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

587
014990/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184500,251087656,979,979,979,979,2139
20250508,184400,251087656,979,979,979,979,0
20250508,184300,251087656,979,979,979,979,0
20250508,184200,251087656,979,979,979,979,0
20250508,184100,251087656,979,979,979,979,0
20250508,184000,251087656,979,979,979,979,0
20250508,183900,251087656,979,979,979,979,0
20250508,183800,251087656,979,979,979,979,0
20250508,183700,251087656,979,979,979,979,0
20250508,183600,251087656,979,979,979,979,0
20250508,183500,251087656,979,979,979,979,0
20250508,183400,251087656,979,979,979,979,0
20250508,183300,251087656,979,979,979,979,0
20250508,183200,251087656,979,979,979,979,0
20250508,183100,251087656,979,979,979,979,0
20250508,183000,251087656,979,979,979,979,0
20250508,182900,251087656,979,979,979,979,0
20250508,182800,251087656,979,979,979,979,0
20250508,182700,251087656,979,979,979,979,0
20250508,182600,251087656,979,979,979,979,0
20250508,182500,251087656,979,979,979,979,0
20250508,182400,251087656,979,979,979,979,0
20250508,182300,251087656,979,979,979,979,0
20250508,182200,251087656,979,979,979,979,0
20250508,182100,251087656,979,979,979,979,0
20250508,182000,251087656,979,979,979,979,0
20250508,181900,251087656,979,979,979,979,0
20250508,181800,251087656,979,979,979,979,0
20250508,181700,251087656,979,979,979,979,0
20250508,181600,251087656,979,979,979,979,0
20250508,181500,251087656,979,979,979,979,2139
20250508,181400,251087656,979,979,979,979,0
20250508,181300,251087656,979,979,979,979,0
20250508,181200,251087656,979,979,979,979,0
20250508,181100,251087656,979,979,979,979,0
20250508,181000,251087656,979,979,979,979,0
20250508,180900,251087656,979,979,979,979,0
20250508,180800,251087656,979,979,979,979,0
20250508,180700,251087656,979,979,979,979,0
20250508,180600,251087656,979,979,979,979,0
20250508,180500,251087656,979,979,979,979,0
20250508,180400,251087656,979,979,979,979,0
20250508,180300,251087656,979,979,979,979,0
20250508,180200,251087656,979,979,979,979,0
20250508,180100,251087656,979,979,979,979,0
20250508,180000,251087656,979,979,979,979,0
20250508,175900,251087656,979,979,979,979,0
20250508,175800,251087656,979,979,979,979,0
20250508,175700,251087656,979,979,979,979,0
20250508,175600,251087656,979,979,979,979,0
20250508,175500,251087656,979,979,979,979,0
20250508,175400,251087656,979,979,979,979,0
20250508,175300,251087656,979,979,979,979,0
20250508,175200,251087656,979,979,979,979,0
20250508,175100,251087656,979,979,979,979,0
20250508,175000,251087656,979,979,979,979,0
20250508,174900,251087656,979,979,979,979,0
20250508,174800,251087656,979,979,979,979,0
20250508,174700,251087656,979,979,979,979,0
20250508,174600,251087656,979,979,979,979,0
20250508,174500,251087656,979,979,979,979,2139
20250508,174400,251087656,979,979,979,979,0
20250508,174300,251087656,979,979,979,979,0
20250508,174200,251087656,979,979,979,979,0
20250508,174100,251087656,979,979,979,979,0
20250508,174000,251087656,979,979,979,979,0
20250508,173900,251087656,979,979,979,979,0
20250508,173800,251087656,979,979,979,979,0
20250508,173700,251087656,979,979,979,979,0
20250508,173600,251087656,979,979,979,979,0
20250508,173500,251087656,979,979,979,979,0
20250508,173400,251087656,979,979,979,979,0
20250508,173300,251087656,979,979,979,979,0
20250508,173200,251087656,979,979,979,979,0
20250508,173100,251087656,979,979,979,979,0
20250508,173000,251087656,979,979,979,979,0
20250508,172900,251087656,979,979,979,979,0
20250508,172800,251087656,979,979,979,979,0
20250508,172700,251087656,979,979,979,979,0
20250508,172600,251087656,979,979,979,979,0
20250508,172500,251087656,979,979,979,979,0
20250508,172400,251087656,979,979,979,979,0
20250508,172300,251087656,979,979,979,979,0
20250508,172200,251087656,979,979,979,979,0
20250508,172100,251087656,979,979,979,979,0
20250508,172000,251087656,979,979,979,979,0
20250508,171900,251087656,979,979,979,979,0
20250508,171800,251087656,979,979,979,979,0
20250508,171700,251087656,979,979,979,979,0
20250508,171600,251087656,979,979,979,979,0
20250508,171500,251087656,979,979,979,979,2139
20250508,171400,251087656,979,979,979,979,0
20250508,171300,251087656,979,979,979,979,0
20250508,171200,251087656,979,979,979,979,0
20250508,171100,251087656,979,979,979,979,0
20250508,171000,251087656,979,979,979,979,0
20250508,170900,251087656,979,979,979,979,0
20250508,170800,251087656,979,979,979,979,0
20250508,170700,251087656,979,979,979,979,0
20250508,170600,251087656,979,979,979,979,0
20250508,170500,251087656,979,979,979,979,0
20250508,170400,251087656,979,979,979,979,0
20250508,170300,251087656,979,979,979,979,0
20250508,170200,251087656,979,979,979,979,0
20250508,170100,251087656,979,979,979,979,0
20250508,170000,251087656,979,979,979,979,0
20250508,165900,251087656,979,979,979,979,0
20250508,165800,251087656,979,979,979,979,0
20250508,165700,251087656,979,979,979,979,0
20250508,165600,251087656,979,979,979,979,0
20250508,165500,251087656,979,979,979,979,0
20250508,165400,251087656,979,979,979,979,0
20250508,165300,251087656,979,979,979,979,0
20250508,165200,251087656,979,979,979,979,0
20250508,165100,251087656,979,979,979,979,0
20250508,165000,251087656,979,979,979,979,0
20250508,164900,251087656,979,979,979,979,0
20250508,164800,251087656,979,979,979,979,0
20250508,164700,251087656,979,979,979,979,0
20250508,164600,251087656,979,979,979,979,0
20250508,164500,251087656,979,979,979,979,2139
20250508,164400,251087656,979,979,979,979,0
20250508,164300,251087656,979,979,979,979,0
20250508,164200,251087656,979,979,979,979,0
20250508,164100,251087656,979,979,979,979,0
20250508,164000,251087656,979,979,979,979,0
20250508,163900,251087656,979,979,979,979,0
20250508,163800,251087656,979,979,979,979,0
20250508,163700,251087656,979,979,979,979,0
20250508,163600,251087656,979,979,979,979,0
20250508,163500,251087656,979,979,979,979,0
20250508,163400,251087656,979,979,979,979,0
20250508,163300,251087656,979,979,979,979,0
20250508,163200,251087656,979,979,979,979,0
20250508,163100,251087656,979,979,979,979,0
20250508,163000,251087656,979,979,979,979,0
20250508,162900,251087656,979,979,979,979,0
20250508,162800,251087656,979,979,979,979,0
20250508,162700,251087656,979,979,979,979,0
20250508,162600,251087656,979,979,979,979,0
20250508,162500,251087656,979,979,979,979,0
20250508,162400,251087656,979,979,979,979,0
20250508,162300,251087656,979,979,979,979,0
20250508,162200,251087656,979,979,979,979,0
20250508,162100,251087656,979,979,979,979,0
