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

584
012340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184200,146776524,535,535,535,535,205
20250508,184100,146776524,535,535,535,535,0
20250508,184000,146776524,535,535,535,535,0
20250508,183900,146776524,535,535,535,535,0
20250508,183800,146776524,535,535,535,535,0
20250508,183700,146776524,535,535,535,535,0
20250508,183600,146776524,535,535,535,535,0
20250508,183500,146776524,535,535,535,535,0
20250508,183400,146776524,535,535,535,535,0
20250508,183300,146776524,535,535,535,535,0
20250508,183200,146776524,535,535,535,535,0
20250508,183100,146776524,535,535,535,535,0
20250508,183000,146776524,535,535,535,535,0
20250508,182900,146776524,535,535,535,535,0
20250508,182800,146776524,535,535,535,535,0
20250508,182700,146776524,535,535,535,535,0
20250508,182600,146776524,535,535,535,535,0
20250508,182500,146776524,535,535,535,535,0
20250508,182400,146776524,535,535,535,535,0
20250508,182300,146776524,535,535,535,535,0
20250508,182200,146776524,535,535,535,535,0
20250508,182100,146776524,535,535,535,535,0
20250508,182000,146776524,535,535,535,535,0
20250508,181900,146776524,535,535,535,535,0
20250508,181800,146776524,535,535,535,535,0
20250508,181700,146776524,535,535,535,535,0
20250508,181600,146776524,535,535,535,535,0
20250508,181500,146776524,535,535,535,535,0
20250508,181400,146776524,535,535,535,535,0
20250508,181300,146776524,535,535,535,535,0
20250508,181200,146776524,535,535,535,535,205
20250508,181100,146776524,535,535,535,535,0
20250508,181000,146776524,535,535,535,535,0
20250508,180900,146776524,535,535,535,535,0
20250508,180800,146776524,535,535,535,535,0
20250508,180700,146776524,535,535,535,535,0
20250508,180600,146776524,535,535,535,535,0
20250508,180500,146776524,535,535,535,535,0
20250508,180400,146776524,535,535,535,535,0
20250508,180300,146776524,535,535,535,535,0
20250508,180200,146776524,535,535,535,535,0
20250508,180100,146776524,535,535,535,535,0
20250508,180000,146776524,535,535,535,535,0
20250508,175900,146776524,535,535,535,535,0
20250508,175800,146776524,535,535,535,535,0
20250508,175700,146776524,535,535,535,535,0
20250508,175600,146776524,535,535,535,535,0
20250508,175500,146776524,535,535,535,535,0
20250508,175400,146776524,535,535,535,535,0
20250508,175300,146776524,535,535,535,535,0
20250508,175200,146776524,535,535,535,535,0
20250508,175100,146776524,535,535,535,535,0
20250508,175000,146776524,535,535,535,535,0
20250508,174900,146776524,535,535,535,535,0
20250508,174800,146776524,535,535,535,535,0
20250508,174700,146776524,535,535,535,535,0
20250508,174600,146776524,535,535,535,535,0
20250508,174500,146776524,535,535,535,535,0
20250508,174400,146776524,535,535,535,535,0
20250508,174300,146776524,535,535,535,535,0
20250508,174200,146776524,535,535,535,535,205
20250508,174100,146776524,535,535,535,535,0
20250508,174000,146776524,535,535,535,535,0
20250508,173900,146776524,535,535,535,535,0
20250508,173800,146776524,535,535,535,535,0
20250508,173700,146776524,535,535,535,535,0
20250508,173600,146776524,535,535,535,535,0
20250508,173500,146776524,535,535,535,535,0
20250508,173400,146776524,535,535,535,535,0
20250508,173300,146776524,535,535,535,535,0
20250508,173200,146776524,535,535,535,535,0
20250508,173100,146776524,535,535,535,535,0
20250508,173000,146776524,535,535,535,535,0
20250508,172900,146776524,535,535,535,535,0
20250508,172800,146776524,535,535,535,535,0
20250508,172700,146776524,535,535,535,535,0
20250508,172600,146776524,535,535,535,535,0
20250508,172500,146776524,535,535,535,535,0
20250508,172400,146776524,535,535,535,535,0
20250508,172300,146776524,535,535,535,535,0
20250508,172200,146776524,535,535,535,535,0
20250508,172100,146776524,535,535,535,535,0
20250508,172000,146776524,535,535,535,535,0
20250508,171900,146776524,535,535,535,535,0
20250508,171800,146776524,535,535,535,535,0
20250508,171700,146776524,535,535,535,535,0
20250508,171600,146776524,535,535,535,535,0
20250508,171500,146776524,535,535,535,535,0
20250508,171400,146776524,535,535,535,535,0
20250508,171300,146776524,535,535,535,535,0
20250508,171200,146776524,535,535,535,535,205
20250508,171100,146776524,535,535,535,535,0
20250508,171000,146776524,535,535,535,535,0
20250508,170900,146776524,535,535,535,535,0
20250508,170800,146776524,535,535,535,535,0
20250508,170700,146776524,535,535,535,535,0
20250508,170600,146776524,535,535,535,535,0
20250508,170500,146776524,535,535,535,535,0
20250508,170400,146776524,535,535,535,535,0
20250508,170300,146776524,535,535,535,535,0
20250508,170200,146776524,535,535,535,535,0
20250508,170100,146776524,535,535,535,535,0
20250508,170000,146776524,535,535,535,535,0
20250508,165900,146776524,535,535,535,535,0
20250508,165800,146776524,535,535,535,535,0
20250508,165700,146776524,535,535,535,535,0
20250508,165600,146776524,535,535,535,535,0
20250508,165500,146776524,535,535,535,535,0
20250508,165400,146776524,535,535,535,535,0
20250508,165300,146776524,535,535,535,535,0
20250508,165200,146776524,535,535,535,535,0
20250508,165100,146776524,535,535,535,535,0
20250508,165000,146776524,535,535,535,535,0
20250508,164900,146776524,535,535,535,535,0
20250508,164800,146776524,535,535,535,535,0
20250508,164700,146776524,535,535,535,535,0
20250508,164600,146776524,535,535,535,535,0
20250508,164500,146776524,535,535,535,535,0
20250508,164400,146776524,535,535,535,535,0
20250508,164300,146776524,535,535,535,535,0
20250508,164200,146776524,535,535,535,535,205
20250508,164100,146776524,535,535,535,535,0
20250508,164000,146776524,535,535,535,535,0
20250508,163900,146776524,535,535,535,535,0
20250508,163800,146776524,535,535,535,535,0
20250508,163700,146776524,535,535,535,535,0
20250508,163600,146776524,535,535,535,535,0
20250508,163500,146776524,535,535,535,535,0
20250508,163400,146776524,535,535,535,535,0
20250508,163300,146776524,535,535,535,535,0
20250508,163200,146776524,535,535,535,535,0
20250508,163100,146776524,535,535,535,535,0
20250508,163000,146776524,535,535,535,535,0
20250508,162900,146776524,535,535,535,535,0
20250508,162800,146776524,535,535,535,535,0
20250508,162700,146776524,535,535,535,535,0
20250508,162600,146776524,535,535,535,535,0
20250508,162500,146776524,535,535,535,535,0
20250508,162400,146776524,535,535,535,535,0
20250508,162300,146776524,535,535,535,535,0
20250508,162200,146776524,535,535,535,535,0
20250508,162100,146776524,535,535,535,535,0
20250508,162000,146776524,535,535,535,535,0
20250508,161900,146776524,535,535,535,535,0
20250508,161800,146776524,535,535,535,535,0
20250508,161700,146776524,535,535,535,535,0
20250508,161600,146776524,535,535,535,535,0
20250508,161500,146776524,535,535,535,535,0
20250508,161400,146776524,535,535,535,535,0
20250508,161300,146776524,535,535,535,535,0
20250508,161200,146776524,535,535,535,535,205
