20250508 091200 8722480 16970 16970 16970 16970 0
568 20250508 091100 8722480 16970 16970 16970 16970 0
569 20250508 091000 8722480 16970 16970 16970 16970 0
570 20250508 090900 8722480 16970 16970 16970 16970 75
571 20250508 090800 7449730 17050 17050 17050 17050 25
572 20250508 090700 7023480 17050 17050 17070 17050 367
573 20250508 090600 766110 17050 17050 17050 17050 14
574 20250508 090500 527410 17060 17060 17060 17060 0
575 20250508 090400 527410 17060 17060 17060 17060 0
576 20250508 090300 527410 17060 17060 17060 17060 6
577 20250508 090200 425050 17060 17060 17060 17060 1
578 20250508 090100 407990 16990 17000 17000 16990 20
579 20250508 090000 68110 17090 17000 17090 17000 4