20250508,162000,251087656,979,979,979,979,0
20250508,161900,251087656,979,979,979,979,0
20250508,161800,251087656,979,979,979,979,0
20250508,161700,251087656,979,979,979,979,0
20250508,161600,251087656,979,979,979,979,0
20250508,161500,251087656,979,979,979,979,2139
20250508,161400,251087656,979,979,979,979,0
20250508,161300,251087656,979,979,979,979,0
20250508,161200,251087656,979,979,979,979,0
20250508,161100,251087656,979,979,979,979,0
20250508,161000,251087656,979,979,979,979,0
20250508,160900,251087656,979,979,979,979,0
20250508,160800,251087656,979,979,979,979,0
20250508,160700,251087656,979,979,979,979,0
20250508,160600,251087656,979,979,979,979,0
20250508,160500,251087656,979,979,979,979,0
20250508,160400,251087656,979,979,979,979,0
20250508,160300,251087656,979,979,979,979,0
20250508,160200,251087656,979,979,979,979,0
20250508,160100,251087656,979,979,979,979,0
20250508,160000,251087656,979,979,979,979,0
20250508,155900,251087656,979,979,979,979,0
20250508,155800,251087656,979,979,979,979,0
20250508,155700,251087656,979,979,979,979,0
20250508,155600,251087656,979,979,979,979,0
20250508,155500,251087656,979,979,979,979,0
20250508,155400,251087656,979,979,979,979,0
20250508,155300,251087656,979,979,979,979,0
20250508,155200,251087656,979,979,979,979,0
20250508,155100,251087656,979,979,979,979,0
20250508,155000,251087656,979,979,979,979,0
20250508,154900,251087656,979,979,979,979,0
20250508,154800,251087656,979,979,979,979,0
20250508,154700,251087656,979,979,979,979,0
20250508,154600,251087656,979,979,979,979,0
20250508,154500,251087656,979,979,979,979,2139
20250508,154400,251087656,979,979,979,979,0
20250508,154300,251087656,979,979,979,979,0
20250508,154200,251087656,979,979,979,979,0
20250508,154100,251087656,979,979,979,979,0
20250508,154000,251087656,979,979,979,979,0
20250508,153900,251087656,979,979,979,979,0
20250508,153800,251087656,979,979,979,979,0
20250508,153700,251087656,979,979,979,979,0
20250508,153600,251087656,979,979,979,979,0
20250508,153500,251087656,979,979,979,979,0
20250508,153400,251087656,979,979,979,979,0
20250508,153300,251087656,979,979,979,979,0
20250508,153200,251087656,979,979,979,979,0
20250508,153100,251087656,979,979,979,979,0
20250508,153000,251087656,979,979,979,979,2139
20250508,152900,248993575,980,980,980,980,0
20250508,152800,248993575,980,980,980,980,0
20250508,152700,248993575,980,980,980,980,0
20250508,152600,248993575,980,980,980,980,0
20250508,152500,248993575,980,980,980,980,0
20250508,152400,248993575,980,980,980,980,0
20250508,152300,248993575,980,980,980,980,0
20250508,152200,248993575,980,980,980,980,0
20250508,152100,248993575,980,980,980,980,0
20250508,152000,248993575,980,980,980,980,0
20250508,151900,248993575,980,981,981,980,951
20250508,151800,248061111,980,980,980,980,90
20250508,151700,247972911,983,983,983,983,0
20250508,151600,247972911,983,983,983,983,0
20250508,151500,247972911,983,983,983,983,0
20250508,151400,247972911,983,983,983,983,0
20250508,151300,247972911,983,983,983,983,0
20250508,151200,247972911,983,983,983,983,0
20250508,151100,247972911,983,983,983,983,0
20250508,151000,247972911,983,983,983,983,0
20250508,150900,247972911,983,983,983,983,0
20250508,150800,247972911,983,983,983,983,0
20250508,150700,247972911,983,983,983,983,0
20250508,150600,247972911,983,983,983,983,0
20250508,150500,247972911,983,983,983,983,0
20250508,150400,247972911,983,983,983,983,0
20250508,150300,247972911,983,983,983,983,132
20250508,150200,247843155,985,989,989,985,105
20250508,150100,247739330,984,984,984,984,801
20250508,150000,246951146,984,984,984,984,0
20250508,145900,246951146,984,984,984,984,113
20250508,145800,246839954,983,983,983,983,461
20250508,145700,246386791,983,983,983,983,30
20250508,145600,246357301,983,983,983,983,0
20250508,145500,246357301,983,983,983,983,0
20250508,145400,246357301,983,983,983,983,0
20250508,145300,246357301,983,983,983,983,0
20250508,145200,246357301,983,983,983,983,0
20250508,145100,246357301,983,983,983,983,0
20250508,145000,246357301,983,983,983,983,0
20250508,144900,246357301,983,983,983,983,0
20250508,144800,246357301,983,983,983,983,9
20250508,144700,246348454,983,983,983,983,0
20250508,144600,246348454,983,983,983,983,0
20250508,144500,246348454,983,983,983,983,1027
20250508,144400,245338913,983,983,983,983,2
20250508,144300,245336947,983,983,983,983,0
20250508,144200,245336947,983,983,983,983,2
20250508,144100,245334981,983,983,983,983,220
20250508,144000,245118721,984,984,984,984,0
20250508,143900,245118721,984,984,984,984,0
20250508,143800,245118721,984,984,984,984,0
20250508,143700,245118721,984,984,984,984,118
20250508,143600,245002609,984,984,984,984,2
20250508,143500,245000641,982,982,982,982,0
20250508,143400,245000641,982,982,982,982,3
20250508,143300,244997695,982,982,982,982,129
20250508,143200,244871017,981,981,981,981,0
20250508,143100,244871017,981,982,982,981,549
20250508,143000,244332077,982,982,982,982,75
20250508,142900,244258427,982,982,982,982,92
20250508,142800,244168083,984,984,984,984,503
20250508,142700,243673131,984,984,984,984,153
20250508,142600,243522579,984,984,984,984,0
20250508,142500,243522579,984,984,984,984,140
20250508,142400,243384819,984,984,984,984,32
20250508,142300,243353331,984,984,984,984,0
20250508,142200,243353331,984,984,984,984,0
20250508,142100,243353331,984,984,984,984,0
20250508,142000,243353331,984,984,984,984,1484
20250508,141900,241893075,984,984,984,984,0
20250508,141800,241893075,984,984,984,984,0
20250508,141700,241893075,984,982,984,982,11
20250508,141600,241882269,982,982,982,982,0
20250508,141500,241882269,982,982,982,982,0
20250508,141400,241882269,982,982,982,982,0
20250508,141300,241882269,982,982,982,982,6
20250508,141200,241876377,982,982,982,982,185
20250508,141100,241694707,982,982,982,982,0
20250508,141000,241694707,982,982,982,982,0
20250508,140900,241694707,982,982,982,982,0
20250508,140800,241694707,982,982,982,982,0
20250508,140700,241694707,982,982,982,982,0
20250508,140600,241694707,982,982,982,982,1
20250508,140500,241693725,981,981,981,981,0
20250508,140400,241693725,981,981,981,981,0
20250508,140300,241693725,981,981,981,981,0
20250508,140200,241693725,981,981,981,981,0
20250508,140100,241693725,981,982,982,981,450
20250508,140000,241252036,984,984,984,984,0
20250508,135900,241252036,984,984,984,984,0
20250508,135800,241252036,984,984,984,984,2
20250508,135700,241250068,984,984,984,984,0
20250508,135600,241250068,984,984,984,984,0
20250508,135500,241250068,984,984,984,984,0
20250508,135400,241250068,984,984,984,984,0
20250508,135300,241250068,984,984,984,984,0