20250508,161100,146776524,535,535,535,535,0
20250508,161000,146776524,535,535,535,535,0
20250508,160900,146776524,535,535,535,535,0
20250508,160800,146776524,535,535,535,535,0
20250508,160700,146776524,535,535,535,535,0
20250508,160600,146776524,535,535,535,535,0
20250508,160500,146776524,535,535,535,535,0
20250508,160400,146776524,535,535,535,535,0
20250508,160300,146776524,535,535,535,535,0
20250508,160200,146776524,535,535,535,535,0
20250508,160100,146776524,535,535,535,535,0
20250508,160000,146776524,535,535,535,535,0
20250508,155900,146776524,535,535,535,535,0
20250508,155800,146776524,535,535,535,535,0
20250508,155700,146776524,535,535,535,535,0
20250508,155600,146776524,535,535,535,535,0
20250508,155500,146776524,535,535,535,535,0
20250508,155400,146776524,535,535,535,535,0
20250508,155300,146776524,535,535,535,535,0
20250508,155200,146776524,535,535,535,535,0
20250508,155100,146776524,535,535,535,535,0
20250508,155000,146776524,535,535,535,535,0
20250508,154900,146776524,535,535,535,535,0
20250508,154800,146776524,535,535,535,535,0
20250508,154700,146776524,535,535,535,535,0
20250508,154600,146776524,535,535,535,535,0
20250508,154500,146776524,535,535,535,535,0
20250508,154400,146776524,535,535,535,535,0
20250508,154300,146776524,535,535,535,535,0
20250508,154200,146776524,535,535,535,535,205
20250508,154100,146776524,535,535,535,535,0
20250508,154000,146776524,535,535,535,535,0
20250508,153900,146776524,535,535,535,535,0
20250508,153800,146776524,535,535,535,535,0
20250508,153700,146776524,535,535,535,535,0
20250508,153600,146776524,535,535,535,535,0
20250508,153500,146776524,535,535,535,535,0
20250508,153400,146776524,535,535,535,535,0
20250508,153300,146776524,535,535,535,535,0
20250508,153200,146776524,535,535,535,535,0
20250508,153100,146776524,535,535,535,535,0
20250508,153000,146776524,535,535,535,535,205
20250508,152900,146666849,535,535,535,535,0
20250508,152800,146666849,535,535,535,535,0
20250508,152700,146666849,535,535,535,535,0
20250508,152600,146666849,535,535,535,535,0
20250508,152500,146666849,535,535,535,535,0
20250508,152400,146666849,535,535,535,535,0
20250508,152300,146666849,535,535,535,535,0
20250508,152200,146666849,535,535,535,535,0
20250508,152100,146666849,535,535,535,535,0
20250508,152000,146666849,535,535,535,535,0
20250508,151900,146666849,535,535,535,535,0
20250508,151800,146666849,535,535,535,535,6
20250508,151700,146663639,535,537,539,535,56
20250508,151600,146633481,539,537,539,537,3
20250508,151500,146631866,539,539,539,539,0
20250508,151400,146631866,539,539,539,539,0
20250508,151300,146631866,539,539,539,539,0
20250508,151200,146631866,539,539,539,539,0
20250508,151100,146631866,539,539,539,539,0
20250508,151000,146631866,539,539,539,539,0
20250508,150900,146631866,539,539,539,539,0
20250508,150800,146631866,539,537,539,537,110
20250508,150700,146572644,537,537,537,537,0
20250508,150600,146572644,537,537,537,537,0
20250508,150500,146572644,537,537,537,537,159
20250508,150400,146487261,535,535,535,535,0
20250508,150300,146487261,535,535,535,535,40
20250508,150200,146465861,537,537,537,537,0
20250508,150100,146465861,537,537,537,537,0
20250508,150000,146465861,537,537,537,537,10
20250508,145900,146460491,535,535,535,535,0
20250508,145800,146460491,535,535,535,535,0
20250508,145700,146460491,535,535,535,535,0
20250508,145600,146460491,535,535,535,535,0
20250508,145500,146460491,535,536,536,535,2015
20250508,145400,145380770,538,538,538,538,162
20250508,145300,145293614,538,538,538,538,17
20250508,145200,145284468,538,538,538,538,0
20250508,145100,145284468,538,538,538,538,0
20250508,145000,145284468,538,538,538,536,8882
20250508,144900,140519373,538,538,538,538,958
20250508,144800,140003969,538,539,539,538,46
20250508,144700,139979180,540,540,540,540,0
20250508,144600,139979180,540,540,540,540,0
20250508,144500,139979180,540,540,540,540,0
20250508,144400,139979180,540,540,540,540,0
20250508,144300,139979180,540,540,540,540,5
20250508,144200,139976480,538,538,538,538,85
20250508,144100,139930750,540,540,540,540,1
20250508,144000,139930210,540,540,540,540,0
20250508,143900,139930210,540,540,540,540,0
20250508,143800,139930210,540,540,540,540,2
20250508,143700,139929130,540,540,542,540,6373
20250508,143600,136475919,538,538,540,538,703
20250508,143500,136097529,538,538,538,538,169
20250508,143400,136006607,539,538,539,538,233
20250508,143300,135881202,538,538,538,538,234
20250508,143200,135755310,538,538,538,538,17
20250508,143100,135746164,538,538,538,538,0
20250508,143000,135746164,538,538,538,538,217
20250508,142900,135629418,540,540,540,540,0
20250508,142800,135629418,540,540,540,540,0
20250508,142700,135629418,540,540,540,540,0
20250508,142600,135629418,540,540,540,540,0
20250508,142500,135629418,540,540,540,540,0
20250508,142400,135629418,540,540,540,540,0
20250508,142300,135629418,540,538,540,537,1635
20250508,142200,134751063,540,540,540,540,0
20250508,142100,134751063,540,540,542,540,10
20250508,142000,134745647,542,540,542,540,67
20250508,141900,134709338,542,542,542,542,0
20250508,141800,134709338,542,542,542,542,0
20250508,141700,134709338,542,539,542,539,12
20250508,141600,134702860,539,539,542,539,3002
20250508,141500,133084722,542,542,542,542,0
20250508,141400,133084722,542,539,542,539,10
20250508,141300,133079305,537,539,542,537,204
20250508,141200,132969002,539,539,542,539,17
20250508,141100,132959794,542,538,542,538,4
20250508,141000,132957636,542,542,542,542,0
20250508,140900,132957636,542,542,542,542,0
20250508,140800,132957636,542,540,542,540,2
20250508,140700,132956554,542,539,542,539,3318
20250508,140600,131164738,540,538,540,538,153
20250508,140500,131082135,540,536,540,536,1158
20250508,140400,130460249,536,536,536,536,160
20250508,140300,130374489,536,536,536,536,80
20250508,140200,130331609,536,535,536,535,2309
20250508,140100,129096132,534,534,534,534,0
20250508,140000,129096132,534,534,534,534,0
20250508,135900,129096132,534,534,534,534,0
20250508,135800,129096132,534,534,534,534,0
20250508,135700,129096132,534,534,534,534,20
20250508,135600,129085452,532,532,532,532,0
20250508,135500,129085452,532,532,532,532,2
20250508,135400,129084388,535,535,535,535,0
20250508,135300,129084388,535,535,535,535,0
20250508,135200,129084388,535,532,535,532,52
20250508,135100,129056718,532,532,532,532,0
20250508,135000,129056718,532,532,532,532,0
20250508,134900,129056718,532,532,532,532,0
20250508,134800,129056718,532,532,532,531,1130
20250508,134700,128456422,535,535,535,535,1
20250508,134600,128455887,535,535,535,535,0
20250508,134500,128455887,535,535,535,535,0
20250508,134400,128455887,535,535,535,535,1
20250508,134300,128455352,535,535,535,535,0
20250508,134200,128455352,535,535,535,535,273
20250508,134100,128309297,535,535,535,535,0
20250508,134000,128309297,535,535,535,535,615
20250508,133900,127980272,535,535,535,535,514
