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

580
009580/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183800,167400559,2930,2930,2930,2930,236
20250508,183700,167400559,2930,2930,2930,2930,0
20250508,183600,167400559,2930,2930,2930,2930,0
20250508,183500,167400559,2930,2930,2930,2930,0
20250508,183400,167400559,2930,2930,2930,2930,0
20250508,183300,167400559,2930,2930,2930,2930,0
20250508,183200,167400559,2930,2930,2930,2930,0
20250508,183100,167400559,2930,2930,2930,2930,0
20250508,183000,167400559,2930,2930,2930,2930,0
20250508,182900,167400559,2930,2930,2930,2930,0
20250508,182800,167400559,2930,2930,2930,2930,0
20250508,182700,167400559,2930,2930,2930,2930,0
20250508,182600,167400559,2930,2930,2930,2930,0
20250508,182500,167400559,2930,2930,2930,2930,0
20250508,182400,167400559,2930,2930,2930,2930,0
20250508,182300,167400559,2930,2930,2930,2930,0
20250508,182200,167400559,2930,2930,2930,2930,0
20250508,182100,167400559,2930,2930,2930,2930,0
20250508,182000,167400559,2930,2930,2930,2930,0
20250508,181900,167400559,2930,2930,2930,2930,0
20250508,181800,167400559,2930,2930,2930,2930,0
20250508,181700,167400559,2930,2930,2930,2930,0
20250508,181600,167400559,2930,2930,2930,2930,0
20250508,181500,167400559,2930,2930,2930,2930,0
20250508,181400,167400559,2930,2930,2930,2930,0
20250508,181300,167400559,2930,2930,2930,2930,0
20250508,181200,167400559,2930,2930,2930,2930,0
20250508,181100,167400559,2930,2930,2930,2930,0
20250508,181000,167400559,2930,2930,2930,2930,0
20250508,180900,167400559,2930,2930,2930,2930,0
20250508,180800,167400559,2930,2930,2930,2930,236
20250508,180700,167400559,2930,2930,2930,2930,0
20250508,180600,167400559,2930,2930,2930,2930,0
20250508,180500,167400559,2930,2930,2930,2930,0
20250508,180400,167400559,2930,2930,2930,2930,0
20250508,180300,167400559,2930,2930,2930,2930,0
20250508,180200,167400559,2930,2930,2930,2930,0
20250508,180100,167400559,2930,2930,2930,2930,0
20250508,180000,167400559,2930,2930,2930,2930,0
20250508,175900,167400559,2930,2930,2930,2930,0
20250508,175800,167400559,2930,2930,2930,2930,0
20250508,175700,167400559,2930,2930,2930,2930,0
20250508,175600,167400559,2930,2930,2930,2930,0
20250508,175500,167400559,2930,2930,2930,2930,0
20250508,175400,167400559,2930,2930,2930,2930,0
20250508,175300,167400559,2930,2930,2930,2930,0
20250508,175200,167400559,2930,2930,2930,2930,0
20250508,175100,167400559,2930,2930,2930,2930,0
20250508,175000,167400559,2930,2930,2930,2930,0
20250508,174900,167400559,2930,2930,2930,2930,0
20250508,174800,167400559,2930,2930,2930,2930,0
20250508,174700,167400559,2930,2930,2930,2930,0
20250508,174600,167400559,2930,2930,2930,2930,0
20250508,174500,167400559,2930,2930,2930,2930,0
20250508,174400,167400559,2930,2930,2930,2930,0
20250508,174300,167400559,2930,2930,2930,2930,0
20250508,174200,167400559,2930,2930,2930,2930,0
20250508,174100,167400559,2930,2930,2930,2930,0
20250508,174000,167400559,2930,2930,2930,2930,0
20250508,173900,167400559,2930,2930,2930,2930,0
20250508,173800,167400559,2930,2930,2930,2930,236
20250508,173700,167400559,2930,2930,2930,2930,0
20250508,173600,167400559,2930,2930,2930,2930,0
20250508,173500,167400559,2930,2930,2930,2930,0
20250508,173400,167400559,2930,2930,2930,2930,0
20250508,173300,167400559,2930,2930,2930,2930,0
20250508,173200,167400559,2930,2930,2930,2930,0
20250508,173100,167400559,2930,2930,2930,2930,0
20250508,173000,167400559,2930,2930,2930,2930,0
20250508,172900,167400559,2930,2930,2930,2930,0
20250508,172800,167400559,2930,2930,2930,2930,0
20250508,172700,167400559,2930,2930,2930,2930,0
20250508,172600,167400559,2930,2930,2930,2930,0
20250508,172500,167400559,2930,2930,2930,2930,0
20250508,172400,167400559,2930,2930,2930,2930,0
20250508,172300,167400559,2930,2930,2930,2930,0
20250508,172200,167400559,2930,2930,2930,2930,0
20250508,172100,167400559,2930,2930,2930,2930,0
20250508,172000,167400559,2930,2930,2930,2930,0
20250508,171900,167400559,2930,2930,2930,2930,0
20250508,171800,167400559,2930,2930,2930,2930,0
20250508,171700,167400559,2930,2930,2930,2930,0
20250508,171600,167400559,2930,2930,2930,2930,0
20250508,171500,167400559,2930,2930,2930,2930,0
20250508,171400,167400559,2930,2930,2930,2930,0
20250508,171300,167400559,2930,2930,2930,2930,0
20250508,171200,167400559,2930,2930,2930,2930,0
20250508,171100,167400559,2930,2930,2930,2930,0
20250508,171000,167400559,2930,2930,2930,2930,0
20250508,170900,167400559,2930,2930,2930,2930,0
20250508,170800,167400559,2930,2930,2930,2930,236
20250508,170700,167400559,2930,2930,2930,2930,0
20250508,170600,167400559,2930,2930,2930,2930,0
20250508,170500,167400559,2930,2930,2930,2930,0
20250508,170400,167400559,2930,2930,2930,2930,0
20250508,170300,167400559,2930,2930,2930,2930,0
20250508,170200,167400559,2930,2930,2930,2930,0
20250508,170100,167400559,2930,2930,2930,2930,0
20250508,170000,167400559,2930,2930,2930,2930,0
20250508,165900,167400559,2930,2930,2930,2930,0
20250508,165800,167400559,2930,2930,2930,2930,0
20250508,165700,167400559,2930,2930,2930,2930,0
20250508,165600,167400559,2930,2930,2930,2930,0
20250508,165500,167400559,2930,2930,2930,2930,0
20250508,165400,167400559,2930,2930,2930,2930,0
20250508,165300,167400559,2930,2930,2930,2930,0
20250508,165200,167400559,2930,2930,2930,2930,0
20250508,165100,167400559,2930,2930,2930,2930,0
20250508,165000,167400559,2930,2930,2930,2930,0
20250508,164900,167400559,2930,2930,2930,2930,0
20250508,164800,167400559,2930,2930,2930,2930,0
20250508,164700,167400559,2930,2930,2930,2930,0
20250508,164600,167400559,2930,2930,2930,2930,0
20250508,164500,167400559,2930,2930,2930,2930,0
20250508,164400,167400559,2930,2930,2930,2930,0
20250508,164300,167400559,2930,2930,2930,2930,0
20250508,164200,167400559,2930,2930,2930,2930,0
20250508,164100,167400559,2930,2930,2930,2930,0
20250508,164000,167400559,2930,2930,2930,2930,0
20250508,163900,167400559,2930,2930,2930,2930,0
20250508,163800,167400559,2930,2930,2930,2930,236
20250508,163700,167400559,2930,2930,2930,2930,0
20250508,163600,167400559,2930,2930,2930,2930,0
20250508,163500,167400559,2930,2930,2930,2930,0
20250508,163400,167400559,2930,2930,2930,2930,0
20250508,163300,167400559,2930,2930,2930,2930,0
20250508,163200,167400559,2930,2930,2930,2930,0
20250508,163100,167400559,2930,2930,2930,2930,0
20250508,163000,167400559,2930,2930,2930,2930,0
20250508,162900,167400559,2930,2930,2930,2930,0
20250508,162800,167400559,2930,2930,2930,2930,0
20250508,162700,167400559,2930,2930,2930,2930,0
20250508,162600,167400559,2930,2930,2930,2930,0
20250508,162500,167400559,2930,2930,2930,2930,0
20250508,162400,167400559,2930,2930,2930,2930,0
20250508,162300,167400559,2930,2930,2930,2930,0
20250508,162200,167400559,2930,2930,2930,2930,0
20250508,162100,167400559,2930,2930,2930,2930,0
20250508,162000,167400559,2930,2930,2930,2930,0
20250508,161900,167400559,2930,2930,2930,2930,0
20250508,161800,167400559,2930,2930,2930,2930,0
20250508,161700,167400559,2930,2930,2930,2930,0
20250508,161600,167400559,2930,2930,2930,2930,0
20250508,161500,167400559,2930,2930,2930,2930,0
20250508,161400,167400559,2930,2930,2930,2930,0
20250508,161300,167400559,2930,2930,2930,2930,0
20250508,161200,167400559,2930,2930,2930,2930,0
20250508,161100,167400559,2930,2930,2930,2930,0