20250508,135200,241250068,984,984,984,984,0
20250508,135100,241250068,984,984,984,984,0
20250508,135000,241250068,984,984,984,984,7
20250508,134900,241243180,984,984,984,984,0
20250508,134800,241243180,984,984,984,984,5
20250508,134700,241238260,980,980,980,980,0
20250508,134600,241238260,980,980,980,980,45
20250508,134500,241194160,980,980,980,980,0
20250508,134400,241194160,980,980,980,980,60
20250508,134300,241135360,980,980,980,980,54
20250508,134200,241082440,980,980,980,980,0
20250508,134100,241082440,980,980,980,980,0
20250508,134000,241082440,980,980,980,980,0
20250508,133900,241082440,980,980,980,980,132
20250508,133800,240953080,980,980,980,980,0
20250508,133700,240953080,980,980,980,980,200
20250508,133600,240757080,983,983,983,983,0
20250508,133500,240757080,983,983,983,983,2
20250508,133400,240755114,979,979,979,979,0
20250508,133300,240755114,979,979,979,979,0
20250508,133200,240755114,979,979,979,979,0
20250508,133100,240755114,979,979,979,979,0
20250508,133000,240755114,979,979,979,979,0
20250508,132900,240755114,979,979,979,979,0
20250508,132800,240755114,979,979,979,979,0
20250508,132700,240755114,979,979,979,979,0
20250508,132600,240755114,979,982,982,979,1758
20250508,132500,239032746,983,984,984,983,1242
20250508,132400,237810860,984,987,987,984,12601
20250508,132300,225408653,990,990,990,990,0
20250508,132200,225408653,990,990,990,990,0
20250508,132100,225408653,990,990,990,990,0
20250508,132000,225408653,990,990,990,990,9
20250508,131900,225399743,990,990,990,990,950
20250508,131800,224459243,990,990,990,990,0
20250508,131700,224459243,990,990,990,990,0
20250508,131600,224459243,990,990,990,990,0
20250508,131500,224459243,990,990,990,990,50
20250508,131400,224409743,990,990,990,990,0
20250508,131300,224409743,990,990,990,990,1
20250508,131200,224408753,989,989,989,989,0
20250508,131100,224408753,989,989,989,989,1
20250508,131000,224407764,990,990,990,990,50
20250508,130900,224358264,987,987,987,987,0
20250508,130800,224358264,987,987,987,987,27
20250508,130700,224331615,984,984,984,984,0
20250508,130600,224331615,984,984,984,984,71
20250508,130500,224261751,985,986,986,985,1147
20250508,130400,223131813,987,987,987,987,127
20250508,130300,223006464,988,989,989,988,1830
20250508,130200,221197739,992,992,992,992,0
20250508,130100,221197739,992,992,992,992,0
20250508,130000,221197739,992,992,992,992,0
20250508,125900,221197739,992,992,992,992,85
20250508,125800,221113419,990,991,991,990,135
20250508,125700,220979684,989,992,992,989,635
20250508,125600,220351417,992,992,992,992,0
20250508,125500,220351417,992,992,992,992,85
20250508,125400,220267097,992,988,992,988,3239
20250508,125300,217066629,992,992,992,992,85
20250508,125200,216982309,992,992,992,992,85
20250508,125100,216897989,992,992,992,992,84
20250508,125000,216814661,992,992,992,992,0
20250508,124900,216814661,992,992,992,992,85
20250508,124800,216730341,992,992,992,992,84
20250508,124700,216647013,992,987,992,987,794
20250508,124600,215860498,992,992,992,992,85
20250508,124500,215776178,991,991,991,991,84
20250508,124400,215692934,985,992,992,985,160
20250508,124300,215534739,991,991,991,991,0
20250508,124200,215534739,991,991,991,991,84
20250508,124100,215451495,991,990,991,990,96
20250508,124000,215356370,990,991,991,990,522
20250508,123900,214839138,991,991,991,991,84
20250508,123800,214755894,991,991,991,991,85
20250508,123700,214671659,991,991,991,991,92
20250508,123600,214580487,985,985,985,985,1
20250508,123500,214579502,992,992,992,992,85
20250508,123400,214495182,993,993,993,993,85
20250508,123300,214410777,993,993,993,993,84
20250508,123200,214327365,992,993,993,992,1159
20250508,123100,213177437,992,993,993,992,1800
20250508,123000,211391753,993,992,993,992,250
20250508,122900,211143603,993,991,993,991,2120
20250508,122800,209040488,991,989,991,989,5494
20250508,122700,203600660,989,989,989,989,84
20250508,122600,203517584,989,987,989,987,87
20250508,122500,203431545,987,986,987,986,2502
20250508,122400,200962256,986,986,986,986,85
20250508,122300,200878446,986,986,986,986,0
20250508,122200,200878446,986,986,986,986,85
20250508,122100,200794636,986,986,986,986,84
20250508,122000,200711812,986,986,986,986,85
20250508,121900,200628002,985,986,986,985,127
20250508,121800,200502823,986,986,986,986,85
20250508,121700,200419013,986,986,986,986,20
20250508,121600,200399293,986,986,986,986,85
20250508,121500,200315483,986,985,986,985,184
20250508,121400,200134159,986,986,986,986,137
20250508,121300,199999077,986,985,986,985,100
20250508,121200,199900493,985,985,985,985,85
20250508,121100,199816768,984,983,985,983,1550
20250508,121000,198292617,983,983,983,983,0
20250508,120900,198292617,983,983,983,983,85
20250508,120800,198209062,983,983,983,983,85
20250508,120700,198125507,983,983,983,983,84
20250508,120600,198042935,983,983,983,983,85
20250508,120500,197959380,983,983,983,983,84
20250508,120400,197876808,983,983,983,983,85
20250508,120300,197793253,983,983,983,983,0
20250508,120200,197793253,983,983,983,983,85
20250508,120100,197709698,982,984,984,976,2594
20250508,120000,195173524,984,984,984,984,85
20250508,115900,195089884,984,984,984,984,84
20250508,115800,195007228,984,984,984,984,85
20250508,115700,194923588,984,984,984,984,219
20250508,115600,194708092,984,984,985,984,235
20250508,115500,194476767,984,984,984,984,172
20250508,115400,194307519,984,984,984,984,592
20250508,115300,193724991,985,985,985,985,84
20250508,115200,193642251,985,985,985,985,85
20250508,115100,193558526,985,985,985,985,85
20250508,115000,193474801,985,985,985,985,0
20250508,114900,193474801,985,985,985,985,84
20250508,114800,193392061,985,985,985,985,85
20250508,114700,193308336,985,985,985,985,84
20250508,114600,193225596,985,981,985,981,187
20250508,114500,193041809,981,981,981,981,85
20250508,114400,192958424,981,981,981,981,84
20250508,114300,192876020,981,981,981,981,0
20250508,114200,192876020,981,981,981,981,85
20250508,114100,192792635,981,980,981,980,1584
20250508,114000,191238847,981,981,981,981,85
20250508,113900,191155462,981,981,981,981,85
20250508,113800,191072077,981,981,981,981,84
20250508,113700,190989673,981,981,981,981,0
20250508,113600,190989673,981,980,981,979,125
20250508,113500,190867107,981,980,981,980,165
20250508,113400,190705305,980,980,980,980,85
20250508,113300,190622005,980,980,980,980,85
20250508,113200,190538705,980,980,980,980,91
20250508,113100,190449525,980,980,980,980,85
20250508,113000,190366225,979,979,979,979,0
20250508,112900,190366225,979,980,980,979,1102