20250508,133800,127705282,536,535,536,535,139
20250508,133700,127630784,535,535,535,535,0
20250508,133600,127630784,535,535,535,535,365
20250508,133500,127435509,535,535,535,535,0
20250508,133400,127435509,535,540,540,535,3056
20250508,133300,125798255,540,539,540,539,7
20250508,133200,125794477,537,540,540,536,578
20250508,133100,125484645,540,539,540,536,1003
20250508,133000,124944020,539,541,541,539,2693
20250508,132900,123492491,541,537,543,537,1524
20250508,132800,122668481,536,538,538,536,6
20250508,132700,122665255,540,536,540,536,133
20250508,132600,122593441,534,534,534,534,7
20250508,132500,122589703,534,535,540,534,1284
20250508,132400,121901293,533,533,536,531,64
20250508,132300,121867070,536,536,536,536,0
20250508,132200,121867070,536,536,536,536,0
20250508,132100,121867070,536,536,536,536,0
20250508,132000,121867070,536,536,536,536,0
20250508,131900,121867070,536,533,536,533,35
20250508,131800,121848346,533,533,536,533,57
20250508,131700,121817875,536,536,536,536,0
20250508,131600,121817875,536,535,536,535,205
20250508,131500,121708000,536,536,536,536,46
20250508,131400,121683344,535,535,535,535,1
20250508,131300,121682809,536,530,536,530,4692
20250508,131200,119193296,530,530,530,530,1255
20250508,131100,118528146,530,530,530,530,0
20250508,131000,118528146,530,530,530,530,9
20250508,130900,118523376,530,530,530,530,1
20250508,130800,118522846,530,530,530,530,30
20250508,130700,118506946,528,528,528,528,0
20250508,130600,118506946,528,528,528,528,652
20250508,130500,118162690,528,528,528,528,0
20250508,130400,118162690,528,528,528,528,0
20250508,130300,118162690,528,528,528,528,0
20250508,130200,118162690,528,528,528,528,2043
20250508,130100,117083986,528,528,528,528,0
20250508,130000,117083986,528,528,528,528,0
20250508,125900,117083986,528,528,528,528,25
20250508,125800,117070786,527,529,529,527,210
20250508,125700,116959924,529,529,529,529,18
20250508,125600,116950402,530,530,530,530,0
20250508,125500,116950402,530,530,530,530,0
20250508,125400,116950402,530,533,535,530,2502
20250508,125300,115614276,532,532,532,532,1218
20250508,125200,114966300,535,535,535,535,0
20250508,125100,114966300,535,536,540,534,3678
20250508,125000,113000230,538,538,540,538,13
20250508,124900,112993220,536,532,536,532,3
20250508,124800,112991618,540,538,540,532,98
20250508,124700,112939076,540,540,540,540,0
20250508,124600,112939076,540,536,540,536,21
20250508,124500,112927742,540,532,540,532,2435
20250508,124400,111619299,536,536,536,536,25
20250508,124300,111605899,535,535,535,535,362
20250508,124200,111412229,533,535,535,532,104
20250508,124100,111356594,535,534,535,534,3086
20250508,124000,109706563,532,532,532,532,1
20250508,123900,109706031,534,532,534,532,1181
20250508,123800,109077692,532,532,532,532,109
20250508,123700,109019704,532,531,532,531,1058
20250508,123600,108457860,530,530,530,530,50
20250508,123500,108431360,530,530,530,530,0
20250508,123400,108431360,530,530,531,530,1437
20250508,123300,107669724,530,530,530,530,0
20250508,123200,107669724,530,530,530,530,0
20250508,123100,107669724,530,530,530,530,0
20250508,123000,107669724,530,530,530,530,0
20250508,122900,107669724,530,530,530,530,0
20250508,122800,107669724,530,530,530,530,0
20250508,122700,107669724,530,530,530,530,0
20250508,122600,107669724,530,530,530,530,0
20250508,122500,107669724,530,530,530,530,10
20250508,122400,107664424,529,529,529,529,0
20250508,122300,107664424,529,529,529,529,0
20250508,122200,107664424,529,529,529,529,0
20250508,122100,107664424,529,529,529,529,0
20250508,122000,107664424,529,529,529,529,0
20250508,121900,107664424,529,529,529,529,3
20250508,121800,107662837,530,530,530,530,0
20250508,121700,107662837,530,528,530,528,56
20250508,121600,107633169,528,528,528,528,761
20250508,121500,107231361,530,530,530,530,0
20250508,121400,107231361,530,530,530,530,0
20250508,121300,107231361,530,530,530,530,0
20250508,121200,107231361,530,530,530,530,0
20250508,121100,107231361,530,530,530,530,22
20250508,121000,107219701,530,530,530,530,0
20250508,120900,107219701,530,530,530,530,0
20250508,120800,107219701,530,530,530,530,0
20250508,120700,107219701,530,530,530,530,0
20250508,120600,107219701,530,530,530,530,200
20250508,120500,107113701,530,530,530,530,0
20250508,120400,107113701,530,530,530,530,0
20250508,120300,107113701,530,530,530,530,0
20250508,120200,107113701,530,530,530,530,38
20250508,120100,107093561,530,529,530,529,166
20250508,120000,107005741,529,529,529,529,256
20250508,115900,106870317,528,528,528,528,0
20250508,115800,106870317,528,528,528,528,0
20250508,115700,106870317,528,528,528,528,0
20250508,115600,106870317,528,528,529,528,49
20250508,115500,106844402,528,528,529,528,21
20250508,115400,106833296,529,529,529,529,0
20250508,115300,106833296,529,529,529,529,0
20250508,115200,106833296,529,529,529,529,0
20250508,115100,106833296,529,526,529,526,300
20250508,115000,106674679,528,526,528,526,1200
20250508,114900,106041081,529,529,529,529,0
20250508,114800,106041081,529,526,529,526,88
20250508,114700,105994612,526,526,526,526,0
20250508,114600,105994612,526,526,526,526,1
20250508,114500,105994086,529,529,529,529,0
20250508,114400,105994086,529,529,529,529,0
20250508,114300,105994086,529,526,529,526,215
20250508,114200,105880773,526,526,526,526,0
20250508,114100,105880773,526,526,526,526,0
20250508,114000,105880773,526,526,526,526,0
20250508,113900,105880773,526,526,526,526,3
20250508,113800,105879195,526,526,528,526,13
20250508,113700,105872335,524,527,527,524,2001
20250508,113600,104817811,528,528,528,528,0
20250508,113500,104817811,528,528,528,528,0
20250508,113400,104817811,528,528,528,528,0
20250508,113300,104817811,528,528,528,528,0
20250508,113200,104817811,528,528,528,528,0
20250508,113100,104817811,528,528,528,528,0
20250508,113000,104817811,528,528,528,528,27
20250508,112900,104803555,524,524,524,524,675
20250508,112800,104449855,527,527,527,527,0
20250508,112700,104449855,527,527,527,527,0
20250508,112600,104449855,527,527,527,527,0
20250508,112500,104449855,527,527,527,527,10
20250508,112400,104444585,524,524,524,524,1908
20250508,112300,103444793,524,524,524,523,2031
20250508,112200,102382333,524,524,524,524,0
20250508,112100,102382333,524,525,525,524,392
20250508,112000,102176898,525,525,525,525,0
20250508,111900,102176898,525,525,525,525,0
20250508,111800,102176898,525,525,525,525,0
20250508,111700,102176898,525,525,525,525,75
20250508,111600,102137523,526,526,526,526,12
20250508,111500,102131211,527,527,527,526,4
20250508,111400,102129104,527,527,527,527,0
20250508,111300,102129104,527,527,527,527,0
20250508,111200,102129104,527,527,527,527,0
20250508,111100,102129104,527,527,527,527,0
20250508,111000,102129104,527,527,527,527,0
20250508,110900,102129104,527,527,527,527,0
20250508,110800,102129104,527,527,527,527,1