20250508,161000,167400559,2930,2930,2930,2930,0
20250508,160900,167400559,2930,2930,2930,2930,0
20250508,160800,167400559,2930,2930,2930,2930,236
20250508,160700,167400559,2930,2930,2930,2930,0
20250508,160600,167400559,2930,2930,2930,2930,0
20250508,160500,167400559,2930,2930,2930,2930,0
20250508,160400,167400559,2930,2930,2930,2930,0
20250508,160300,167400559,2930,2930,2930,2930,0
20250508,160200,167400559,2930,2930,2930,2930,0
20250508,160100,167400559,2930,2930,2930,2930,0
20250508,160000,167400559,2930,2930,2930,2930,0
20250508,155900,167400559,2930,2930,2930,2930,0
20250508,155800,167400559,2930,2930,2930,2930,0
20250508,155700,167400559,2930,2930,2930,2930,0
20250508,155600,167400559,2930,2930,2930,2930,0
20250508,155500,167400559,2930,2930,2930,2930,0
20250508,155400,167400559,2930,2930,2930,2930,0
20250508,155300,167400559,2930,2930,2930,2930,0
20250508,155200,167400559,2930,2930,2930,2930,0
20250508,155100,167400559,2930,2930,2930,2930,0
20250508,155000,167400559,2930,2930,2930,2930,0
20250508,154900,167400559,2930,2930,2930,2930,0
20250508,154800,167400559,2930,2930,2930,2930,0
20250508,154700,167400559,2930,2930,2930,2930,0
20250508,154600,167400559,2930,2930,2930,2930,0
20250508,154500,167400559,2930,2930,2930,2930,0
20250508,154400,167400559,2930,2930,2930,2930,0
20250508,154300,167400559,2930,2930,2930,2930,0
20250508,154200,167400559,2930,2930,2930,2930,0
20250508,154100,167400559,2930,2930,2930,2930,0
20250508,154000,167400559,2930,2930,2930,2930,0
20250508,153900,167400559,2930,2930,2930,2930,0
20250508,153800,167400559,2930,2930,2930,2930,236
20250508,153700,167400559,2930,2930,2930,2930,0
20250508,153600,167400559,2930,2930,2930,2930,0
20250508,153500,167400559,2930,2930,2930,2930,0
20250508,153400,167400559,2930,2930,2930,2930,0
20250508,153300,167400559,2930,2930,2930,2930,0
20250508,153200,167400559,2930,2930,2930,2930,0
20250508,153100,167400559,2930,2930,2930,2930,0
20250508,153000,167400559,2930,2930,2930,2930,236
20250508,152900,166709079,2925,2925,2925,2925,0
20250508,152800,166709079,2925,2925,2925,2925,0
20250508,152700,166709079,2925,2925,2925,2925,0
20250508,152600,166709079,2925,2925,2925,2925,0
20250508,152500,166709079,2925,2925,2925,2925,0
20250508,152400,166709079,2925,2925,2925,2925,0
20250508,152300,166709079,2925,2925,2925,2925,0
20250508,152200,166709079,2925,2925,2925,2925,0
20250508,152100,166709079,2925,2925,2925,2925,0
20250508,152000,166709079,2925,2925,2925,2925,0
20250508,151900,166709079,2925,2930,2935,2925,2468
20250508,151800,159489889,2935,2935,2935,2935,25
20250508,151700,159416514,2935,2935,2935,2935,0
20250508,151600,159416514,2935,2935,2935,2935,89
20250508,151500,159155299,2930,2930,2930,2930,0
20250508,151400,159155299,2930,2930,2930,2930,0
20250508,151300,159155299,2930,2930,2930,2930,62
20250508,151200,158973639,2935,2935,2935,2935,0
20250508,151100,158973639,2935,2935,2935,2935,64
20250508,151000,158785799,2935,2935,2935,2935,0
20250508,150900,158785799,2935,2935,2935,2935,0
20250508,150800,158785799,2935,2935,2935,2935,0
20250508,150700,158785799,2935,2935,2935,2935,3600
20250508,150600,148219799,2935,2935,2935,2935,0
20250508,150500,148219799,2935,2935,2935,2935,31
20250508,150400,148128814,2935,2935,2935,2935,1304
20250508,150300,144301574,2930,2930,2930,2930,0
20250508,150200,144301574,2930,2930,2930,2930,436
20250508,150100,143024094,2930,2930,2930,2930,0
20250508,150000,143024094,2930,2930,2930,2930,171
20250508,145900,142523064,2925,2925,2925,2925,792
20250508,145800,140206464,2920,2920,2920,2920,30
20250508,145700,140118864,2930,2920,2930,2920,387
20250508,145600,138988364,2930,2930,2930,2930,8
20250508,145500,138964924,2930,2930,2930,2930,0
20250508,145400,138964924,2930,2930,2930,2930,0
20250508,145300,138964924,2930,2930,2930,2930,0
20250508,145200,138964924,2930,2930,2930,2930,146
20250508,145100,138537144,2930,2930,2930,2930,0
20250508,145000,138537144,2930,2930,2930,2930,53
20250508,144900,138381854,2920,2920,2920,2920,0
20250508,144800,138381854,2920,2920,2920,2920,200
20250508,144700,137797854,2920,2920,2920,2920,0
20250508,144600,137797854,2920,2925,2925,2920,572
20250508,144500,136124929,2930,2930,2930,2930,0
20250508,144400,136124929,2930,2930,2930,2930,0
20250508,144300,136124929,2930,2930,2930,2930,0
20250508,144200,136124929,2930,2930,2930,2930,17
20250508,144100,136075119,2930,2930,2930,2930,0
20250508,144000,136075119,2930,2930,2930,2930,0
20250508,143900,136075119,2930,2930,2930,2930,22
20250508,143800,136010659,2930,2930,2930,2930,0
20250508,143700,136010659,2930,2930,2930,2930,0
20250508,143600,136010659,2930,2930,2930,2930,0
20250508,143500,136010659,2930,2930,2930,2930,0
20250508,143400,136010659,2930,2930,2930,2930,3
20250508,143300,136001869,2930,2930,2930,2930,0
20250508,143200,136001869,2930,2930,2930,2930,0
20250508,143100,136001869,2930,2930,2930,2930,0
20250508,143000,136001869,2930,2930,2930,2930,0
20250508,142900,136001869,2930,2930,2930,2930,0
20250508,142800,136001869,2930,2930,2930,2930,0
20250508,142700,136001869,2930,2930,2930,2930,0
20250508,142600,136001869,2930,2930,2930,2930,0
20250508,142500,136001869,2930,2930,2930,2930,0
20250508,142400,136001869,2930,2930,2930,2930,0
20250508,142300,136001869,2930,2930,2930,2930,0
20250508,142200,136001869,2930,2930,2930,2930,0
20250508,142100,136001869,2930,2930,2930,2930,0
20250508,142000,136001869,2930,2930,2930,2930,0
20250508,141900,136001869,2930,2930,2930,2930,0
20250508,141800,136001869,2930,2930,2930,2930,0
20250508,141700,136001869,2930,2930,2930,2930,1
20250508,141600,135998939,2920,2920,2920,2920,0
20250508,141500,135998939,2920,2920,2920,2920,0
20250508,141400,135998939,2920,2920,2920,2920,200
20250508,141300,135414939,2920,2920,2920,2920,0
20250508,141200,135414939,2920,2920,2920,2920,333
20250508,141100,134442579,2930,2930,2930,2930,0
20250508,141000,134442579,2930,2930,2930,2930,0
20250508,140900,134442579,2930,2930,2930,2930,0
20250508,140800,134442579,2930,2930,2930,2930,0
20250508,140700,134442579,2930,2930,2930,2930,0
20250508,140600,134442579,2930,2930,2930,2930,0
20250508,140500,134442579,2930,2930,2930,2930,0
20250508,140400,134442579,2930,2930,2930,2930,0
20250508,140300,134442579,2930,2930,2930,2930,0
20250508,140200,134442579,2930,2930,2930,2930,0
20250508,140100,134442579,2930,2930,2930,2930,1
20250508,140000,134439649,2920,2920,2920,2920,0
20250508,135900,134439649,2920,2920,2920,2920,0
20250508,135800,134439649,2920,2920,2920,2920,0
20250508,135700,134439649,2920,2920,2920,2920,60
20250508,135600,134264449,2920,2920,2920,2920,0
20250508,135500,134264449,2920,2920,2920,2920,168
20250508,135400,133773889,2925,2925,2925,2925,0
20250508,135300,133773889,2925,2930,2930,2925,178
20250508,135200,133253189,2930,2930,2930,2930,0
20250508,135100,133253189,2930,2930,2930,2930,0
20250508,135000,133253189,2930,2930,2930,2930,0
20250508,134900,133253189,2930,2930,2930,2930,102
20250508,134800,132954329,2930,2930,2930,2930,0
20250508,134700,132954329,2930,2930,2930,2930,0
20250508,134600,132954329,2930,2930,2930,2930,0
20250508,134500,132954329,2930,2930,2930,2930,0
20250508,134400,132954329,2930,2930,2930,2930,0
20250508,134300,132954329,2930,2930,2930,2930,0
20250508,134200,132954329,2930,2930,2930,2930,0
20250508,134100,132954329,2930,2930,2930,2930,0