20250508,112800,189287283,980,980,980,980,87
20250508,112700,189202023,979,979,979,979,85
20250508,112600,189118808,979,979,979,979,84
20250508,112500,189036572,972,977,977,972,3423
20250508,112400,185697148,981,981,981,981,0
20250508,112300,185697148,981,981,981,981,84
20250508,112200,185614744,981,981,981,981,112
20250508,112100,185504872,981,981,981,981,84
20250508,112000,185422468,981,981,981,981,85
20250508,111900,185339083,981,981,981,981,85
20250508,111800,185255698,981,981,981,981,84
20250508,111700,185173294,981,981,981,981,0
20250508,111600,185173294,981,981,981,981,85
20250508,111500,185089909,981,981,981,981,84
20250508,111400,185007505,981,981,981,981,602
20250508,111300,184416943,981,981,981,981,175
20250508,111200,184245268,981,981,981,981,84
20250508,111100,184162864,977,977,977,977,541
20250508,111000,183634307,977,977,977,977,0
20250508,110900,183634307,977,977,977,977,184
20250508,110800,183454539,977,977,977,977,112
20250508,110700,183345115,977,977,977,977,88
20250508,110600,183259139,977,980,980,977,583
20250508,110500,182689296,980,980,980,980,147
20250508,110400,182545236,980,980,980,980,100
20250508,110300,182447236,980,979,980,979,86
20250508,110200,182362958,981,981,981,981,85
20250508,110100,182279573,981,981,981,981,85
20250508,110000,182196188,979,979,979,979,82
20250508,105900,182115910,979,979,979,979,491
20250508,105800,181635221,979,981,981,979,1084
20250508,105700,180573817,980,981,981,980,1552
20250508,105600,179052355,985,985,985,985,85
20250508,105500,178968630,985,985,985,985,85
20250508,105400,178884905,985,985,985,985,84
20250508,105300,178802165,985,985,985,985,85
20250508,105200,178718440,983,982,983,982,511
20250508,105100,178216627,982,983,983,982,206
20250508,105000,178014250,983,983,983,983,1147
20250508,104900,176886749,985,985,985,985,85
20250508,104800,176803024,985,986,986,985,94
20250508,104700,176710424,986,986,986,986,85
20250508,104600,176626614,986,986,986,986,84
20250508,104500,176543790,985,985,985,985,270
20250508,104400,176277840,985,985,985,985,10
20250508,104300,176267990,985,985,985,985,85
20250508,104200,176184265,986,986,986,986,84
20250508,104100,176101441,986,986,986,986,85
20250508,104000,176017631,983,983,983,983,84
20250508,103900,175935059,985,985,985,985,85
20250508,103800,175851334,985,985,985,985,386
20250508,103700,175471124,984,984,984,984,0
20250508,103600,175471124,984,984,984,984,85
20250508,103500,175387484,984,984,984,984,85
20250508,103400,175303844,984,984,984,984,84
20250508,103300,175221188,980,985,985,980,2085
20250508,103200,173177463,980,986,986,980,120
20250508,103100,173059359,987,987,987,987,85
20250508,103000,172975464,987,986,987,986,13
20250508,102900,172962643,987,987,987,982,3812
20250508,102800,169218784,987,987,987,987,85
20250508,102700,169134889,987,987,987,987,85
20250508,102600,169050994,987,983,987,982,531
20250508,102500,168528968,986,986,986,986,85
20250508,102400,168445158,986,986,986,986,109
20250508,102300,168337684,986,985,986,984,304
20250508,102200,168038294,986,986,986,986,84
20250508,102100,167955470,985,985,985,985,131
20250508,102000,167826435,987,987,987,987,84
20250508,101900,167743527,987,987,987,987,85
20250508,101800,167659632,987,987,987,987,85
20250508,101700,167575737,987,987,987,987,19
20250508,101600,167556984,987,987,987,987,214
20250508,101500,167345766,987,987,987,987,85
20250508,101400,167261871,987,989,989,987,526
20250508,101300,166742441,989,988,989,987,148
20250508,101200,166596155,989,989,989,989,85
20250508,101100,166512090,989,989,989,989,0
20250508,101000,166512090,989,988,989,988,498
20250508,100900,166019597,989,989,989,989,85
20250508,100800,165935532,989,989,989,989,252
20250508,100700,165686304,989,982,989,982,138
20250508,100600,165550193,983,988,988,982,168
20250508,100500,165384676,988,989,989,988,85
20250508,100400,165300612,990,990,990,990,5
20250508,100300,165295662,990,990,990,982,512
20250508,100200,164791878,990,989,990,989,1251
20250508,100100,163553535,989,989,989,989,85
20250508,100000,163469470,990,986,990,986,30085
20250508,095900,133699178,986,986,986,986,84
20250508,095800,133616354,985,985,985,985,85
20250508,095700,133532629,983,983,983,983,0
20250508,095600,133532629,983,983,983,983,84
20250508,095500,133450057,983,983,983,983,235
20250508,095400,133219052,984,984,984,984,85
20250508,095300,133135412,984,984,984,984,84
20250508,095200,133052756,979,979,979,979,40
20250508,095100,133013596,979,979,979,979,0
20250508,095000,133013596,979,984,984,979,212
20250508,094900,132805628,981,981,981,981,85
20250508,094800,132722243,981,981,986,981,2584
20250508,094700,130186919,981,981,986,981,3222
20250508,094600,127025712,981,986,986,981,2086
20250508,094500,124978921,986,986,986,986,84
20250508,094400,124896097,987,987,987,987,0
20250508,094300,124896097,987,981,987,981,1278
20250508,094200,123641869,986,986,986,986,84
20250508,094100,123559045,986,986,986,986,388
20250508,094000,123176477,986,985,986,985,176
20250508,093900,123003026,980,983,983,980,440
20250508,093800,122571571,980,984,984,980,6089
20250508,093700,116603995,980,980,980,980,931
20250508,093600,115691615,980,984,984,980,106
20250508,093500,115587399,984,984,984,984,85
20250508,093400,115503759,985,987,987,985,107
20250508,093300,115398265,987,982,987,982,584
20250508,093200,114822658,982,982,982,982,96
20250508,093100,114728386,984,979,984,978,3005
20250508,093000,111789220,983,987,987,983,3255
20250508,092900,108588678,986,986,986,986,52
20250508,092800,108537406,981,986,986,981,209
20250508,092700,108331863,985,987,987,980,444
20250508,092600,107895387,981,988,988,981,136
20250508,092500,107761026,988,988,988,985,10272
20250508,092400,97613271,987,987,987,987,106
20250508,092300,97508649,987,984,987,984,12220
20250508,092200,85469344,987,990,990,987,3840
20250508,092100,81672492,989,983,989,983,25375
20250508,092000,56677677,983,983,984,982,10673
20250508,091900,46188482,981,983,983,981,1109
20250508,091800,45100385,983,983,983,983,50
20250508,091700,45051235,983,983,983,983,85
20250508,091600,44967680,984,983,984,983,2737
20250508,091500,42275472,983,973,983,973,696
20250508,091400,41597424,973,985,985,972,1051
20250508,091300,40573232,975,987,987,975,2628
20250508,091200,37984590,984,984,984,984,283
20250508,091100,37706118,984,983,984,983,4115
20250508,091000,33657067,983,984,985,976,2518
20250508,090900,31189175,983,984,985,976,791
20250508,090800,30411885,985,983,986,975,2116
20250508,090700,28341288,988,975,989,975,1085
20250508,090600,27277305,975,975,976,966,2586
20250508,090500,24763736,975,973,975,972,478