20250508,110700,102128577,528,528,528,528,0
20250508,110600,102128577,528,528,528,528,0
20250508,110500,102128577,528,528,528,528,15
20250508,110400,102120657,529,523,529,523,1791
20250508,110300,101183816,522,522,523,522,11
20250508,110200,101178067,523,521,523,521,519
20250508,110100,100907631,520,520,520,520,1
20250508,110000,100907111,519,522,522,519,19
20250508,105900,100897196,519,519,519,519,0
20250508,105800,100897196,519,519,519,519,55
20250508,105700,100868651,519,519,519,519,10
20250508,105600,100863461,522,522,522,522,0
20250508,105500,100863461,522,522,522,522,19
20250508,105400,100853543,522,522,522,522,4
20250508,105300,100851455,521,524,526,519,3255
20250508,105200,99157968,523,526,526,523,3
20250508,105100,99156393,526,526,526,526,2339
20250508,105000,97926079,526,526,526,526,720
20250508,104900,97547359,526,526,526,526,10
20250508,104800,97542099,523,523,523,523,0
20250508,104700,97542099,523,523,523,523,0
20250508,104600,97542099,523,523,523,523,26
20250508,104500,97528501,522,522,522,522,0
20250508,104400,97528501,522,522,522,522,0
20250508,104300,97528501,522,522,522,522,26
20250508,104200,97514929,519,519,519,519,0
20250508,104100,97514929,519,515,519,515,1936
20250508,104000,96510149,518,515,518,515,3201
20250508,103900,94852034,514,520,520,514,6178
20250508,103800,91651066,520,528,528,520,12013
20250508,103700,85347157,530,530,530,530,0
20250508,103600,85347157,530,530,530,530,0
20250508,103500,85347157,530,527,530,527,37
20250508,103400,85327551,527,527,530,527,2157
20250508,103300,84190450,527,527,527,525,3709
20250508,103200,82241729,527,527,527,527,93
20250508,103100,82192718,528,528,528,528,0
20250508,103000,82192718,528,530,530,528,275
20250508,102900,82047494,528,528,528,528,70
20250508,102800,82010534,530,531,531,529,2235
20250508,102700,80828115,532,532,532,532,0
20250508,102600,80828115,532,532,532,532,0
20250508,102500,80828115,532,532,532,532,200
20250508,102400,80721715,532,531,532,531,77
20250508,102300,80680758,531,528,531,528,3309
20250508,102200,78925608,528,530,530,528,2000
20250508,102100,77869057,532,532,532,532,0
20250508,102000,77869057,532,532,532,532,3
20250508,101900,77867461,530,530,530,530,532
20250508,101800,77585501,530,533,533,530,455
20250508,101700,77343499,533,532,533,532,535
20250508,101600,77058878,534,534,534,534,87
20250508,101500,77012420,535,535,535,535,3000
20250508,101400,75407420,534,531,534,531,1943
20250508,101300,74370805,530,535,535,530,1136
20250508,101200,73765342,535,535,535,535,2
20250508,101100,73764272,535,535,535,535,0
20250508,101000,73764272,535,535,535,535,2
20250508,100900,73763202,535,535,535,535,37
20250508,100800,73743407,535,535,535,535,1
20250508,100700,73742872,533,535,535,533,402
20250508,100600,73527910,533,535,535,533,130
20250508,100500,73458420,535,535,535,535,1
20250508,100400,73457885,534,535,535,534,809
20250508,100300,73025083,535,536,536,535,1731
20250508,100200,72097992,537,538,539,537,267
20250508,100100,71954582,540,540,540,540,0
20250508,100000,71954582,540,540,540,540,0
20250508,095900,71954582,540,540,540,540,0
20250508,095800,71954582,540,540,540,540,1
20250508,095700,71954042,541,541,541,541,0
20250508,095600,71954042,541,540,541,540,1298
20250508,095500,71253118,540,537,540,537,137
20250508,095400,71179246,540,540,540,540,0
20250508,095300,71179246,540,540,540,540,268
20250508,095200,71034526,540,538,540,535,2004
20250508,095100,69956375,538,538,538,538,0
20250508,095000,69956375,538,535,538,535,2
20250508,094900,69955302,538,538,538,538,0
20250508,094800,69955302,538,536,538,536,2989
20250508,094700,68353152,536,534,536,534,279
20250508,094600,68204162,537,539,539,535,103
20250508,094500,68148751,533,536,536,533,759
20250508,094400,67741950,537,537,537,534,76
20250508,094300,67701333,534,537,540,533,612
20250508,094200,67371624,537,535,539,533,1104
20250508,094100,66779300,535,533,539,531,3824
20250508,094000,64741920,535,549,549,528,16178
20250508,093900,56002079,549,553,553,549,2877
20250508,093800,54417117,555,559,559,551,7375
20250508,093700,50324096,563,566,566,559,4496
20250508,093600,47793909,566,555,566,553,11569
20250508,093500,41271832,557,565,565,541,5290
20250508,093400,38343012,565,546,565,546,20370
20250508,093300,27011186,548,541,548,541,7559
20250508,093200,22907064,542,539,542,539,3735
20250508,093100,20883092,538,535,538,535,9158
20250508,093000,15975771,535,532,535,532,60
20250508,092900,15943831,532,532,534,532,715
20250508,092800,15562558,532,531,532,531,1524
20250508,092700,14753014,531,531,531,531,0
20250508,092600,14753014,531,532,532,531,226
20250508,092500,14632966,532,532,532,532,1058
20250508,092400,14070110,532,533,533,532,2519
20250508,092300,12728783,535,535,535,535,0
20250508,092200,12728783,535,534,535,534,1037
20250508,092100,12175003,534,533,534,533,470
20250508,092000,11924368,533,532,533,532,1024
20250508,091900,11378592,532,531,532,531,1085
20250508,091800,10802190,529,529,529,529,0
20250508,091700,10802190,529,529,529,529,0
20250508,091600,10802190,529,529,532,529,152
20250508,091500,10721541,533,530,533,530,42
20250508,091400,10699275,533,533,533,533,102
20250508,091300,10644909,536,531,542,522,13244
20250508,091200,3508112,539,525,539,525,5000
20250508,091100,865934,525,525,525,525,24
20250508,091000,853334,526,526,526,526,0
20250508,090900,853334,526,526,526,526,0
20250508,090800,853334,526,526,526,526,0
20250508,090700,853334,526,526,526,526,76
20250508,090600,813358,526,526,526,526,124
20250508,090500,748134,528,528,528,528,0
20250508,090400,748134,528,528,528,528,0
20250508,090300,748134,528,520,528,520,4
20250508,090200,746038,514,514,514,514,0
20250508,090100,746038,514,514,514,514,0
20250508,090000,746038,514,518,518,514,1449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184200 146776524 535 535 535 535 205
3 20250508 184100 146776524 535 535 535 535 0
4 20250508 184000 146776524 535 535 535 535 0
5 20250508 183900 146776524 535 535 535 535 0
6 20250508 183800 146776524 535 535 535 535 0
7 20250508 183700 146776524 535 535 535 535 0
8 20250508 183600 146776524 535 535 535 535 0
9 20250508 183500 146776524 535 535 535 535 0
10 20250508 183400 146776524 535 535 535 535 0
11 20250508 183300 146776524 535 535 535 535 0
12 20250508 183200 146776524 535 535 535 535 0
13 20250508 183100 146776524 535 535 535 535 0
14 20250508 183000 146776524 535 535 535 535 0
15 20250508 182900 146776524 535 535 535 535 0
16 20250508 182800 146776524 535 535 535 535 0
17 20250508 182700 146776524 535 535 535 535 0
18 20250508 182600 146776524 535 535 535 535 0
19 20250508 182500 146776524 535 535 535 535 0
20 20250508 182400 146776524 535 535 535 535 0
21 20250508 182300 146776524 535 535 535 535 0
22 20250508 182200 146776524 535 535 535 535 0
23 20250508 182100 146776524 535 535 535 535 0