20250508,134000,132954329,2930,2930,2930,2930,0
20250508,133900,132954329,2930,2930,2930,2930,0
20250508,133800,132954329,2930,2930,2930,2930,0
20250508,133700,132954329,2930,2930,2930,2930,0
20250508,133600,132954329,2930,2930,2930,2930,0
20250508,133500,132954329,2930,2930,2930,2930,0
20250508,133400,132954329,2930,2930,2930,2930,288
20250508,133300,132110489,2930,2930,2930,2930,171
20250508,133200,131609459,2930,2930,2930,2930,0
20250508,133100,131609459,2930,2930,2930,2930,0
20250508,133000,131609459,2930,2930,2930,2930,1
20250508,132900,131606529,2930,2930,2930,2930,0
20250508,132800,131606529,2930,2930,2930,2930,0
20250508,132700,131606529,2930,2930,2930,2930,0
20250508,132600,131606529,2930,2930,2930,2930,0
20250508,132500,131606529,2930,2930,2930,2930,528
20250508,132400,130059489,2930,2930,2930,2930,0
20250508,132300,130059489,2930,2930,2930,2930,0
20250508,132200,130059489,2930,2930,2930,2930,0
20250508,132100,130059489,2930,2930,2930,2930,0
20250508,132000,130059489,2930,2930,2930,2930,0
20250508,131900,130059489,2930,2930,2930,2930,0
20250508,131800,130059489,2930,2930,2930,2930,95
20250508,131700,129781139,2930,2930,2930,2930,0
20250508,131600,129781139,2930,2930,2930,2930,205
20250508,131500,129180489,2925,2925,2925,2925,0
20250508,131400,129180489,2925,2925,2925,2925,8
20250508,131300,129157089,2925,2925,2925,2925,10
20250508,131200,129127839,2925,2925,2925,2925,0
20250508,131100,129127839,2925,2925,2925,2925,0
20250508,131000,129127839,2925,2925,2925,2925,0
20250508,130900,129127839,2925,2925,2925,2925,17
20250508,130800,129078114,2925,2925,2925,2925,0
20250508,130700,129078114,2925,2925,2925,2925,864
20250508,130600,126550914,2925,2925,2925,2925,8
20250508,130500,126527514,2925,2930,2930,2925,629
20250508,130400,124686939,2935,2935,2935,2935,0
20250508,130300,124686939,2935,2935,2935,2935,0
20250508,130200,124686939,2935,2935,2935,2935,0
20250508,130100,124686939,2935,2935,2935,2935,0
20250508,130000,124686939,2935,2935,2935,2935,110
20250508,125900,124364089,2935,2935,2935,2935,17
20250508,125800,124314194,2935,2935,2935,2935,0
20250508,125700,124314194,2935,2935,2935,2935,0
20250508,125600,124314194,2935,2935,2935,2935,0
20250508,125500,124314194,2935,2935,2935,2935,0
20250508,125400,124314194,2935,2935,2935,2935,0
20250508,125300,124314194,2935,2935,2935,2935,0
20250508,125200,124314194,2935,2935,2935,2935,0
20250508,125100,124314194,2935,2935,2935,2935,1000
20250508,125000,121379194,2935,2935,2935,2935,7
20250508,124900,121358649,2935,2935,2935,2935,0
20250508,124800,121358649,2935,2935,2935,2935,0
20250508,124700,121358649,2935,2935,2935,2935,0
20250508,124600,121358649,2935,2935,2935,2935,0
20250508,124500,121358649,2935,2935,2935,2935,0
20250508,124400,121358649,2935,2935,2935,2935,200
20250508,124300,120771649,2930,2930,2930,2930,0
20250508,124200,120771649,2930,2930,2930,2930,0
20250508,124100,120771649,2930,2930,2930,2930,0
20250508,124000,120771649,2930,2930,2930,2930,0
20250508,123900,120771649,2930,2930,2930,2930,0
20250508,123800,120771649,2930,2930,2930,2930,0
20250508,123700,120771649,2930,2930,2930,2930,0
20250508,123600,120771649,2930,2930,2930,2930,1
20250508,123500,120768719,2935,2935,2935,2935,0
20250508,123400,120768719,2935,2935,2935,2935,1
20250508,123300,120765784,2930,2930,2930,2930,0
20250508,123200,120765784,2930,2930,2930,2930,350
20250508,123100,119740284,2935,2935,2935,2935,0
20250508,123000,119740284,2935,2935,2935,2935,0
20250508,122900,119740284,2935,2935,2935,2935,83
20250508,122800,119496679,2930,2930,2930,2930,0
20250508,122700,119496679,2930,2930,2930,2930,0
20250508,122600,119496679,2930,2930,2930,2930,4174
20250508,122500,107266859,2930,2930,2930,2930,0
20250508,122400,107266859,2930,2930,2930,2930,500
20250508,122300,105801859,2930,2930,2930,2930,0
20250508,122200,105801859,2930,2930,2930,2930,0
20250508,122100,105801859,2930,2930,2930,2930,215
20250508,122000,105171909,2930,2930,2930,2930,0
20250508,121900,105171909,2930,2930,2930,2930,354
20250508,121800,104134689,2935,2935,2935,2935,0
20250508,121700,104134689,2935,2935,2935,2935,0
20250508,121600,104134689,2935,2935,2935,2935,0
20250508,121500,104134689,2935,2935,2935,2935,0
20250508,121400,104134689,2935,2935,2935,2935,0
20250508,121300,104134689,2935,2935,2935,2935,0
20250508,121200,104134689,2935,2935,2935,2935,0
20250508,121100,104134689,2935,2935,2935,2935,0
20250508,121000,104134689,2935,2935,2935,2935,0
20250508,120900,104134689,2935,2935,2935,2935,0
20250508,120800,104134689,2935,2935,2935,2935,0
20250508,120700,104134689,2935,2935,2935,2935,0
20250508,120600,104134689,2935,2935,2935,2935,0
20250508,120500,104134689,2935,2935,2935,2935,36
20250508,120400,104029029,2930,2930,2930,2930,0
20250508,120300,104029029,2930,2930,2930,2930,0
20250508,120200,104029029,2930,2930,2930,2930,0
20250508,120100,104029029,2930,2930,2930,2930,0
20250508,120000,104029029,2930,2930,2930,2930,1
20250508,115900,104026099,2930,2930,2930,2930,0
20250508,115800,104026099,2930,2930,2930,2930,0
20250508,115700,104026099,2930,2930,2930,2930,0
20250508,115600,104026099,2930,2930,2930,2930,0
20250508,115500,104026099,2930,2930,2930,2930,401
20250508,115400,102851169,2930,2930,2930,2930,0
20250508,115300,102851169,2930,2930,2930,2930,0
20250508,115200,102851169,2930,2930,2930,2930,0
20250508,115100,102851169,2930,2930,2930,2930,15
20250508,115000,102807219,2930,2930,2930,2930,1
20250508,114900,102804289,2930,2930,2930,2930,0
20250508,114800,102804289,2930,2930,2930,2930,87
20250508,114700,102549379,2930,2930,2930,2930,1
20250508,114600,102546449,2930,2930,2930,2930,0
20250508,114500,102546449,2930,2930,2930,2930,0
20250508,114400,102546449,2930,2930,2930,2930,1224
20250508,114300,98960129,2930,2930,2930,2930,0
20250508,114200,98960129,2930,2930,2930,2930,1
20250508,114100,98957199,2930,2930,2930,2930,0
20250508,114000,98957199,2930,2930,2930,2930,0
20250508,113900,98957199,2930,2930,2930,2930,0
20250508,113800,98957199,2930,2930,2930,2930,0
20250508,113700,98957199,2930,2935,2935,2930,2
20250508,113600,98951334,2930,2930,2930,2930,0
20250508,113500,98951334,2930,2930,2930,2930,0
20250508,113400,98951334,2930,2930,2930,2930,1
20250508,113300,98948404,2930,2930,2930,2930,0
20250508,113200,98948404,2930,2930,2930,2930,0
20250508,113100,98948404,2930,2930,2930,2930,0
20250508,113000,98948404,2930,2930,2930,2930,1
20250508,112900,98945474,2935,2935,2935,2935,0
20250508,112800,98945474,2935,2935,2935,2935,2
20250508,112700,98939604,2930,2930,2930,2930,0
20250508,112600,98939604,2930,2930,2930,2930,4374
20250508,112500,86123784,2925,2930,2930,2925,2
20250508,112400,86117929,2930,2930,2930,2930,0
20250508,112300,86117929,2930,2930,2930,2930,0
20250508,112200,86117929,2930,2930,2930,2930,1
20250508,112100,86114999,2920,2920,2920,2920,1
20250508,112000,86112079,2925,2925,2925,2925,0
20250508,111900,86112079,2925,2925,2925,2925,0
20250508,111800,86112079,2925,2925,2925,2925,352
20250508,111700,85082479,2920,2920,2920,2920,1
20250508,111600,85079559,2930,2930,2930,2930,5
20250508,111500,85064909,2920,2920,2920,2920,0
20250508,111400,85064909,2920,2920,2920,2920,0
20250508,111300,85064909,2920,2920,2920,2920,0
20250508,111200,85064909,2920,2920,2920,2920,1
20250508,111100,85061989,2920,2920,2920,2920,200
20250508,111000,84477989,2920,2920,2920,2920,0