20250508,090400,24298355,973,971,973,971,6
20250508,090300,24292521,955,970,970,955,9203
20250508,090200,15435157,967,972,972,967,3746
20250508,090100,11797638,972,975,975,972,2643
20250508,090000,9225109,980,971,980,971,9444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184500 251087656 979 979 979 979 2139
3 20250508 184400 251087656 979 979 979 979 0
4 20250508 184300 251087656 979 979 979 979 0
5 20250508 184200 251087656 979 979 979 979 0
6 20250508 184100 251087656 979 979 979 979 0
7 20250508 184000 251087656 979 979 979 979 0
8 20250508 183900 251087656 979 979 979 979 0
9 20250508 183800 251087656 979 979 979 979 0
10 20250508 183700 251087656 979 979 979 979 0
11 20250508 183600 251087656 979 979 979 979 0
12 20250508 183500 251087656 979 979 979 979 0
13 20250508 183400 251087656 979 979 979 979 0
14 20250508 183300 251087656 979 979 979 979 0
15 20250508 183200 251087656 979 979 979 979 0
16 20250508 183100 251087656 979 979 979 979 0
17 20250508 183000 251087656 979 979 979 979 0
18 20250508 182900 251087656 979 979 979 979 0
19 20250508 182800 251087656 979 979 979 979 0
20 20250508 182700 251087656 979 979 979 979 0
21 20250508 182600 251087656 979 979 979 979 0
22 20250508 182500 251087656 979 979 979 979 0
23 20250508 182400 251087656 979 979 979 979 0
24 20250508 182300 251087656 979 979 979 979 0
25 20250508 182200 251087656 979 979 979 979 0
26 20250508 182100 251087656 979 979 979 979 0
27 20250508 182000 251087656 979 979 979 979 0
28 20250508 181900 251087656 979 979 979 979 0
29 20250508 181800 251087656 979 979 979 979 0
30 20250508 181700 251087656 979 979 979 979 0
31 20250508 181600 251087656 979 979 979 979 0
32 20250508 181500 251087656 979 979 979 979 2139
33 20250508 181400 251087656 979 979 979 979 0
34 20250508 181300 251087656 979 979 979 979 0
35 20250508 181200 251087656 979 979 979 979 0
36 20250508 181100 251087656 979 979 979 979 0
37 20250508 181000 251087656 979 979 979 979 0
38 20250508 180900 251087656 979 979 979 979 0
39 20250508 180800 251087656 979 979 979 979 0
40 20250508 180700 251087656 979 979 979 979 0
41 20250508 180600 251087656 979 979 979 979 0
42 20250508 180500 251087656 979 979 979 979 0
43 20250508 180400 251087656 979 979 979 979 0
44 20250508 180300 251087656 979 979 979 979 0
45 20250508 180200 251087656 979 979 979 979 0
46 20250508 180100 251087656 979 979 979 979 0
47 20250508 180000 251087656 979 979 979 979 0
48 20250508 175900 251087656 979 979 979 979 0
49 20250508 175800 251087656 979 979 979 979 0
50 20250508 175700 251087656 979 979 979 979 0
51 20250508 175600 251087656 979 979 979 979 0
52 20250508 175500 251087656 979 979 979 979 0
53 20250508 175400 251087656 979 979 979 979 0
54 20250508 175300 251087656 979 979 979 979 0
55 20250508 175200 251087656 979 979 979 979 0
56 20250508 175100 251087656 979 979 979 979 0
57 20250508 175000 251087656 979 979 979 979 0
58 20250508 174900 251087656 979 979 979 979 0
59 20250508 174800 251087656 979 979 979 979 0
60 20250508 174700 251087656 979 979 979 979 0
61 20250508 174600 251087656 979 979 979 979 0
62 20250508 174500 251087656 979 979 979 979 2139
63 20250508 174400 251087656 979 979 979 979 0
64 20250508 174300 251087656 979 979 979 979 0
65 20250508 174200 251087656 979 979 979 979 0
66 20250508 174100 251087656 979 979 979 979 0
67 20250508 174000 251087656 979 979 979 979 0
68 20250508 173900 251087656 979 979 979 979 0
69 20250508 173800 251087656 979 979 979 979 0
70 20250508 173700 251087656 979 979 979 979 0
71 20250508 173600 251087656 979 979 979 979 0
72 20250508 173500 251087656 979 979 979 979 0
73 20250508 173400 251087656 979 979 979 979 0
74 20250508 173300 251087656 979 979 979 979 0
75 20250508 173200 251087656 979 979 979 979 0
76 20250508 173100 251087656 979 979 979 979 0
77 20250508 173000 251087656 979 979 979 979 0
78 20250508 172900 251087656 979 979 979 979 0
79 20250508 172800 251087656 979 979 979 979 0
80 20250508 172700 251087656 979 979 979 979 0
81 20250508 172600 251087656 979 979 979 979 0
82 20250508 172500 251087656 979 979 979 979 0
83 20250508 172400 251087656 979 979 979 979 0
84 20250508 172300 251087656 979 979 979 979 0
85 20250508 172200 251087656 979 979 979 979 0
86 20250508 172100 251087656 979 979 979 979 0
87 20250508 172000 251087656 979 979 979 979 0
88 20250508 171900 251087656 979 979 979 979 0
89 20250508 171800 251087656 979 979 979 979 0
90 20250508 171700 251087656 979 979 979 979 0
91 20250508 171600 251087656 979 979 979 979 0
92 20250508 171500 251087656 979 979 979 979 2139
93 20250508 171400 251087656 979 979 979 979 0
94 20250508 171300 251087656 979 979 979 979 0
95 20250508 171200 251087656 979 979 979 979 0
96 20250508 171100 251087656 979 979 979 979 0
97 20250508 171000 251087656 979 979 979 979 0
98 20250508 170900 251087656 979 979 979 979 0
99 20250508 170800 251087656 979 979 979 979 0
100 20250508 170700 251087656 979 979 979 979 0
101 20250508 170600 251087656 979 979 979 979 0
102 20250508 170500 251087656 979 979 979 979 0
103 20250508 170400 251087656 979 979 979 979 0
104 20250508 170300 251087656 979 979 979 979 0
105 20250508 170200 251087656 979 979 979 979 0
106 20250508 170100 251087656 979 979 979 979 0
107 20250508 170000 251087656 979 979 979 979 0
108 20250508 165900 251087656 979 979 979 979 0
109 20250508 165800 251087656 979 979 979 979 0
110 20250508 165700 251087656 979 979 979 979 0
111 20250508 165600 251087656 979 979 979 979 0
112 20250508 165500 251087656 979 979 979 979 0
113 20250508 165400 251087656 979 979 979 979 0
114 20250508 165300 251087656 979 979 979 979 0
115 20250508 165200 251087656 979 979 979 979 0
116 20250508 165100 251087656 979 979 979 979 0
117 20250508 165000 251087656 979 979 979 979 0
118 20250508 164900 251087656 979 979 979 979 0
119 20250508 164800 251087656 979 979 979 979 0
120 20250508 164700 251087656 979 979 979 979 0
121 20250508 164600 251087656 979 979 979 979 0
122 20250508 164500 251087656 979 979 979 979 2139
123 20250508 164400 251087656 979 979 979 979 0
124 20250508 164300 251087656 979 979 979 979 0
125 20250508 164200 251087656 979 979 979 979 0
126 20250508 164100 251087656 979 979 979 979 0
127 20250508 164000 251087656 979 979 979 979 0
128 20250508 163900 251087656 979 979 979 979 0
129 20250508 163800 251087656 979 979 979 979 0
130 20250508 163700 251087656 979 979 979 979 0
131 20250508 163600 251087656 979 979 979 979 0
132 20250508 163500 251087656 979 979 979 979 0
133 20250508 163400 251087656 979 979 979 979 0