24 20250508 182000 146776524 535 535 535 535 0
25 20250508 181900 146776524 535 535 535 535 0
26 20250508 181800 146776524 535 535 535 535 0
27 20250508 181700 146776524 535 535 535 535 0
28 20250508 181600 146776524 535 535 535 535 0
29 20250508 181500 146776524 535 535 535 535 0
30 20250508 181400 146776524 535 535 535 535 0
31 20250508 181300 146776524 535 535 535 535 0
32 20250508 181200 146776524 535 535 535 535 205
33 20250508 181100 146776524 535 535 535 535 0
34 20250508 181000 146776524 535 535 535 535 0
35 20250508 180900 146776524 535 535 535 535 0
36 20250508 180800 146776524 535 535 535 535 0
37 20250508 180700 146776524 535 535 535 535 0
38 20250508 180600 146776524 535 535 535 535 0
39 20250508 180500 146776524 535 535 535 535 0
40 20250508 180400 146776524 535 535 535 535 0
41 20250508 180300 146776524 535 535 535 535 0
42 20250508 180200 146776524 535 535 535 535 0
43 20250508 180100 146776524 535 535 535 535 0
44 20250508 180000 146776524 535 535 535 535 0
45 20250508 175900 146776524 535 535 535 535 0
46 20250508 175800 146776524 535 535 535 535 0
47 20250508 175700 146776524 535 535 535 535 0
48 20250508 175600 146776524 535 535 535 535 0
49 20250508 175500 146776524 535 535 535 535 0
50 20250508 175400 146776524 535 535 535 535 0
51 20250508 175300 146776524 535 535 535 535 0
52 20250508 175200 146776524 535 535 535 535 0
53 20250508 175100 146776524 535 535 535 535 0
54 20250508 175000 146776524 535 535 535 535 0
55 20250508 174900 146776524 535 535 535 535 0
56 20250508 174800 146776524 535 535 535 535 0
57 20250508 174700 146776524 535 535 535 535 0
58 20250508 174600 146776524 535 535 535 535 0
59 20250508 174500 146776524 535 535 535 535 0
60 20250508 174400 146776524 535 535 535 535 0
61 20250508 174300 146776524 535 535 535 535 0
62 20250508 174200 146776524 535 535 535 535 205
63 20250508 174100 146776524 535 535 535 535 0
64 20250508 174000 146776524 535 535 535 535 0
65 20250508 173900 146776524 535 535 535 535 0
66 20250508 173800 146776524 535 535 535 535 0
67 20250508 173700 146776524 535 535 535 535 0
68 20250508 173600 146776524 535 535 535 535 0
69 20250508 173500 146776524 535 535 535 535 0
70 20250508 173400 146776524 535 535 535 535 0
71 20250508 173300 146776524 535 535 535 535 0
72 20250508 173200 146776524 535 535 535 535 0
73 20250508 173100 146776524 535 535 535 535 0
74 20250508 173000 146776524 535 535 535 535 0
75 20250508 172900 146776524 535 535 535 535 0
76 20250508 172800 146776524 535 535 535 535 0
77 20250508 172700 146776524 535 535 535 535 0
78 20250508 172600 146776524 535 535 535 535 0
79 20250508 172500 146776524 535 535 535 535 0
80 20250508 172400 146776524 535 535 535 535 0
81 20250508 172300 146776524 535 535 535 535 0
82 20250508 172200 146776524 535 535 535 535 0
83 20250508 172100 146776524 535 535 535 535 0
84 20250508 172000 146776524 535 535 535 535 0
85 20250508 171900 146776524 535 535 535 535 0
86 20250508 171800 146776524 535 535 535 535 0
87 20250508 171700 146776524 535 535 535 535 0
88 20250508 171600 146776524 535 535 535 535 0
89 20250508 171500 146776524 535 535 535 535 0
90 20250508 171400 146776524 535 535 535 535 0
91 20250508 171300 146776524 535 535 535 535 0
92 20250508 171200 146776524 535 535 535 535 205
93 20250508 171100 146776524 535 535 535 535 0
94 20250508 171000 146776524 535 535 535 535 0
95 20250508 170900 146776524 535 535 535 535 0
96 20250508 170800 146776524 535 535 535 535 0
97 20250508 170700 146776524 535 535 535 535 0
98 20250508 170600 146776524 535 535 535 535 0
99 20250508 170500 146776524 535 535 535 535 0
100 20250508 170400 146776524 535 535 535 535 0
101 20250508 170300 146776524 535 535 535 535 0
102 20250508 170200 146776524 535 535 535 535 0
103 20250508 170100 146776524 535 535 535 535 0
104 20250508 170000 146776524 535 535 535 535 0
105 20250508 165900 146776524 535 535 535 535 0
106 20250508 165800 146776524 535 535 535 535 0
107 20250508 165700 146776524 535 535 535 535 0
108 20250508 165600 146776524 535 535 535 535 0
109 20250508 165500 146776524 535 535 535 535 0
110 20250508 165400 146776524 535 535 535 535 0
111 20250508 165300 146776524 535 535 535 535 0
112 20250508 165200 146776524 535 535 535 535 0
113 20250508 165100 146776524 535 535 535 535 0
114 20250508 165000 146776524 535 535 535 535 0
115 20250508 164900 146776524 535 535 535 535 0
116 20250508 164800 146776524 535 535 535 535 0
117 20250508 164700 146776524 535 535 535 535 0
118 20250508 164600 146776524 535 535 535 535 0
119 20250508 164500 146776524 535 535 535 535 0
120 20250508 164400 146776524 535 535 535 535 0
121 20250508 164300 146776524 535 535 535 535 0
122 20250508 164200 146776524 535 535 535 535 205
123 20250508 164100 146776524 535 535 535 535 0
124 20250508 164000 146776524 535 535 535 535 0
125 20250508 163900 146776524 535 535 535 535 0
126 20250508 163800 146776524 535 535 535 535 0
127 20250508 163700 146776524 535 535 535 535 0
128 20250508 163600 146776524 535 535 535 535 0
129 20250508 163500 146776524 535 535 535 535 0
130 20250508 163400 146776524 535 535 535 535 0
131 20250508 163300 146776524 535 535 535 535 0
132 20250508 163200 146776524 535 535 535 535 0
133 20250508 163100 146776524 535 535 535 535 0
134 20250508 163000 146776524 535 535 535 535 0
135 20250508 162900 146776524 535 535 535 535 0
136 20250508 162800 146776524 535 535 535 535 0
137 20250508 162700 146776524 535 535 535 535 0
138 20250508 162600 146776524 535 535 535 535 0
139 20250508 162500 146776524 535 535 535 535 0
140 20250508 162400 146776524 535 535 535 535 0
141 20250508 162300 146776524 535 535 535 535 0
142 20250508 162200 146776524 535 535 535 535 0
143 20250508 162100 146776524 535 535 535 535 0
144 20250508 162000 146776524 535 535 535 535 0
145 20250508 161900 146776524 535 535 535 535 0
146 20250508 161800 146776524 535 535 535 535 0
147 20250508 161700 146776524 535 535 535 535 0
148 20250508 161600 146776524 535 535 535 535 0
149 20250508 161500 146776524 535 535 535 535 0
150 20250508 161400 146776524 535 535 535 535 0
151 20250508 161300 146776524 535 535 535 535 0
152 20250508 161200 146776524 535 535 535 535 205
153 20250508 161100 146776524 535 535 535 535 0
154 20250508 161000 146776524 535 535 535 535 0
155 20250508 160900 146776524 535 535 535 535 0
156 20250508 160800 146776524 535 535 535 535 0
157 20250508 160700 146776524 535 535 535 535 0
158 20250508 160600 146776524 535 535 535 535 0
159 20250508 160500 146776524 535 535 535 535 0
160 20250508 160400 146776524 535 535 535 535 0
161 20250508 160300 146776524 535 535 535 535 0
162 20250508 160200 146776524 535 535 535 535 0
163 20250508 160100 146776524 535 535 535 535 0
164 20250508 160000 146776524 535 535 535 535 0
165 20250508 155900 146776524 535 535 535 535 0
166 20250508 155800 146776524 535 535 535 535 0