20250508,110900,84477989,2920,2920,2920,2920,11
20250508,110800,84445869,2930,2930,2930,2930,5
20250508,110700,84431219,2920,2920,2920,2920,0
20250508,110600,84431219,2920,2920,2920,2920,0
20250508,110500,84431219,2920,2920,2920,2920,0
20250508,110400,84431219,2920,2920,2920,2920,1
20250508,110300,84428299,2925,2925,2925,2925,0
20250508,110200,84428299,2925,2925,2925,2925,0
20250508,110100,84428299,2925,2925,2925,2925,0
20250508,110000,84428299,2925,2925,2925,2925,0
20250508,105900,84428299,2925,2925,2925,2925,0
20250508,105800,84428299,2925,2925,2925,2925,0
20250508,105700,84428299,2925,2925,2925,2925,0
20250508,105600,84428299,2925,2925,2925,2925,0
20250508,105500,84428299,2925,2925,2925,2925,0
20250508,105400,84428299,2925,2925,2925,2925,0
20250508,105300,84428299,2925,2925,2925,2925,3160
20250508,105200,75185299,2925,2925,2925,2925,0
20250508,105100,75185299,2925,2925,2925,2925,0
20250508,105000,75185299,2925,2925,2925,2925,700
20250508,104900,73137799,2930,2925,2930,2925,172
20250508,104800,72633844,2925,2925,2925,2925,0
20250508,104700,72633844,2925,2925,2925,2925,0
20250508,104600,72633844,2925,2925,2925,2925,97
20250508,104500,72350119,2930,2930,2930,2930,0
20250508,104400,72350119,2930,2930,2930,2930,0
20250508,104300,72350119,2930,2930,2930,2930,0
20250508,104200,72350119,2930,2930,2930,2930,0
20250508,104100,72350119,2930,2930,2930,2930,247
20250508,104000,71626409,2930,2930,2930,2930,0
20250508,103900,71626409,2930,2930,2930,2930,617
20250508,103800,69818599,2930,2930,2930,2930,25
20250508,103700,69745349,2930,2930,2930,2930,149
20250508,103600,69308779,2930,2930,2930,2930,0
20250508,103500,69308779,2930,2930,2930,2930,0
20250508,103400,69308779,2930,2930,2930,2930,0
20250508,103300,69308779,2930,2930,2930,2930,0
20250508,103200,69308779,2930,2930,2930,2930,266
20250508,103100,68529399,2935,2935,2935,2935,5
20250508,103000,68514724,2930,2930,2930,2930,0
20250508,102900,68514724,2930,2930,2930,2930,0
20250508,102800,68514724,2930,2930,2930,2930,0
20250508,102700,68514724,2930,2930,2930,2930,0
20250508,102600,68514724,2930,2930,2930,2930,0
20250508,102500,68514724,2930,2932,2932,2930,211
20250508,102400,67896114,2935,2935,2935,2935,170
20250508,102300,67397164,2940,2940,2940,2940,0
20250508,102200,67397164,2940,2930,2940,2930,352
20250508,102100,66365084,2935,2935,2935,2935,3638
20250508,102000,55687554,2935,2935,2935,2935,0
20250508,101900,55687554,2935,2930,2935,2930,1002
20250508,101800,52751689,2930,2930,2930,2930,0
20250508,101700,52751689,2930,2930,2930,2930,190
20250508,101600,52194989,2935,2935,2935,2935,0
20250508,101500,52194989,2935,2935,2935,2935,0
20250508,101400,52194989,2935,2935,2935,2935,0
20250508,101300,52194989,2935,2935,2935,2935,0
20250508,101200,52194989,2935,2935,2935,2935,0
20250508,101100,52194989,2935,2935,2935,2935,0
20250508,101000,52194989,2935,2935,2935,2935,137
20250508,100900,51792894,2935,2935,2935,2935,0
20250508,100800,51792894,2935,2935,2935,2935,0
20250508,100700,51792894,2935,2935,2935,2935,0
20250508,100600,51792894,2935,2935,2935,2935,1
20250508,100500,51789959,2940,2940,2940,2940,0
20250508,100400,51789959,2940,2940,2940,2940,1
20250508,100300,51787019,2930,2930,2930,2930,0
20250508,100200,51787019,2930,2935,2935,2930,342
20250508,100100,50784909,2930,2930,2930,2930,0
20250508,100000,50784909,2930,2930,2930,2930,0
20250508,095900,50784909,2930,2930,2930,2930,0
20250508,095800,50784909,2930,2930,2930,2930,0
20250508,095700,50784909,2930,2930,2930,2930,0
20250508,095600,50784909,2930,2930,2930,2930,0
20250508,095500,50784909,2930,2940,2940,2930,201
20250508,095400,50195969,2940,2940,2940,2940,0
20250508,095300,50195969,2940,2940,2940,2940,0
20250508,095200,50195969,2940,2940,2940,2940,0
20250508,095100,50195969,2940,2940,2940,2940,0
20250508,095000,50195969,2940,2940,2940,2940,1
20250508,094900,50193029,2940,2940,2940,2940,31
20250508,094800,50101889,2940,2940,2940,2940,0
20250508,094700,50101889,2940,2940,2940,2940,0
20250508,094600,50101889,2940,2925,2940,2925,100
20250508,094500,49809374,2930,2930,2930,2930,124
20250508,094400,49446054,2930,2927,2930,2927,95
20250508,094300,49167710,2925,2940,2940,2925,107
20250508,094200,48854630,2940,2940,2940,2940,12
20250508,094100,48819350,2940,2940,2940,2940,6
20250508,094000,48801710,2935,2935,2935,2935,10
20250508,093900,48772360,2940,2940,2940,2940,0
20250508,093800,48772360,2940,2940,2940,2940,0
20250508,093700,48772360,2940,2940,2940,2940,10
20250508,093600,48742960,2940,2940,2940,2940,0
20250508,093500,48742960,2940,2940,2940,2940,1
20250508,093400,48740020,2935,2935,2935,2935,169
20250508,093300,48244005,2930,2930,2935,2930,13
20250508,093200,48205885,2935,2935,2935,2935,1
20250508,093100,48202950,2930,2925,2935,2925,2167
20250508,093000,41859925,2925,2925,2925,2925,734
20250508,092900,39712975,2920,2930,2930,2920,9481
20250508,092800,12015865,2930,2930,2930,2930,5
20250508,092700,12001215,2935,2935,2935,2935,0
20250508,092600,12001215,2935,2935,2935,2935,325
20250508,092500,11047340,2940,2940,2940,2940,56
20250508,092400,10882700,2940,2940,2940,2940,0
20250508,092300,10882700,2940,2940,2940,2940,5
20250508,092200,10868000,2935,2935,2935,2935,1256
20250508,092100,7181640,2940,2940,2940,2940,0
20250508,092000,7181640,2940,2940,2940,2940,0
20250508,091900,7181640,2940,2940,2940,2940,35
20250508,091800,7078740,2940,2940,2940,2940,0
20250508,091700,7078740,2940,2940,2945,2940,18
20250508,091600,7025785,2945,2945,2945,2945,0
20250508,091500,7025785,2945,2945,2945,2945,0
20250508,091400,7025785,2945,2945,2945,2945,11
20250508,091300,6993390,2945,2945,2945,2945,11
20250508,091200,6960995,2945,2945,2945,2945,11
20250508,091100,6928600,2945,2945,2945,2945,10
20250508,091000,6899150,2945,2945,2945,2935,411
20250508,090900,5692755,2945,2945,2945,2945,11
20250508,090800,5660360,2945,2945,2945,2945,11
20250508,090700,5627965,2945,2945,2945,2945,10
20250508,090600,5598515,2945,2940,2945,2940,138
20250508,090500,5192110,2940,2940,2945,2940,558
20250508,090400,3551535,2940,2935,2945,2935,593
20250508,090300,1808240,2935,2930,2935,2930,211
20250508,090200,1189985,2930,2925,2930,2925,272
20250508,090100,394265,2925,2925,2925,2925,11
20250508,090000,362090,2925,2915,2925,2915,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183800 167400559 2930 2930 2930 2930 236
3 20250508 183700 167400559 2930 2930 2930 2930 0
4 20250508 183600 167400559 2930 2930 2930 2930 0
5 20250508 183500 167400559 2930 2930 2930 2930 0
6 20250508 183400 167400559 2930 2930 2930 2930 0
7 20250508 183300 167400559 2930 2930 2930 2930 0
8 20250508 183200 167400559 2930 2930 2930 2930 0
9 20250508 183100 167400559 2930 2930 2930 2930 0
10 20250508 183000 167400559 2930 2930 2930 2930 0
11 20250508 182900 167400559 2930 2930 2930 2930 0
12 20250508 182800 167400559 2930 2930 2930 2930 0
13 20250508 182700 167400559 2930 2930 2930 2930 0
14 20250508 182600 167400559 2930 2930 2930 2930 0
15 20250508 182500 167400559 2930 2930 2930 2930 0
16 20250508 182400 167400559 2930 2930 2930 2930 0
17 20250508 182300 167400559 2930 2930 2930 2930 0
18 20250508 182200 167400559 2930 2930 2930 2930 0
19 20250508 182100 167400559 2930 2930 2930 2930 0
20 20250508 182000 167400559 2930 2930 2930 2930 0
21 20250508 181900 167400559 2930 2930 2930 2930 0