134 20250508 163300 251087656 979 979 979 979 0
135 20250508 163200 251087656 979 979 979 979 0
136 20250508 163100 251087656 979 979 979 979 0
137 20250508 163000 251087656 979 979 979 979 0
138 20250508 162900 251087656 979 979 979 979 0
139 20250508 162800 251087656 979 979 979 979 0
140 20250508 162700 251087656 979 979 979 979 0
141 20250508 162600 251087656 979 979 979 979 0
142 20250508 162500 251087656 979 979 979 979 0
143 20250508 162400 251087656 979 979 979 979 0
144 20250508 162300 251087656 979 979 979 979 0
145 20250508 162200 251087656 979 979 979 979 0
146 20250508 162100 251087656 979 979 979 979 0
147 20250508 162000 251087656 979 979 979 979 0
148 20250508 161900 251087656 979 979 979 979 0
149 20250508 161800 251087656 979 979 979 979 0
150 20250508 161700 251087656 979 979 979 979 0
151 20250508 161600 251087656 979 979 979 979 0
152 20250508 161500 251087656 979 979 979 979 2139
153 20250508 161400 251087656 979 979 979 979 0
154 20250508 161300 251087656 979 979 979 979 0
155 20250508 161200 251087656 979 979 979 979 0
156 20250508 161100 251087656 979 979 979 979 0
157 20250508 161000 251087656 979 979 979 979 0
158 20250508 160900 251087656 979 979 979 979 0
159 20250508 160800 251087656 979 979 979 979 0
160 20250508 160700 251087656 979 979 979 979 0
161 20250508 160600 251087656 979 979 979 979 0
162 20250508 160500 251087656 979 979 979 979 0
163 20250508 160400 251087656 979 979 979 979 0
164 20250508 160300 251087656 979 979 979 979 0
165 20250508 160200 251087656 979 979 979 979 0
166 20250508 160100 251087656 979 979 979 979 0
167 20250508 160000 251087656 979 979 979 979 0
168 20250508 155900 251087656 979 979 979 979 0
169 20250508 155800 251087656 979 979 979 979 0
170 20250508 155700 251087656 979 979 979 979 0
171 20250508 155600 251087656 979 979 979 979 0
172 20250508 155500 251087656 979 979 979 979 0
173 20250508 155400 251087656 979 979 979 979 0
174 20250508 155300 251087656 979 979 979 979 0
175 20250508 155200 251087656 979 979 979 979 0
176 20250508 155100 251087656 979 979 979 979 0
177 20250508 155000 251087656 979 979 979 979 0
178 20250508 154900 251087656 979 979 979 979 0
179 20250508 154800 251087656 979 979 979 979 0
180 20250508 154700 251087656 979 979 979 979 0
181 20250508 154600 251087656 979 979 979 979 0
182 20250508 154500 251087656 979 979 979 979 2139
183 20250508 154400 251087656 979 979 979 979 0
184 20250508 154300 251087656 979 979 979 979 0
185 20250508 154200 251087656 979 979 979 979 0
186 20250508 154100 251087656 979 979 979 979 0
187 20250508 154000 251087656 979 979 979 979 0
188 20250508 153900 251087656 979 979 979 979 0
189 20250508 153800 251087656 979 979 979 979 0
190 20250508 153700 251087656 979 979 979 979 0
191 20250508 153600 251087656 979 979 979 979 0
192 20250508 153500 251087656 979 979 979 979 0
193 20250508 153400 251087656 979 979 979 979 0
194 20250508 153300 251087656 979 979 979 979 0
195 20250508 153200 251087656 979 979 979 979 0
196 20250508 153100 251087656 979 979 979 979 0
197 20250508 153000 251087656 979 979 979 979 2139
198 20250508 152900 248993575 980 980 980 980 0
199 20250508 152800 248993575 980 980 980 980 0
200 20250508 152700 248993575 980 980 980 980 0
201 20250508 152600 248993575 980 980 980 980 0
202 20250508 152500 248993575 980 980 980 980 0
203 20250508 152400 248993575 980 980 980 980 0
204 20250508 152300 248993575 980 980 980 980 0
205 20250508 152200 248993575 980 980 980 980 0
206 20250508 152100 248993575 980 980 980 980 0
207 20250508 152000 248993575 980 980 980 980 0
208 20250508 151900 248993575 980 981 981 980 951
209 20250508 151800 248061111 980 980 980 980 90
210 20250508 151700 247972911 983 983 983 983 0
211 20250508 151600 247972911 983 983 983 983 0
212 20250508 151500 247972911 983 983 983 983 0
213 20250508 151400 247972911 983 983 983 983 0
214 20250508 151300 247972911 983 983 983 983 0
215 20250508 151200 247972911 983 983 983 983 0
216 20250508 151100 247972911 983 983 983 983 0
217 20250508 151000 247972911 983 983 983 983 0
218 20250508 150900 247972911 983 983 983 983 0
219 20250508 150800 247972911 983 983 983 983 0
220 20250508 150700 247972911 983 983 983 983 0
221 20250508 150600 247972911 983 983 983 983 0
222 20250508 150500 247972911 983 983 983 983 0
223 20250508 150400 247972911 983 983 983 983 0
224 20250508 150300 247972911 983 983 983 983 132
225 20250508 150200 247843155 985 989 989 985 105
226 20250508 150100 247739330 984 984 984 984 801
227 20250508 150000 246951146 984 984 984 984 0
228 20250508 145900 246951146 984 984 984 984 113
229 20250508 145800 246839954 983 983 983 983 461
230 20250508 145700 246386791 983 983 983 983 30
231 20250508 145600 246357301 983 983 983 983 0
232 20250508 145500 246357301 983 983 983 983 0
233 20250508 145400 246357301 983 983 983 983 0
234 20250508 145300 246357301 983 983 983 983 0
235 20250508 145200 246357301 983 983 983 983 0
236 20250508 145100 246357301 983 983 983 983 0
237 20250508 145000 246357301 983 983 983 983 0
238 20250508 144900 246357301 983 983 983 983 0
239 20250508 144800 246357301 983 983 983 983 9
240 20250508 144700 246348454 983 983 983 983 0
241 20250508 144600 246348454 983 983 983 983 0
242 20250508 144500 246348454 983 983 983 983 1027
243 20250508 144400 245338913 983 983 983 983 2
244 20250508 144300 245336947 983 983 983 983 0
245 20250508 144200 245336947 983 983 983 983 2
246 20250508 144100 245334981 983 983 983 983 220
247 20250508 144000 245118721 984 984 984 984 0
248 20250508 143900 245118721 984 984 984 984 0
249 20250508 143800 245118721 984 984 984 984 0
250 20250508 143700 245118721 984 984 984 984 118
251 20250508 143600 245002609 984 984 984 984 2
252 20250508 143500 245000641 982 982 982 982 0
253 20250508 143400 245000641 982 982 982 982 3
254 20250508 143300 244997695 982 982 982 982 129
255 20250508 143200 244871017 981 981 981 981 0
256 20250508 143100 244871017 981 982 982 981 549
257 20250508 143000 244332077 982 982 982 982 75
258 20250508 142900 244258427 982 982 982 982 92
259 20250508 142800 244168083 984 984 984 984 503
260 20250508 142700 243673131 984 984 984 984 153
261 20250508 142600 243522579 984 984 984 984 0
262 20250508 142500 243522579 984 984 984 984 140
263 20250508 142400 243384819 984 984 984 984 32
264 20250508 142300 243353331 984 984 984 984 0
265 20250508 142200 243353331 984 984 984 984 0
266 20250508 142100 243353331 984 984 984 984 0
267 20250508 142000 243353331 984 984 984 984 1484
268 20250508 141900 241893075 984 984 984 984 0