167 20250508 155700 146776524 535 535 535 535 0
168 20250508 155600 146776524 535 535 535 535 0
169 20250508 155500 146776524 535 535 535 535 0
170 20250508 155400 146776524 535 535 535 535 0
171 20250508 155300 146776524 535 535 535 535 0
172 20250508 155200 146776524 535 535 535 535 0
173 20250508 155100 146776524 535 535 535 535 0
174 20250508 155000 146776524 535 535 535 535 0
175 20250508 154900 146776524 535 535 535 535 0
176 20250508 154800 146776524 535 535 535 535 0
177 20250508 154700 146776524 535 535 535 535 0
178 20250508 154600 146776524 535 535 535 535 0
179 20250508 154500 146776524 535 535 535 535 0
180 20250508 154400 146776524 535 535 535 535 0
181 20250508 154300 146776524 535 535 535 535 0
182 20250508 154200 146776524 535 535 535 535 205
183 20250508 154100 146776524 535 535 535 535 0
184 20250508 154000 146776524 535 535 535 535 0
185 20250508 153900 146776524 535 535 535 535 0
186 20250508 153800 146776524 535 535 535 535 0
187 20250508 153700 146776524 535 535 535 535 0
188 20250508 153600 146776524 535 535 535 535 0
189 20250508 153500 146776524 535 535 535 535 0
190 20250508 153400 146776524 535 535 535 535 0
191 20250508 153300 146776524 535 535 535 535 0
192 20250508 153200 146776524 535 535 535 535 0
193 20250508 153100 146776524 535 535 535 535 0
194 20250508 153000 146776524 535 535 535 535 205
195 20250508 152900 146666849 535 535 535 535 0
196 20250508 152800 146666849 535 535 535 535 0
197 20250508 152700 146666849 535 535 535 535 0
198 20250508 152600 146666849 535 535 535 535 0
199 20250508 152500 146666849 535 535 535 535 0
200 20250508 152400 146666849 535 535 535 535 0
201 20250508 152300 146666849 535 535 535 535 0
202 20250508 152200 146666849 535 535 535 535 0
203 20250508 152100 146666849 535 535 535 535 0
204 20250508 152000 146666849 535 535 535 535 0
205 20250508 151900 146666849 535 535 535 535 0
206 20250508 151800 146666849 535 535 535 535 6
207 20250508 151700 146663639 535 537 539 535 56
208 20250508 151600 146633481 539 537 539 537 3
209 20250508 151500 146631866 539 539 539 539 0
210 20250508 151400 146631866 539 539 539 539 0
211 20250508 151300 146631866 539 539 539 539 0
212 20250508 151200 146631866 539 539 539 539 0
213 20250508 151100 146631866 539 539 539 539 0
214 20250508 151000 146631866 539 539 539 539 0
215 20250508 150900 146631866 539 539 539 539 0
216 20250508 150800 146631866 539 537 539 537 110
217 20250508 150700 146572644 537 537 537 537 0
218 20250508 150600 146572644 537 537 537 537 0
219 20250508 150500 146572644 537 537 537 537 159
220 20250508 150400 146487261 535 535 535 535 0
221 20250508 150300 146487261 535 535 535 535 40
222 20250508 150200 146465861 537 537 537 537 0
223 20250508 150100 146465861 537 537 537 537 0
224 20250508 150000 146465861 537 537 537 537 10
225 20250508 145900 146460491 535 535 535 535 0
226 20250508 145800 146460491 535 535 535 535 0
227 20250508 145700 146460491 535 535 535 535 0
228 20250508 145600 146460491 535 535 535 535 0
229 20250508 145500 146460491 535 536 536 535 2015
230 20250508 145400 145380770 538 538 538 538 162
231 20250508 145300 145293614 538 538 538 538 17
232 20250508 145200 145284468 538 538 538 538 0
233 20250508 145100 145284468 538 538 538 538 0
234 20250508 145000 145284468 538 538 538 536 8882
235 20250508 144900 140519373 538 538 538 538 958
236 20250508 144800 140003969 538 539 539 538 46
237 20250508 144700 139979180 540 540 540 540 0
238 20250508 144600 139979180 540 540 540 540 0
239 20250508 144500 139979180 540 540 540 540 0
240 20250508 144400 139979180 540 540 540 540 0
241 20250508 144300 139979180 540 540 540 540 5
242 20250508 144200 139976480 538 538 538 538 85
243 20250508 144100 139930750 540 540 540 540 1
244 20250508 144000 139930210 540 540 540 540 0
245 20250508 143900 139930210 540 540 540 540 0
246 20250508 143800 139930210 540 540 540 540 2
247 20250508 143700 139929130 540 540 542 540 6373
248 20250508 143600 136475919 538 538 540 538 703
249 20250508 143500 136097529 538 538 538 538 169
250 20250508 143400 136006607 539 538 539 538 233
251 20250508 143300 135881202 538 538 538 538 234
252 20250508 143200 135755310 538 538 538 538 17
253 20250508 143100 135746164 538 538 538 538 0
254 20250508 143000 135746164 538 538 538 538 217
255 20250508 142900 135629418 540 540 540 540 0
256 20250508 142800 135629418 540 540 540 540 0
257 20250508 142700 135629418 540 540 540 540 0
258 20250508 142600 135629418 540 540 540 540 0
259 20250508 142500 135629418 540 540 540 540 0
260 20250508 142400 135629418 540 540 540 540 0
261 20250508 142300 135629418 540 538 540 537 1635
262 20250508 142200 134751063 540 540 540 540 0
263 20250508 142100 134751063 540 540 542 540 10
264 20250508 142000 134745647 542 540 542 540 67
265 20250508 141900 134709338 542 542 542 542 0
266 20250508 141800 134709338 542 542 542 542 0
267 20250508 141700 134709338 542 539 542 539 12
268 20250508 141600 134702860 539 539 542 539 3002
269 20250508 141500 133084722 542 542 542 542 0
270 20250508 141400 133084722 542 539 542 539 10
271 20250508 141300 133079305 537 539 542 537 204
272 20250508 141200 132969002 539 539 542 539 17
273 20250508 141100 132959794 542 538 542 538 4
274 20250508 141000 132957636 542 542 542 542 0
275 20250508 140900 132957636 542 542 542 542 0
276 20250508 140800 132957636 542 540 542 540 2
277 20250508 140700 132956554 542 539 542 539 3318
278 20250508 140600 131164738 540 538 540 538 153
279 20250508 140500 131082135 540 536 540 536 1158
280 20250508 140400 130460249 536 536 536 536 160
281 20250508 140300 130374489 536 536 536 536 80
282 20250508 140200 130331609 536 535 536 535 2309
283 20250508 140100 129096132 534 534 534 534 0
284 20250508 140000 129096132 534 534 534 534 0
285 20250508 135900 129096132 534 534 534 534 0
286 20250508 135800 129096132 534 534 534 534 0
287 20250508 135700 129096132 534 534 534 534 20
288 20250508 135600 129085452 532 532 532 532 0
289 20250508 135500 129085452 532 532 532 532 2
290 20250508 135400 129084388 535 535 535 535 0
291 20250508 135300 129084388 535 535 535 535 0
292 20250508 135200 129084388 535 532 535 532 52
293 20250508 135100 129056718 532 532 532 532 0
294 20250508 135000 129056718 532 532 532 532 0
295 20250508 134900 129056718 532 532 532 532 0
296 20250508 134800 129056718 532 532 532 531 1130
297 20250508 134700 128456422 535 535 535 535 1
298 20250508 134600 128455887 535 535 535 535 0
299 20250508 134500 128455887 535 535 535 535 0
300 20250508 134400 128455887 535 535 535 535 1
301 20250508 134300 128455352 535 535 535 535 0
302 20250508 134200 128455352 535 535 535 535 273
303 20250508 134100 128309297 535 535 535 535 0
304 20250508 134000 128309297 535 535 535 535 615
305 20250508 133900 127980272 535 535 535 535 514