22 20250508 181800 167400559 2930 2930 2930 2930 0
23 20250508 181700 167400559 2930 2930 2930 2930 0
24 20250508 181600 167400559 2930 2930 2930 2930 0
25 20250508 181500 167400559 2930 2930 2930 2930 0
26 20250508 181400 167400559 2930 2930 2930 2930 0
27 20250508 181300 167400559 2930 2930 2930 2930 0
28 20250508 181200 167400559 2930 2930 2930 2930 0
29 20250508 181100 167400559 2930 2930 2930 2930 0
30 20250508 181000 167400559 2930 2930 2930 2930 0
31 20250508 180900 167400559 2930 2930 2930 2930 0
32 20250508 180800 167400559 2930 2930 2930 2930 236
33 20250508 180700 167400559 2930 2930 2930 2930 0
34 20250508 180600 167400559 2930 2930 2930 2930 0
35 20250508 180500 167400559 2930 2930 2930 2930 0
36 20250508 180400 167400559 2930 2930 2930 2930 0
37 20250508 180300 167400559 2930 2930 2930 2930 0
38 20250508 180200 167400559 2930 2930 2930 2930 0
39 20250508 180100 167400559 2930 2930 2930 2930 0
40 20250508 180000 167400559 2930 2930 2930 2930 0
41 20250508 175900 167400559 2930 2930 2930 2930 0
42 20250508 175800 167400559 2930 2930 2930 2930 0
43 20250508 175700 167400559 2930 2930 2930 2930 0
44 20250508 175600 167400559 2930 2930 2930 2930 0
45 20250508 175500 167400559 2930 2930 2930 2930 0
46 20250508 175400 167400559 2930 2930 2930 2930 0
47 20250508 175300 167400559 2930 2930 2930 2930 0
48 20250508 175200 167400559 2930 2930 2930 2930 0
49 20250508 175100 167400559 2930 2930 2930 2930 0
50 20250508 175000 167400559 2930 2930 2930 2930 0
51 20250508 174900 167400559 2930 2930 2930 2930 0
52 20250508 174800 167400559 2930 2930 2930 2930 0
53 20250508 174700 167400559 2930 2930 2930 2930 0
54 20250508 174600 167400559 2930 2930 2930 2930 0
55 20250508 174500 167400559 2930 2930 2930 2930 0
56 20250508 174400 167400559 2930 2930 2930 2930 0
57 20250508 174300 167400559 2930 2930 2930 2930 0
58 20250508 174200 167400559 2930 2930 2930 2930 0
59 20250508 174100 167400559 2930 2930 2930 2930 0
60 20250508 174000 167400559 2930 2930 2930 2930 0
61 20250508 173900 167400559 2930 2930 2930 2930 0
62 20250508 173800 167400559 2930 2930 2930 2930 236
63 20250508 173700 167400559 2930 2930 2930 2930 0
64 20250508 173600 167400559 2930 2930 2930 2930 0
65 20250508 173500 167400559 2930 2930 2930 2930 0
66 20250508 173400 167400559 2930 2930 2930 2930 0
67 20250508 173300 167400559 2930 2930 2930 2930 0
68 20250508 173200 167400559 2930 2930 2930 2930 0
69 20250508 173100 167400559 2930 2930 2930 2930 0
70 20250508 173000 167400559 2930 2930 2930 2930 0
71 20250508 172900 167400559 2930 2930 2930 2930 0
72 20250508 172800 167400559 2930 2930 2930 2930 0
73 20250508 172700 167400559 2930 2930 2930 2930 0
74 20250508 172600 167400559 2930 2930 2930 2930 0
75 20250508 172500 167400559 2930 2930 2930 2930 0
76 20250508 172400 167400559 2930 2930 2930 2930 0
77 20250508 172300 167400559 2930 2930 2930 2930 0
78 20250508 172200 167400559 2930 2930 2930 2930 0
79 20250508 172100 167400559 2930 2930 2930 2930 0
80 20250508 172000 167400559 2930 2930 2930 2930 0
81 20250508 171900 167400559 2930 2930 2930 2930 0
82 20250508 171800 167400559 2930 2930 2930 2930 0
83 20250508 171700 167400559 2930 2930 2930 2930 0
84 20250508 171600 167400559 2930 2930 2930 2930 0
85 20250508 171500 167400559 2930 2930 2930 2930 0
86 20250508 171400 167400559 2930 2930 2930 2930 0
87 20250508 171300 167400559 2930 2930 2930 2930 0
88 20250508 171200 167400559 2930 2930 2930 2930 0
89 20250508 171100 167400559 2930 2930 2930 2930 0
90 20250508 171000 167400559 2930 2930 2930 2930 0
91 20250508 170900 167400559 2930 2930 2930 2930 0
92 20250508 170800 167400559 2930 2930 2930 2930 236
93 20250508 170700 167400559 2930 2930 2930 2930 0
94 20250508 170600 167400559 2930 2930 2930 2930 0
95 20250508 170500 167400559 2930 2930 2930 2930 0
96 20250508 170400 167400559 2930 2930 2930 2930 0
97 20250508 170300 167400559 2930 2930 2930 2930 0
98 20250508 170200 167400559 2930 2930 2930 2930 0
99 20250508 170100 167400559 2930 2930 2930 2930 0
100 20250508 170000 167400559 2930 2930 2930 2930 0
101 20250508 165900 167400559 2930 2930 2930 2930 0
102 20250508 165800 167400559 2930 2930 2930 2930 0
103 20250508 165700 167400559 2930 2930 2930 2930 0
104 20250508 165600 167400559 2930 2930 2930 2930 0
105 20250508 165500 167400559 2930 2930 2930 2930 0
106 20250508 165400 167400559 2930 2930 2930 2930 0
107 20250508 165300 167400559 2930 2930 2930 2930 0
108 20250508 165200 167400559 2930 2930 2930 2930 0
109 20250508 165100 167400559 2930 2930 2930 2930 0
110 20250508 165000 167400559 2930 2930 2930 2930 0
111 20250508 164900 167400559 2930 2930 2930 2930 0
112 20250508 164800 167400559 2930 2930 2930 2930 0
113 20250508 164700 167400559 2930 2930 2930 2930 0
114 20250508 164600 167400559 2930 2930 2930 2930 0
115 20250508 164500 167400559 2930 2930 2930 2930 0
116 20250508 164400 167400559 2930 2930 2930 2930 0
117 20250508 164300 167400559 2930 2930 2930 2930 0
118 20250508 164200 167400559 2930 2930 2930 2930 0
119 20250508 164100 167400559 2930 2930 2930 2930 0
120 20250508 164000 167400559 2930 2930 2930 2930 0
121 20250508 163900 167400559 2930 2930 2930 2930 0
122 20250508 163800 167400559 2930 2930 2930 2930 236
123 20250508 163700 167400559 2930 2930 2930 2930 0
124 20250508 163600 167400559 2930 2930 2930 2930 0
125 20250508 163500 167400559 2930 2930 2930 2930 0
126 20250508 163400 167400559 2930 2930 2930 2930 0
127 20250508 163300 167400559 2930 2930 2930 2930 0
128 20250508 163200 167400559 2930 2930 2930 2930 0
129 20250508 163100 167400559 2930 2930 2930 2930 0
130 20250508 163000 167400559 2930 2930 2930 2930 0
131 20250508 162900 167400559 2930 2930 2930 2930 0
132 20250508 162800 167400559 2930 2930 2930 2930 0
133 20250508 162700 167400559 2930 2930 2930 2930 0
134 20250508 162600 167400559 2930 2930 2930 2930 0
135 20250508 162500 167400559 2930 2930 2930 2930 0
136 20250508 162400 167400559 2930 2930 2930 2930 0
137 20250508 162300 167400559 2930 2930 2930 2930 0
138 20250508 162200 167400559 2930 2930 2930 2930 0
139 20250508 162100 167400559 2930 2930 2930 2930 0
140 20250508 162000 167400559 2930 2930 2930 2930 0
141 20250508 161900 167400559 2930 2930 2930 2930 0
142 20250508 161800 167400559 2930 2930 2930 2930 0
143 20250508 161700 167400559 2930 2930 2930 2930 0
144 20250508 161600 167400559 2930 2930 2930 2930 0
145 20250508 161500 167400559 2930 2930 2930 2930 0
146 20250508 161400 167400559 2930 2930 2930 2930 0
147 20250508 161300 167400559 2930 2930 2930 2930 0
148 20250508 161200 167400559 2930 2930 2930 2930 0
149 20250508 161100 167400559 2930 2930 2930 2930 0
150 20250508 161000 167400559 2930 2930 2930 2930 0
151 20250508 160900 167400559 2930 2930 2930 2930 0
152 20250508 160800 167400559 2930 2930 2930 2930 236
153 20250508 160700 167400559 2930 2930 2930 2930 0
154 20250508 160600 167400559 2930 2930 2930 2930 0
155 20250508 160500 167400559 2930 2930 2930 2930 0
156 20250508 160400 167400559 2930 2930 2930 2930 0
157 20250508 160300 167400559 2930 2930 2930 2930 0
158 20250508 160200 167400559 2930 2930 2930 2930 0
159 20250508 160100 167400559 2930 2930 2930 2930 0
160 20250508 160000 167400559 2930 2930 2930 2930 0
161 20250508 155900 167400559 2930 2930 2930 2930 0
162 20250508 155800 167400559 2930 2930 2930 2930 0