269 20250508 141800 241893075 984 984 984 984 0
270 20250508 141700 241893075 984 982 984 982 11
271 20250508 141600 241882269 982 982 982 982 0
272 20250508 141500 241882269 982 982 982 982 0
273 20250508 141400 241882269 982 982 982 982 0
274 20250508 141300 241882269 982 982 982 982 6
275 20250508 141200 241876377 982 982 982 982 185
276 20250508 141100 241694707 982 982 982 982 0
277 20250508 141000 241694707 982 982 982 982 0
278 20250508 140900 241694707 982 982 982 982 0
279 20250508 140800 241694707 982 982 982 982 0
280 20250508 140700 241694707 982 982 982 982 0
281 20250508 140600 241694707 982 982 982 982 1
282 20250508 140500 241693725 981 981 981 981 0
283 20250508 140400 241693725 981 981 981 981 0
284 20250508 140300 241693725 981 981 981 981 0
285 20250508 140200 241693725 981 981 981 981 0
286 20250508 140100 241693725 981 982 982 981 450
287 20250508 140000 241252036 984 984 984 984 0
288 20250508 135900 241252036 984 984 984 984 0
289 20250508 135800 241252036 984 984 984 984 2
290 20250508 135700 241250068 984 984 984 984 0
291 20250508 135600 241250068 984 984 984 984 0
292 20250508 135500 241250068 984 984 984 984 0
293 20250508 135400 241250068 984 984 984 984 0
294 20250508 135300 241250068 984 984 984 984 0
295 20250508 135200 241250068 984 984 984 984 0
296 20250508 135100 241250068 984 984 984 984 0
297 20250508 135000 241250068 984 984 984 984 7
298 20250508 134900 241243180 984 984 984 984 0
299 20250508 134800 241243180 984 984 984 984 5
300 20250508 134700 241238260 980 980 980 980 0
301 20250508 134600 241238260 980 980 980 980 45
302 20250508 134500 241194160 980 980 980 980 0
303 20250508 134400 241194160 980 980 980 980 60
304 20250508 134300 241135360 980 980 980 980 54
305 20250508 134200 241082440 980 980 980 980 0
306 20250508 134100 241082440 980 980 980 980 0
307 20250508 134000 241082440 980 980 980 980 0
308 20250508 133900 241082440 980 980 980 980 132
309 20250508 133800 240953080 980 980 980 980 0
310 20250508 133700 240953080 980 980 980 980 200
311 20250508 133600 240757080 983 983 983 983 0
312 20250508 133500 240757080 983 983 983 983 2
313 20250508 133400 240755114 979 979 979 979 0
314 20250508 133300 240755114 979 979 979 979 0
315 20250508 133200 240755114 979 979 979 979 0
316 20250508 133100 240755114 979 979 979 979 0
317 20250508 133000 240755114 979 979 979 979 0
318 20250508 132900 240755114 979 979 979 979 0
319 20250508 132800 240755114 979 979 979 979 0
320 20250508 132700 240755114 979 979 979 979 0
321 20250508 132600 240755114 979 982 982 979 1758
322 20250508 132500 239032746 983 984 984 983 1242
323 20250508 132400 237810860 984 987 987 984 12601
324 20250508 132300 225408653 990 990 990 990 0
325 20250508 132200 225408653 990 990 990 990 0
326 20250508 132100 225408653 990 990 990 990 0
327 20250508 132000 225408653 990 990 990 990 9
328 20250508 131900 225399743 990 990 990 990 950
329 20250508 131800 224459243 990 990 990 990 0
330 20250508 131700 224459243 990 990 990 990 0
331 20250508 131600 224459243 990 990 990 990 0
332 20250508 131500 224459243 990 990 990 990 50
333 20250508 131400 224409743 990 990 990 990 0
334 20250508 131300 224409743 990 990 990 990 1
335 20250508 131200 224408753 989 989 989 989 0
336 20250508 131100 224408753 989 989 989 989 1
337 20250508 131000 224407764 990 990 990 990 50
338 20250508 130900 224358264 987 987 987 987 0
339 20250508 130800 224358264 987 987 987 987 27
340 20250508 130700 224331615 984 984 984 984 0
341 20250508 130600 224331615 984 984 984 984 71
342 20250508 130500 224261751 985 986 986 985 1147
343 20250508 130400 223131813 987 987 987 987 127
344 20250508 130300 223006464 988 989 989 988 1830
345 20250508 130200 221197739 992 992 992 992 0
346 20250508 130100 221197739 992 992 992 992 0
347 20250508 130000 221197739 992 992 992 992 0
348 20250508 125900 221197739 992 992 992 992 85
349 20250508 125800 221113419 990 991 991 990 135
350 20250508 125700 220979684 989 992 992 989 635
351 20250508 125600 220351417 992 992 992 992 0
352 20250508 125500 220351417 992 992 992 992 85
353 20250508 125400 220267097 992 988 992 988 3239
354 20250508 125300 217066629 992 992 992 992 85
355 20250508 125200 216982309 992 992 992 992 85
356 20250508 125100 216897989 992 992 992 992 84
357 20250508 125000 216814661 992 992 992 992 0
358 20250508 124900 216814661 992 992 992 992 85
359 20250508 124800 216730341 992 992 992 992 84
360 20250508 124700 216647013 992 987 992 987 794
361 20250508 124600 215860498 992 992 992 992 85
362 20250508 124500 215776178 991 991 991 991 84
363 20250508 124400 215692934 985 992 992 985 160
364 20250508 124300 215534739 991 991 991 991 0
365 20250508 124200 215534739 991 991 991 991 84
366 20250508 124100 215451495 991 990 991 990 96
367 20250508 124000 215356370 990 991 991 990 522
368 20250508 123900 214839138 991 991 991 991 84
369 20250508 123800 214755894 991 991 991 991 85
370 20250508 123700 214671659 991 991 991 991 92
371 20250508 123600 214580487 985 985 985 985 1
372 20250508 123500 214579502 992 992 992 992 85
373 20250508 123400 214495182 993 993 993 993 85
374 20250508 123300 214410777 993 993 993 993 84
375 20250508 123200 214327365 992 993 993 992 1159
376 20250508 123100 213177437 992 993 993 992 1800
377 20250508 123000 211391753 993 992 993 992 250
378 20250508 122900 211143603 993 991 993 991 2120
379 20250508 122800 209040488 991 989 991 989 5494
380 20250508 122700 203600660 989 989 989 989 84
381 20250508 122600 203517584 989 987 989 987 87
382 20250508 122500 203431545 987 986 987 986 2502
383 20250508 122400 200962256 986 986 986 986 85
384 20250508 122300 200878446 986 986 986 986 0
385 20250508 122200 200878446 986 986 986 986 85
386 20250508 122100 200794636 986 986 986 986 84
387 20250508 122000 200711812 986 986 986 986 85
388 20250508 121900 200628002 985 986 986 985 127
389 20250508 121800 200502823 986 986 986 986 85
390 20250508 121700 200419013 986 986 986 986 20
391 20250508 121600 200399293 986 986 986 986 85
392 20250508 121500 200315483 986 985 986 985 184
393 20250508 121400 200134159 986 986 986 986 137
394 20250508 121300 199999077 986 985 986 985 100
395 20250508 121200 199900493 985 985 985 985 85
396 20250508 121100 199816768 984 983 985 983 1550
397 20250508 121000 198292617 983 983 983 983 0
398 20250508 120900 198292617 983 983 983 983 85
399 20250508 120800 198209062 983 983 983 983 85
400 20250508 120700 198125507 983 983 983 983 84
401 20250508 120600 198042935 983 983 983 983 85
402 20250508 120500 197959380 983 983 983 983 84