306 20250508 133800 127705282 536 535 536 535 139
307 20250508 133700 127630784 535 535 535 535 0
308 20250508 133600 127630784 535 535 535 535 365
309 20250508 133500 127435509 535 535 535 535 0
310 20250508 133400 127435509 535 540 540 535 3056
311 20250508 133300 125798255 540 539 540 539 7
312 20250508 133200 125794477 537 540 540 536 578
313 20250508 133100 125484645 540 539 540 536 1003
314 20250508 133000 124944020 539 541 541 539 2693
315 20250508 132900 123492491 541 537 543 537 1524
316 20250508 132800 122668481 536 538 538 536 6
317 20250508 132700 122665255 540 536 540 536 133
318 20250508 132600 122593441 534 534 534 534 7
319 20250508 132500 122589703 534 535 540 534 1284
320 20250508 132400 121901293 533 533 536 531 64
321 20250508 132300 121867070 536 536 536 536 0
322 20250508 132200 121867070 536 536 536 536 0
323 20250508 132100 121867070 536 536 536 536 0
324 20250508 132000 121867070 536 536 536 536 0
325 20250508 131900 121867070 536 533 536 533 35
326 20250508 131800 121848346 533 533 536 533 57
327 20250508 131700 121817875 536 536 536 536 0
328 20250508 131600 121817875 536 535 536 535 205
329 20250508 131500 121708000 536 536 536 536 46
330 20250508 131400 121683344 535 535 535 535 1
331 20250508 131300 121682809 536 530 536 530 4692
332 20250508 131200 119193296 530 530 530 530 1255
333 20250508 131100 118528146 530 530 530 530 0
334 20250508 131000 118528146 530 530 530 530 9
335 20250508 130900 118523376 530 530 530 530 1
336 20250508 130800 118522846 530 530 530 530 30
337 20250508 130700 118506946 528 528 528 528 0
338 20250508 130600 118506946 528 528 528 528 652
339 20250508 130500 118162690 528 528 528 528 0
340 20250508 130400 118162690 528 528 528 528 0
341 20250508 130300 118162690 528 528 528 528 0
342 20250508 130200 118162690 528 528 528 528 2043
343 20250508 130100 117083986 528 528 528 528 0
344 20250508 130000 117083986 528 528 528 528 0
345 20250508 125900 117083986 528 528 528 528 25
346 20250508 125800 117070786 527 529 529 527 210
347 20250508 125700 116959924 529 529 529 529 18
348 20250508 125600 116950402 530 530 530 530 0
349 20250508 125500 116950402 530 530 530 530 0
350 20250508 125400 116950402 530 533 535 530 2502
351 20250508 125300 115614276 532 532 532 532 1218
352 20250508 125200 114966300 535 535 535 535 0
353 20250508 125100 114966300 535 536 540 534 3678
354 20250508 125000 113000230 538 538 540 538 13
355 20250508 124900 112993220 536 532 536 532 3
356 20250508 124800 112991618 540 538 540 532 98
357 20250508 124700 112939076 540 540 540 540 0
358 20250508 124600 112939076 540 536 540 536 21
359 20250508 124500 112927742 540 532 540 532 2435
360 20250508 124400 111619299 536 536 536 536 25
361 20250508 124300 111605899 535 535 535 535 362
362 20250508 124200 111412229 533 535 535 532 104
363 20250508 124100 111356594 535 534 535 534 3086
364 20250508 124000 109706563 532 532 532 532 1
365 20250508 123900 109706031 534 532 534 532 1181
366 20250508 123800 109077692 532 532 532 532 109
367 20250508 123700 109019704 532 531 532 531 1058
368 20250508 123600 108457860 530 530 530 530 50
369 20250508 123500 108431360 530 530 530 530 0
370 20250508 123400 108431360 530 530 531 530 1437
371 20250508 123300 107669724 530 530 530 530 0
372 20250508 123200 107669724 530 530 530 530 0
373 20250508 123100 107669724 530 530 530 530 0
374 20250508 123000 107669724 530 530 530 530 0
375 20250508 122900 107669724 530 530 530 530 0
376 20250508 122800 107669724 530 530 530 530 0
377 20250508 122700 107669724 530 530 530 530 0
378 20250508 122600 107669724 530 530 530 530 0
379 20250508 122500 107669724 530 530 530 530 10
380 20250508 122400 107664424 529 529 529 529 0
381 20250508 122300 107664424 529 529 529 529 0
382 20250508 122200 107664424 529 529 529 529 0
383 20250508 122100 107664424 529 529 529 529 0
384 20250508 122000 107664424 529 529 529 529 0
385 20250508 121900 107664424 529 529 529 529 3
386 20250508 121800 107662837 530 530 530 530 0
387 20250508 121700 107662837 530 528 530 528 56
388 20250508 121600 107633169 528 528 528 528 761
389 20250508 121500 107231361 530 530 530 530 0
390 20250508 121400 107231361 530 530 530 530 0
391 20250508 121300 107231361 530 530 530 530 0
392 20250508 121200 107231361 530 530 530 530 0
393 20250508 121100 107231361 530 530 530 530 22
394 20250508 121000 107219701 530 530 530 530 0
395 20250508 120900 107219701 530 530 530 530 0
396 20250508 120800 107219701 530 530 530 530 0
397 20250508 120700 107219701 530 530 530 530 0
398 20250508 120600 107219701 530 530 530 530 200
399 20250508 120500 107113701 530 530 530 530 0
400 20250508 120400 107113701 530 530 530 530 0
401 20250508 120300 107113701 530 530 530 530 0
402 20250508 120200 107113701 530 530 530 530 38
403 20250508 120100 107093561 530 529 530 529 166
404 20250508 120000 107005741 529 529 529 529 256
405 20250508 115900 106870317 528 528 528 528 0
406 20250508 115800 106870317 528 528 528 528 0
407 20250508 115700 106870317 528 528 528 528 0
408 20250508 115600 106870317 528 528 529 528 49
409 20250508 115500 106844402 528 528 529 528 21
410 20250508 115400 106833296 529 529 529 529 0
411 20250508 115300 106833296 529 529 529 529 0
412 20250508 115200 106833296 529 529 529 529 0
413 20250508 115100 106833296 529 526 529 526 300
414 20250508 115000 106674679 528 526 528 526 1200
415 20250508 114900 106041081 529 529 529 529 0
416 20250508 114800 106041081 529 526 529 526 88
417 20250508 114700 105994612 526 526 526 526 0
418 20250508 114600 105994612 526 526 526 526 1
419 20250508 114500 105994086 529 529 529 529 0
420 20250508 114400 105994086 529 529 529 529 0
421 20250508 114300 105994086 529 526 529 526 215
422 20250508 114200 105880773 526 526 526 526 0
423 20250508 114100 105880773 526 526 526 526 0
424 20250508 114000 105880773 526 526 526 526 0
425 20250508 113900 105880773 526 526 526 526 3
426 20250508 113800 105879195 526 526 528 526 13
427 20250508 113700 105872335 524 527 527 524 2001
428 20250508 113600 104817811 528 528 528 528 0
429 20250508 113500 104817811 528 528 528 528 0
430 20250508 113400 104817811 528 528 528 528 0
431 20250508 113300 104817811 528 528 528 528 0
432 20250508 113200 104817811 528 528 528 528 0
433 20250508 113100 104817811 528 528 528 528 0
434 20250508 113000 104817811 528 528 528 528 27
435 20250508 112900 104803555 524 524 524 524 675
436 20250508 112800 104449855 527 527 527 527 0
437 20250508 112700 104449855 527 527 527 527 0
438 20250508 112600 104449855 527 527 527 527 0
439 20250508 112500 104449855 527 527 527 527 10
440 20250508 112400 104444585 524 524 524 524 1908
441 20250508 112300 103444793 524 524 524 523 2031
442 20250508 112200 102382333 524 524 524 524 0
443 20250508 112100 102382333 524 525 525 524 392
444 20250508 112000 102176898 525 525 525 525 0