163 20250508 155700 167400559 2930 2930 2930 2930 0
164 20250508 155600 167400559 2930 2930 2930 2930 0
165 20250508 155500 167400559 2930 2930 2930 2930 0
166 20250508 155400 167400559 2930 2930 2930 2930 0
167 20250508 155300 167400559 2930 2930 2930 2930 0
168 20250508 155200 167400559 2930 2930 2930 2930 0
169 20250508 155100 167400559 2930 2930 2930 2930 0
170 20250508 155000 167400559 2930 2930 2930 2930 0
171 20250508 154900 167400559 2930 2930 2930 2930 0
172 20250508 154800 167400559 2930 2930 2930 2930 0
173 20250508 154700 167400559 2930 2930 2930 2930 0
174 20250508 154600 167400559 2930 2930 2930 2930 0
175 20250508 154500 167400559 2930 2930 2930 2930 0
176 20250508 154400 167400559 2930 2930 2930 2930 0
177 20250508 154300 167400559 2930 2930 2930 2930 0
178 20250508 154200 167400559 2930 2930 2930 2930 0
179 20250508 154100 167400559 2930 2930 2930 2930 0
180 20250508 154000 167400559 2930 2930 2930 2930 0
181 20250508 153900 167400559 2930 2930 2930 2930 0
182 20250508 153800 167400559 2930 2930 2930 2930 236
183 20250508 153700 167400559 2930 2930 2930 2930 0
184 20250508 153600 167400559 2930 2930 2930 2930 0
185 20250508 153500 167400559 2930 2930 2930 2930 0
186 20250508 153400 167400559 2930 2930 2930 2930 0
187 20250508 153300 167400559 2930 2930 2930 2930 0
188 20250508 153200 167400559 2930 2930 2930 2930 0
189 20250508 153100 167400559 2930 2930 2930 2930 0
190 20250508 153000 167400559 2930 2930 2930 2930 236
191 20250508 152900 166709079 2925 2925 2925 2925 0
192 20250508 152800 166709079 2925 2925 2925 2925 0
193 20250508 152700 166709079 2925 2925 2925 2925 0
194 20250508 152600 166709079 2925 2925 2925 2925 0
195 20250508 152500 166709079 2925 2925 2925 2925 0
196 20250508 152400 166709079 2925 2925 2925 2925 0
197 20250508 152300 166709079 2925 2925 2925 2925 0
198 20250508 152200 166709079 2925 2925 2925 2925 0
199 20250508 152100 166709079 2925 2925 2925 2925 0
200 20250508 152000 166709079 2925 2925 2925 2925 0
201 20250508 151900 166709079 2925 2930 2935 2925 2468
202 20250508 151800 159489889 2935 2935 2935 2935 25
203 20250508 151700 159416514 2935 2935 2935 2935 0
204 20250508 151600 159416514 2935 2935 2935 2935 89
205 20250508 151500 159155299 2930 2930 2930 2930 0
206 20250508 151400 159155299 2930 2930 2930 2930 0
207 20250508 151300 159155299 2930 2930 2930 2930 62
208 20250508 151200 158973639 2935 2935 2935 2935 0
209 20250508 151100 158973639 2935 2935 2935 2935 64
210 20250508 151000 158785799 2935 2935 2935 2935 0
211 20250508 150900 158785799 2935 2935 2935 2935 0
212 20250508 150800 158785799 2935 2935 2935 2935 0
213 20250508 150700 158785799 2935 2935 2935 2935 3600
214 20250508 150600 148219799 2935 2935 2935 2935 0
215 20250508 150500 148219799 2935 2935 2935 2935 31
216 20250508 150400 148128814 2935 2935 2935 2935 1304
217 20250508 150300 144301574 2930 2930 2930 2930 0
218 20250508 150200 144301574 2930 2930 2930 2930 436
219 20250508 150100 143024094 2930 2930 2930 2930 0
220 20250508 150000 143024094 2930 2930 2930 2930 171
221 20250508 145900 142523064 2925 2925 2925 2925 792
222 20250508 145800 140206464 2920 2920 2920 2920 30
223 20250508 145700 140118864 2930 2920 2930 2920 387
224 20250508 145600 138988364 2930 2930 2930 2930 8
225 20250508 145500 138964924 2930 2930 2930 2930 0
226 20250508 145400 138964924 2930 2930 2930 2930 0
227 20250508 145300 138964924 2930 2930 2930 2930 0
228 20250508 145200 138964924 2930 2930 2930 2930 146
229 20250508 145100 138537144 2930 2930 2930 2930 0
230 20250508 145000 138537144 2930 2930 2930 2930 53
231 20250508 144900 138381854 2920 2920 2920 2920 0
232 20250508 144800 138381854 2920 2920 2920 2920 200
233 20250508 144700 137797854 2920 2920 2920 2920 0
234 20250508 144600 137797854 2920 2925 2925 2920 572
235 20250508 144500 136124929 2930 2930 2930 2930 0
236 20250508 144400 136124929 2930 2930 2930 2930 0
237 20250508 144300 136124929 2930 2930 2930 2930 0
238 20250508 144200 136124929 2930 2930 2930 2930 17
239 20250508 144100 136075119 2930 2930 2930 2930 0
240 20250508 144000 136075119 2930 2930 2930 2930 0
241 20250508 143900 136075119 2930 2930 2930 2930 22
242 20250508 143800 136010659 2930 2930 2930 2930 0
243 20250508 143700 136010659 2930 2930 2930 2930 0
244 20250508 143600 136010659 2930 2930 2930 2930 0
245 20250508 143500 136010659 2930 2930 2930 2930 0
246 20250508 143400 136010659 2930 2930 2930 2930 3
247 20250508 143300 136001869 2930 2930 2930 2930 0
248 20250508 143200 136001869 2930 2930 2930 2930 0
249 20250508 143100 136001869 2930 2930 2930 2930 0
250 20250508 143000 136001869 2930 2930 2930 2930 0
251 20250508 142900 136001869 2930 2930 2930 2930 0
252 20250508 142800 136001869 2930 2930 2930 2930 0
253 20250508 142700 136001869 2930 2930 2930 2930 0
254 20250508 142600 136001869 2930 2930 2930 2930 0
255 20250508 142500 136001869 2930 2930 2930 2930 0
256 20250508 142400 136001869 2930 2930 2930 2930 0
257 20250508 142300 136001869 2930 2930 2930 2930 0
258 20250508 142200 136001869 2930 2930 2930 2930 0
259 20250508 142100 136001869 2930 2930 2930 2930 0
260 20250508 142000 136001869 2930 2930 2930 2930 0
261 20250508 141900 136001869 2930 2930 2930 2930 0
262 20250508 141800 136001869 2930 2930 2930 2930 0
263 20250508 141700 136001869 2930 2930 2930 2930 1
264 20250508 141600 135998939 2920 2920 2920 2920 0
265 20250508 141500 135998939 2920 2920 2920 2920 0
266 20250508 141400 135998939 2920 2920 2920 2920 200
267 20250508 141300 135414939 2920 2920 2920 2920 0
268 20250508 141200 135414939 2920 2920 2920 2920 333
269 20250508 141100 134442579 2930 2930 2930 2930 0
270 20250508 141000 134442579 2930 2930 2930 2930 0
271 20250508 140900 134442579 2930 2930 2930 2930 0
272 20250508 140800 134442579 2930 2930 2930 2930 0
273 20250508 140700 134442579 2930 2930 2930 2930 0
274 20250508 140600 134442579 2930 2930 2930 2930 0
275 20250508 140500 134442579 2930 2930 2930 2930 0
276 20250508 140400 134442579 2930 2930 2930 2930 0
277 20250508 140300 134442579 2930 2930 2930 2930 0
278 20250508 140200 134442579 2930 2930 2930 2930 0
279 20250508 140100 134442579 2930 2930 2930 2930 1
280 20250508 140000 134439649 2920 2920 2920 2920 0
281 20250508 135900 134439649 2920 2920 2920 2920 0
282 20250508 135800 134439649 2920 2920 2920 2920 0
283 20250508 135700 134439649 2920 2920 2920 2920 60
284 20250508 135600 134264449 2920 2920 2920 2920 0
285 20250508 135500 134264449 2920 2920 2920 2920 168
286 20250508 135400 133773889 2925 2925 2925 2925 0
287 20250508 135300 133773889 2925 2930 2930 2925 178
288 20250508 135200 133253189 2930 2930 2930 2930 0
289 20250508 135100 133253189 2930 2930 2930 2930 0
290 20250508 135000 133253189 2930 2930 2930 2930 0
291 20250508 134900 133253189 2930 2930 2930 2930 102
292 20250508 134800 132954329 2930 2930 2930 2930 0
293 20250508 134700 132954329 2930 2930 2930 2930 0
294 20250508 134600 132954329 2930 2930 2930 2930 0
295 20250508 134500 132954329 2930 2930 2930 2930 0
296 20250508 134400 132954329 2930 2930 2930 2930 0
297 20250508 134300 132954329 2930 2930 2930 2930 0
298 20250508 134200 132954329 2930 2930 2930 2930 0
299 20250508 134100 132954329 2930 2930 2930 2930 0
300 20250508 134000 132954329 2930 2930 2930 2930 0