445 20250508 111900 102176898 525 525 525 525 0
446 20250508 111800 102176898 525 525 525 525 0
447 20250508 111700 102176898 525 525 525 525 75
448 20250508 111600 102137523 526 526 526 526 12
449 20250508 111500 102131211 527 527 527 526 4
450 20250508 111400 102129104 527 527 527 527 0
451 20250508 111300 102129104 527 527 527 527 0
452 20250508 111200 102129104 527 527 527 527 0
453 20250508 111100 102129104 527 527 527 527 0
454 20250508 111000 102129104 527 527 527 527 0
455 20250508 110900 102129104 527 527 527 527 0
456 20250508 110800 102129104 527 527 527 527 1
457 20250508 110700 102128577 528 528 528 528 0
458 20250508 110600 102128577 528 528 528 528 0
459 20250508 110500 102128577 528 528 528 528 15
460 20250508 110400 102120657 529 523 529 523 1791
461 20250508 110300 101183816 522 522 523 522 11
462 20250508 110200 101178067 523 521 523 521 519
463 20250508 110100 100907631 520 520 520 520 1
464 20250508 110000 100907111 519 522 522 519 19
465 20250508 105900 100897196 519 519 519 519 0
466 20250508 105800 100897196 519 519 519 519 55
467 20250508 105700 100868651 519 519 519 519 10
468 20250508 105600 100863461 522 522 522 522 0
469 20250508 105500 100863461 522 522 522 522 19
470 20250508 105400 100853543 522 522 522 522 4
471 20250508 105300 100851455 521 524 526 519 3255
472 20250508 105200 99157968 523 526 526 523 3
473 20250508 105100 99156393 526 526 526 526 2339
474 20250508 105000 97926079 526 526 526 526 720
475 20250508 104900 97547359 526 526 526 526 10
476 20250508 104800 97542099 523 523 523 523 0
477 20250508 104700 97542099 523 523 523 523 0
478 20250508 104600 97542099 523 523 523 523 26
479 20250508 104500 97528501 522 522 522 522 0
480 20250508 104400 97528501 522 522 522 522 0
481 20250508 104300 97528501 522 522 522 522 26
482 20250508 104200 97514929 519 519 519 519 0
483 20250508 104100 97514929 519 515 519 515 1936
484 20250508 104000 96510149 518 515 518 515 3201
485 20250508 103900 94852034 514 520 520 514 6178
486 20250508 103800 91651066 520 528 528 520 12013
487 20250508 103700 85347157 530 530 530 530 0
488 20250508 103600 85347157 530 530 530 530 0
489 20250508 103500 85347157 530 527 530 527 37
490 20250508 103400 85327551 527 527 530 527 2157
491 20250508 103300 84190450 527 527 527 525 3709
492 20250508 103200 82241729 527 527 527 527 93
493 20250508 103100 82192718 528 528 528 528 0
494 20250508 103000 82192718 528 530 530 528 275
495 20250508 102900 82047494 528 528 528 528 70
496 20250508 102800 82010534 530 531 531 529 2235
497 20250508 102700 80828115 532 532 532 532 0
498 20250508 102600 80828115 532 532 532 532 0
499 20250508 102500 80828115 532 532 532 532 200
500 20250508 102400 80721715 532 531 532 531 77
501 20250508 102300 80680758 531 528 531 528 3309
502 20250508 102200 78925608 528 530 530 528 2000
503 20250508 102100 77869057 532 532 532 532 0
504 20250508 102000 77869057 532 532 532 532 3
505 20250508 101900 77867461 530 530 530 530 532
506 20250508 101800 77585501 530 533 533 530 455
507 20250508 101700 77343499 533 532 533 532 535
508 20250508 101600 77058878 534 534 534 534 87
509 20250508 101500 77012420 535 535 535 535 3000
510 20250508 101400 75407420 534 531 534 531 1943
511 20250508 101300 74370805 530 535 535 530 1136
512 20250508 101200 73765342 535 535 535 535 2
513 20250508 101100 73764272 535 535 535 535 0
514 20250508 101000 73764272 535 535 535 535 2
515 20250508 100900 73763202 535 535 535 535 37
516 20250508 100800 73743407 535 535 535 535 1
517 20250508 100700 73742872 533 535 535 533 402
518 20250508 100600 73527910 533 535 535 533 130
519 20250508 100500 73458420 535 535 535 535 1
520 20250508 100400 73457885 534 535 535 534 809
521 20250508 100300 73025083 535 536 536 535 1731
522 20250508 100200 72097992 537 538 539 537 267
523 20250508 100100 71954582 540 540 540 540 0
524 20250508 100000 71954582 540 540 540 540 0
525 20250508 095900 71954582 540 540 540 540 0
526 20250508 095800 71954582 540 540 540 540 1
527 20250508 095700 71954042 541 541 541 541 0
528 20250508 095600 71954042 541 540 541 540 1298
529 20250508 095500 71253118 540 537 540 537 137
530 20250508 095400 71179246 540 540 540 540 0
531 20250508 095300 71179246 540 540 540 540 268
532 20250508 095200 71034526 540 538 540 535 2004
533 20250508 095100 69956375 538 538 538 538 0
534 20250508 095000 69956375 538 535 538 535 2
535 20250508 094900 69955302 538 538 538 538 0
536 20250508 094800 69955302 538 536 538 536 2989
537 20250508 094700 68353152 536 534 536 534 279
538 20250508 094600 68204162 537 539 539 535 103
539 20250508 094500 68148751 533 536 536 533 759
540 20250508 094400 67741950 537 537 537 534 76
541 20250508 094300 67701333 534 537 540 533 612
542 20250508 094200 67371624 537 535 539 533 1104
543 20250508 094100 66779300 535 533 539 531 3824
544 20250508 094000 64741920 535 549 549 528 16178
545 20250508 093900 56002079 549 553 553 549 2877
546 20250508 093800 54417117 555 559 559 551 7375
547 20250508 093700 50324096 563 566 566 559 4496
548 20250508 093600 47793909 566 555 566 553 11569
549 20250508 093500 41271832 557 565 565 541 5290
550 20250508 093400 38343012 565 546 565 546 20370
551 20250508 093300 27011186 548 541 548 541 7559
552 20250508 093200 22907064 542 539 542 539 3735
553 20250508 093100 20883092 538 535 538 535 9158
554 20250508 093000 15975771 535 532 535 532 60
555 20250508 092900 15943831 532 532 534 532 715
556 20250508 092800 15562558 532 531 532 531 1524
557 20250508 092700 14753014 531 531 531 531 0
558 20250508 092600 14753014 531 532 532 531 226
559 20250508 092500 14632966 532 532 532 532 1058
560 20250508 092400 14070110 532 533 533 532 2519
561 20250508 092300 12728783 535 535 535 535 0
562 20250508 092200 12728783 535 534 535 534 1037
563 20250508 092100 12175003 534 533 534 533 470
564 20250508 092000 11924368 533 532 533 532 1024
565 20250508 091900 11378592 532 531 532 531 1085
566 20250508 091800 10802190 529 529 529 529 0
567 20250508 091700 10802190 529 529 529 529 0
568 20250508 091600 10802190 529 529 532 529 152
569 20250508 091500 10721541 533 530 533 530 42
570 20250508 091400 10699275 533 533 533 533 102
571 20250508 091300 10644909 536 531 542 522 13244
572 20250508 091200 3508112 539 525 539 525 5000
573 20250508 091100 865934 525 525 525 525 24
574 20250508 091000 853334 526 526 526 526 0
575 20250508 090900 853334 526 526 526 526 0
576 20250508 090800 853334 526 526 526 526 0
577 20250508 090700 853334 526 526 526 526 76
578 20250508 090600 813358 526 526 526 526 124
579 20250508 090500 748134 528 528 528 528 0
580 20250508 090400 748134 528 528 528 528 0
581 20250508 090300 748134 528 520 528 520 4
582 20250508 090200 746038 514 514 514 514 0
583 20250508 090100 746038 514 514 514 514 0
584 20250508 090000 746038 514 518 518 514 1449