301 20250508 133900 132954329 2930 2930 2930 2930 0
302 20250508 133800 132954329 2930 2930 2930 2930 0
303 20250508 133700 132954329 2930 2930 2930 2930 0
304 20250508 133600 132954329 2930 2930 2930 2930 0
305 20250508 133500 132954329 2930 2930 2930 2930 0
306 20250508 133400 132954329 2930 2930 2930 2930 288
307 20250508 133300 132110489 2930 2930 2930 2930 171
308 20250508 133200 131609459 2930 2930 2930 2930 0
309 20250508 133100 131609459 2930 2930 2930 2930 0
310 20250508 133000 131609459 2930 2930 2930 2930 1
311 20250508 132900 131606529 2930 2930 2930 2930 0
312 20250508 132800 131606529 2930 2930 2930 2930 0
313 20250508 132700 131606529 2930 2930 2930 2930 0
314 20250508 132600 131606529 2930 2930 2930 2930 0
315 20250508 132500 131606529 2930 2930 2930 2930 528
316 20250508 132400 130059489 2930 2930 2930 2930 0
317 20250508 132300 130059489 2930 2930 2930 2930 0
318 20250508 132200 130059489 2930 2930 2930 2930 0
319 20250508 132100 130059489 2930 2930 2930 2930 0
320 20250508 132000 130059489 2930 2930 2930 2930 0
321 20250508 131900 130059489 2930 2930 2930 2930 0
322 20250508 131800 130059489 2930 2930 2930 2930 95
323 20250508 131700 129781139 2930 2930 2930 2930 0
324 20250508 131600 129781139 2930 2930 2930 2930 205
325 20250508 131500 129180489 2925 2925 2925 2925 0
326 20250508 131400 129180489 2925 2925 2925 2925 8
327 20250508 131300 129157089 2925 2925 2925 2925 10
328 20250508 131200 129127839 2925 2925 2925 2925 0
329 20250508 131100 129127839 2925 2925 2925 2925 0
330 20250508 131000 129127839 2925 2925 2925 2925 0
331 20250508 130900 129127839 2925 2925 2925 2925 17
332 20250508 130800 129078114 2925 2925 2925 2925 0
333 20250508 130700 129078114 2925 2925 2925 2925 864
334 20250508 130600 126550914 2925 2925 2925 2925 8
335 20250508 130500 126527514 2925 2930 2930 2925 629
336 20250508 130400 124686939 2935 2935 2935 2935 0
337 20250508 130300 124686939 2935 2935 2935 2935 0
338 20250508 130200 124686939 2935 2935 2935 2935 0
339 20250508 130100 124686939 2935 2935 2935 2935 0
340 20250508 130000 124686939 2935 2935 2935 2935 110
341 20250508 125900 124364089 2935 2935 2935 2935 17
342 20250508 125800 124314194 2935 2935 2935 2935 0
343 20250508 125700 124314194 2935 2935 2935 2935 0
344 20250508 125600 124314194 2935 2935 2935 2935 0
345 20250508 125500 124314194 2935 2935 2935 2935 0
346 20250508 125400 124314194 2935 2935 2935 2935 0
347 20250508 125300 124314194 2935 2935 2935 2935 0
348 20250508 125200 124314194 2935 2935 2935 2935 0
349 20250508 125100 124314194 2935 2935 2935 2935 1000
350 20250508 125000 121379194 2935 2935 2935 2935 7
351 20250508 124900 121358649 2935 2935 2935 2935 0
352 20250508 124800 121358649 2935 2935 2935 2935 0
353 20250508 124700 121358649 2935 2935 2935 2935 0
354 20250508 124600 121358649 2935 2935 2935 2935 0
355 20250508 124500 121358649 2935 2935 2935 2935 0
356 20250508 124400 121358649 2935 2935 2935 2935 200
357 20250508 124300 120771649 2930 2930 2930 2930 0
358 20250508 124200 120771649 2930 2930 2930 2930 0
359 20250508 124100 120771649 2930 2930 2930 2930 0
360 20250508 124000 120771649 2930 2930 2930 2930 0
361 20250508 123900 120771649 2930 2930 2930 2930 0
362 20250508 123800 120771649 2930 2930 2930 2930 0
363 20250508 123700 120771649 2930 2930 2930 2930 0
364 20250508 123600 120771649 2930 2930 2930 2930 1
365 20250508 123500 120768719 2935 2935 2935 2935 0
366 20250508 123400 120768719 2935 2935 2935 2935 1
367 20250508 123300 120765784 2930 2930 2930 2930 0
368 20250508 123200 120765784 2930 2930 2930 2930 350
369 20250508 123100 119740284 2935 2935 2935 2935 0
370 20250508 123000 119740284 2935 2935 2935 2935 0
371 20250508 122900 119740284 2935 2935 2935 2935 83
372 20250508 122800 119496679 2930 2930 2930 2930 0
373 20250508 122700 119496679 2930 2930 2930 2930 0
374 20250508 122600 119496679 2930 2930 2930 2930 4174
375 20250508 122500 107266859 2930 2930 2930 2930 0
376 20250508 122400 107266859 2930 2930 2930 2930 500
377 20250508 122300 105801859 2930 2930 2930 2930 0
378 20250508 122200 105801859 2930 2930 2930 2930 0
379 20250508 122100 105801859 2930 2930 2930 2930 215
380 20250508 122000 105171909 2930 2930 2930 2930 0
381 20250508 121900 105171909 2930 2930 2930 2930 354
382 20250508 121800 104134689 2935 2935 2935 2935 0
383 20250508 121700 104134689 2935 2935 2935 2935 0
384 20250508 121600 104134689 2935 2935 2935 2935 0
385 20250508 121500 104134689 2935 2935 2935 2935 0
386 20250508 121400 104134689 2935 2935 2935 2935 0
387 20250508 121300 104134689 2935 2935 2935 2935 0
388 20250508 121200 104134689 2935 2935 2935 2935 0
389 20250508 121100 104134689 2935 2935 2935 2935 0
390 20250508 121000 104134689 2935 2935 2935 2935 0
391 20250508 120900 104134689 2935 2935 2935 2935 0
392 20250508 120800 104134689 2935 2935 2935 2935 0
393 20250508 120700 104134689 2935 2935 2935 2935 0
394 20250508 120600 104134689 2935 2935 2935 2935 0
395 20250508 120500 104134689 2935 2935 2935 2935 36
396 20250508 120400 104029029 2930 2930 2930 2930 0
397 20250508 120300 104029029 2930 2930 2930 2930 0
398 20250508 120200 104029029 2930 2930 2930 2930 0
399 20250508 120100 104029029 2930 2930 2930 2930 0
400 20250508 120000 104029029 2930 2930 2930 2930 1
401 20250508 115900 104026099 2930 2930 2930 2930 0
402 20250508 115800 104026099 2930 2930 2930 2930 0
403 20250508 115700 104026099 2930 2930 2930 2930 0
404 20250508 115600 104026099 2930 2930 2930 2930 0
405 20250508 115500 104026099 2930 2930 2930 2930 401
406 20250508 115400 102851169 2930 2930 2930 2930 0
407 20250508 115300 102851169 2930 2930 2930 2930 0
408 20250508 115200 102851169 2930 2930 2930 2930 0
409 20250508 115100 102851169 2930 2930 2930 2930 15
410 20250508 115000 102807219 2930 2930 2930 2930 1
411 20250508 114900 102804289 2930 2930 2930 2930 0
412 20250508 114800 102804289 2930 2930 2930 2930 87
413 20250508 114700 102549379 2930 2930 2930 2930 1
414 20250508 114600 102546449 2930 2930 2930 2930 0
415 20250508 114500 102546449 2930 2930 2930 2930 0
416 20250508 114400 102546449 2930 2930 2930 2930 1224
417 20250508 114300 98960129 2930 2930 2930 2930 0
418 20250508 114200 98960129 2930 2930 2930 2930 1
419 20250508 114100 98957199 2930 2930 2930 2930 0
420 20250508 114000 98957199 2930 2930 2930 2930 0
421 20250508 113900 98957199 2930 2930 2930 2930 0
422 20250508 113800 98957199 2930 2930 2930 2930 0
423 20250508 113700 98957199 2930 2935 2935 2930 2
424 20250508 113600 98951334 2930 2930 2930 2930 0
425 20250508 113500 98951334 2930 2930 2930 2930 0
426 20250508 113400 98951334 2930 2930 2930 2930 1
427 20250508 113300 98948404 2930 2930 2930 2930 0
428 20250508 113200 98948404 2930 2930 2930 2930 0
429 20250508 113100 98948404 2930 2930 2930 2930 0
430 20250508 113000 98948404 2930 2930 2930 2930 1
431 20250508 112900 98945474 2935 2935 2935 2935 0
432 20250508 112800 98945474 2935 2935 2935 2935 2
433 20250508 112700 98939604 2930 2930 2930 2930 0
434 20250508 112600 98939604 2930 2930 2930 2930 4374
435 20250508 112500 86123784 2925 2930 2930 2925 2
436 20250508 112400 86117929 2930 2930 2930 2930 0
437 20250508 112300 86117929 2930 2930 2930 2930 0
438 20250508 112200 86117929 2930 2930 2930 2930 1
439 20250508 112100 86114999 2920 2920 2920 2920 1
440 20250508 112000 86112079 2925 2925 2925 2925 0
441 20250508 111900 86112079 2925 2925 2925 2925 0
442 20250508 111800 86112079 2925 2925 2925 2925 352
443 20250508 111700 85082479 2920 2920 2920 2920 1
444 20250508 111600 85079559 2930 2930 2930 2930 5
445 20250508 111500 85064909 2920 2920 2920 2920 0
446 20250508 111400 85064909 2920 2920 2920 2920 0
447 20250508 111300 85064909 2920 2920 2920 2920 0
448 20250508 111200 85064909 2920 2920 2920 2920 1
449 20250508 111100 85061989 2920 2920 2920 2920 200
450 20250508 111000 84477989 2920 2920 2920 2920 0
451 20250508 110900 84477989 2920 2920 2920 2920 11
452 20250508 110800 84445869 2930 2930 2930 2930 5
453 20250508 110700 84431219 2920 2920 2920 2920 0
454 20250508 110600 84431219 2920 2920 2920 2920 0
455 20250508 110500 84431219 2920 2920 2920 2920 0
456 20250508 110400 84431219 2920 2920 2920 2920 1
457 20250508 110300 84428299 2925 2925 2925 2925 0
458 20250508 110200 84428299 2925 2925 2925 2925 0
459 20250508 110100 84428299 2925 2925 2925 2925 0
460 20250508 110000 84428299 2925 2925 2925 2925 0
461 20250508 105900 84428299 2925 2925 2925 2925 0
462 20250508 105800 84428299 2925 2925 2925 2925 0
463 20250508 105700 84428299 2925 2925 2925 2925 0
464 20250508 105600 84428299 2925 2925 2925 2925 0
465 20250508 105500 84428299 2925 2925 2925 2925 0
466 20250508 105400 84428299 2925 2925 2925 2925 0
467 20250508 105300 84428299 2925 2925 2925 2925 3160
468 20250508 105200 75185299 2925 2925 2925 2925 0
469 20250508 105100 75185299 2925 2925 2925 2925 0
470 20250508 105000 75185299 2925 2925 2925 2925 700
471 20250508 104900 73137799 2930 2925 2930 2925 172
472 20250508 104800 72633844 2925 2925 2925 2925 0
473 20250508 104700 72633844 2925 2925 2925 2925 0
474 20250508 104600 72633844 2925 2925 2925 2925 97
475 20250508 104500 72350119 2930 2930 2930 2930 0
476 20250508 104400 72350119 2930 2930 2930 2930 0
477 20250508 104300 72350119 2930 2930 2930 2930 0
478 20250508 104200 72350119 2930 2930 2930 2930 0
479 20250508 104100 72350119 2930 2930 2930 2930 247
480 20250508 104000 71626409 2930 2930 2930 2930 0
481 20250508 103900 71626409 2930 2930 2930 2930 617
482 20250508 103800 69818599 2930 2930 2930 2930 25
483 20250508 103700 69745349 2930 2930 2930 2930 149
484 20250508 103600 69308779 2930 2930 2930 2930 0
485 20250508 103500 69308779 2930 2930 2930 2930 0
486 20250508 103400 69308779 2930 2930 2930 2930 0
487 20250508 103300 69308779 2930 2930 2930 2930 0
488 20250508 103200 69308779 2930 2930 2930 2930 266
489 20250508 103100 68529399 2935 2935 2935 2935 5
490 20250508 103000 68514724 2930 2930 2930 2930 0
491 20250508 102900 68514724 2930 2930 2930 2930 0
492 20250508 102800 68514724 2930 2930 2930 2930 0
493 20250508 102700 68514724 2930 2930 2930 2930 0
494 20250508 102600 68514724 2930 2930 2930 2930 0
495 20250508 102500 68514724 2930 2932 2932 2930 211
496 20250508 102400 67896114 2935 2935 2935 2935 170
497 20250508 102300 67397164 2940 2940 2940 2940 0
498 20250508 102200 67397164 2940 2930 2940 2930 352
499 20250508 102100 66365084 2935 2935 2935 2935 3638
500 20250508 102000 55687554 2935 2935 2935 2935 0
501 20250508 101900 55687554 2935 2930 2935 2930 1002
502 20250508 101800 52751689 2930 2930 2930 2930 0
503 20250508 101700 52751689 2930 2930 2930 2930 190
504 20250508 101600 52194989 2935 2935 2935 2935 0
505 20250508 101500 52194989 2935 2935 2935 2935 0
506 20250508 101400 52194989 2935 2935 2935 2935 0
507 20250508 101300 52194989 2935 2935 2935 2935 0
508 20250508 101200 52194989 2935 2935 2935 2935 0
509 20250508 101100 52194989 2935 2935 2935 2935 0
510 20250508 101000 52194989 2935 2935 2935 2935 137
511 20250508 100900 51792894 2935 2935 2935 2935 0
512 20250508 100800 51792894 2935 2935 2935 2935 0
513 20250508 100700 51792894 2935 2935 2935 2935 0
514 20250508 100600 51792894 2935 2935 2935 2935 1
515 20250508 100500 51789959 2940 2940 2940 2940 0
516 20250508 100400 51789959 2940 2940 2940 2940 1
517 20250508 100300 51787019 2930 2930 2930 2930 0
518 20250508 100200 51787019 2930 2935 2935 2930 342
519 20250508 100100 50784909 2930 2930 2930 2930 0
520 20250508 100000 50784909 2930 2930 2930 2930 0
521 20250508 095900 50784909 2930 2930 2930 2930 0
522 20250508 095800 50784909 2930 2930 2930 2930 0
523 20250508 095700 50784909 2930 2930 2930 2930 0
524 20250508 095600 50784909 2930 2930 2930 2930 0
525 20250508 095500 50784909 2930 2940 2940 2930 201
526 20250508 095400 50195969 2940 2940 2940 2940 0
527 20250508 095300 50195969 2940 2940 2940 2940 0
528 20250508 095200 50195969 2940 2940 2940 2940 0
529 20250508 095100 50195969 2940 2940 2940 2940 0
530 20250508 095000 50195969 2940 2940 2940 2940 1
531 20250508 094900 50193029 2940 2940 2940 2940 31
532 20250508 094800 50101889 2940 2940 2940 2940 0
533 20250508 094700 50101889 2940 2940 2940 2940 0
534 20250508 094600 50101889 2940 2925 2940 2925 100
535 20250508 094500 49809374 2930 2930 2930 2930 124
536 20250508 094400 49446054 2930 2927 2930 2927 95
537 20250508 094300 49167710 2925 2940 2940 2925 107
538 20250508 094200 48854630 2940 2940 2940 2940 12
539 20250508 094100 48819350 2940 2940 2940 2940 6
540 20250508 094000 48801710 2935 2935 2935 2935 10
541 20250508 093900 48772360 2940 2940 2940 2940 0
542 20250508 093800 48772360 2940 2940 2940 2940 0
543 20250508 093700 48772360 2940 2940 2940 2940 10
544 20250508 093600 48742960 2940 2940 2940 2940 0
545 20250508 093500 48742960 2940 2940 2940 2940 1
546 20250508 093400 48740020 2935 2935 2935 2935 169
547 20250508 093300 48244005 2930 2930 2935 2930 13
548 20250508 093200 48205885 2935 2935 2935 2935 1
549 20250508 093100 48202950 2930 2925 2935 2925 2167
550 20250508 093000 41859925 2925 2925 2925 2925 734
551 20250508 092900 39712975 2920 2930 2930 2920 9481
552 20250508 092800 12015865 2930 2930 2930 2930 5
553 20250508 092700 12001215 2935 2935 2935 2935 0
554 20250508 092600 12001215 2935 2935 2935 2935 325
555 20250508 092500 11047340 2940 2940 2940 2940 56
556 20250508 092400 10882700 2940 2940 2940 2940 0
557 20250508 092300 10882700 2940 2940 2940 2940 5
558 20250508 092200 10868000 2935 2935 2935 2935 1256
559 20250508 092100 7181640 2940 2940 2940 2940 0
560 20250508 092000 7181640 2940 2940 2940 2940 0
561 20250508 091900 7181640 2940 2940 2940 2940 35
562 20250508 091800 7078740 2940 2940 2940 2940 0
563 20250508 091700 7078740 2940 2940 2945 2940 18
564 20250508 091600 7025785 2945 2945 2945 2945 0
565 20250508 091500 7025785 2945 2945 2945 2945 0
566 20250508 091400 7025785 2945 2945 2945 2945 11
567 20250508 091300 6993390 2945 2945 2945 2945 11
568 20250508 091200 6960995 2945 2945 2945 2945 11
569 20250508 091100 6928600 2945 2945 2945 2945 10
570 20250508 091000 6899150 2945 2945 2945 2935 411
571 20250508 090900 5692755 2945 2945 2945 2945 11
572 20250508 090800 5660360 2945 2945 2945 2945 11
573 20250508 090700 5627965 2945 2945 2945 2945 10
574 20250508 090600 5598515 2945 2940 2945 2940 138
575 20250508 090500 5192110 2940 2940 2945 2940 558
576 20250508 090400 3551535 2940 2935 2945 2935 593
577 20250508 090300 1808240 2935 2930 2935 2930 211
578 20250508 090200 1189985 2930 2925 2930 2925 272
579 20250508 090100 394265 2925 2925 2925 2925 11
580 20250508 090000 362090 2925 2915 2925 2915 124