403 20250508 120400 197876808 983 983 983 983 85
404 20250508 120300 197793253 983 983 983 983 0
405 20250508 120200 197793253 983 983 983 983 85
406 20250508 120100 197709698 982 984 984 976 2594
407 20250508 120000 195173524 984 984 984 984 85
408 20250508 115900 195089884 984 984 984 984 84
409 20250508 115800 195007228 984 984 984 984 85
410 20250508 115700 194923588 984 984 984 984 219
411 20250508 115600 194708092 984 984 985 984 235
412 20250508 115500 194476767 984 984 984 984 172
413 20250508 115400 194307519 984 984 984 984 592
414 20250508 115300 193724991 985 985 985 985 84
415 20250508 115200 193642251 985 985 985 985 85
416 20250508 115100 193558526 985 985 985 985 85
417 20250508 115000 193474801 985 985 985 985 0
418 20250508 114900 193474801 985 985 985 985 84
419 20250508 114800 193392061 985 985 985 985 85
420 20250508 114700 193308336 985 985 985 985 84
421 20250508 114600 193225596 985 981 985 981 187
422 20250508 114500 193041809 981 981 981 981 85
423 20250508 114400 192958424 981 981 981 981 84
424 20250508 114300 192876020 981 981 981 981 0
425 20250508 114200 192876020 981 981 981 981 85
426 20250508 114100 192792635 981 980 981 980 1584
427 20250508 114000 191238847 981 981 981 981 85
428 20250508 113900 191155462 981 981 981 981 85
429 20250508 113800 191072077 981 981 981 981 84
430 20250508 113700 190989673 981 981 981 981 0
431 20250508 113600 190989673 981 980 981 979 125
432 20250508 113500 190867107 981 980 981 980 165
433 20250508 113400 190705305 980 980 980 980 85
434 20250508 113300 190622005 980 980 980 980 85
435 20250508 113200 190538705 980 980 980 980 91
436 20250508 113100 190449525 980 980 980 980 85
437 20250508 113000 190366225 979 979 979 979 0
438 20250508 112900 190366225 979 980 980 979 1102
439 20250508 112800 189287283 980 980 980 980 87
440 20250508 112700 189202023 979 979 979 979 85
441 20250508 112600 189118808 979 979 979 979 84
442 20250508 112500 189036572 972 977 977 972 3423
443 20250508 112400 185697148 981 981 981 981 0
444 20250508 112300 185697148 981 981 981 981 84
445 20250508 112200 185614744 981 981 981 981 112
446 20250508 112100 185504872 981 981 981 981 84
447 20250508 112000 185422468 981 981 981 981 85
448 20250508 111900 185339083 981 981 981 981 85
449 20250508 111800 185255698 981 981 981 981 84
450 20250508 111700 185173294 981 981 981 981 0
451 20250508 111600 185173294 981 981 981 981 85
452 20250508 111500 185089909 981 981 981 981 84
453 20250508 111400 185007505 981 981 981 981 602
454 20250508 111300 184416943 981 981 981 981 175
455 20250508 111200 184245268 981 981 981 981 84
456 20250508 111100 184162864 977 977 977 977 541
457 20250508 111000 183634307 977 977 977 977 0
458 20250508 110900 183634307 977 977 977 977 184
459 20250508 110800 183454539 977 977 977 977 112
460 20250508 110700 183345115 977 977 977 977 88
461 20250508 110600 183259139 977 980 980 977 583
462 20250508 110500 182689296 980 980 980 980 147
463 20250508 110400 182545236 980 980 980 980 100
464 20250508 110300 182447236 980 979 980 979 86
465 20250508 110200 182362958 981 981 981 981 85
466 20250508 110100 182279573 981 981 981 981 85
467 20250508 110000 182196188 979 979 979 979 82
468 20250508 105900 182115910 979 979 979 979 491
469 20250508 105800 181635221 979 981 981 979 1084
470 20250508 105700 180573817 980 981 981 980 1552
471 20250508 105600 179052355 985 985 985 985 85
472 20250508 105500 178968630 985 985 985 985 85
473 20250508 105400 178884905 985 985 985 985 84
474 20250508 105300 178802165 985 985 985 985 85
475 20250508 105200 178718440 983 982 983 982 511
476 20250508 105100 178216627 982 983 983 982 206
477 20250508 105000 178014250 983 983 983 983 1147
478 20250508 104900 176886749 985 985 985 985 85
479 20250508 104800 176803024 985 986 986 985 94
480 20250508 104700 176710424 986 986 986 986 85
481 20250508 104600 176626614 986 986 986 986 84
482 20250508 104500 176543790 985 985 985 985 270
483 20250508 104400 176277840 985 985 985 985 10
484 20250508 104300 176267990 985 985 985 985 85
485 20250508 104200 176184265 986 986 986 986 84
486 20250508 104100 176101441 986 986 986 986 85
487 20250508 104000 176017631 983 983 983 983 84
488 20250508 103900 175935059 985 985 985 985 85
489 20250508 103800 175851334 985 985 985 985 386
490 20250508 103700 175471124 984 984 984 984 0
491 20250508 103600 175471124 984 984 984 984 85
492 20250508 103500 175387484 984 984 984 984 85
493 20250508 103400 175303844 984 984 984 984 84
494 20250508 103300 175221188 980 985 985 980 2085
495 20250508 103200 173177463 980 986 986 980 120
496 20250508 103100 173059359 987 987 987 987 85
497 20250508 103000 172975464 987 986 987 986 13
498 20250508 102900 172962643 987 987 987 982 3812
499 20250508 102800 169218784 987 987 987 987 85
500 20250508 102700 169134889 987 987 987 987 85
501 20250508 102600 169050994 987 983 987 982 531
502 20250508 102500 168528968 986 986 986 986 85
503 20250508 102400 168445158 986 986 986 986 109
504 20250508 102300 168337684 986 985 986 984 304
505 20250508 102200 168038294 986 986 986 986 84
506 20250508 102100 167955470 985 985 985 985 131
507 20250508 102000 167826435 987 987 987 987 84
508 20250508 101900 167743527 987 987 987 987 85
509 20250508 101800 167659632 987 987 987 987 85
510 20250508 101700 167575737 987 987 987 987 19
511 20250508 101600 167556984 987 987 987 987 214
512 20250508 101500 167345766 987 987 987 987 85
513 20250508 101400 167261871 987 989 989 987 526
514 20250508 101300 166742441 989 988 989 987 148
515 20250508 101200 166596155 989 989 989 989 85
516 20250508 101100 166512090 989 989 989 989 0
517 20250508 101000 166512090 989 988 989 988 498
518 20250508 100900 166019597 989 989 989 989 85
519 20250508 100800 165935532 989 989 989 989 252
520 20250508 100700 165686304 989 982 989 982 138
521 20250508 100600 165550193 983 988 988 982 168
522 20250508 100500 165384676 988 989 989 988 85
523 20250508 100400 165300612 990 990 990 990 5
524 20250508 100300 165295662 990 990 990 982 512
525 20250508 100200 164791878 990 989 990 989 1251
526 20250508 100100 163553535 989 989 989 989 85
527 20250508 100000 163469470 990 986 990 986 30085
528 20250508 095900 133699178 986 986 986 986 84
529 20250508 095800 133616354 985 985 985 985 85
530 20250508 095700 133532629 983 983 983 983 0
531 20250508 095600 133532629 983 983 983 983 84
532 20250508 095500 133450057 983 983 983 983 235
533 20250508 095400 133219052 984 984 984 984 85
534 20250508 095300 133135412 984 984 984 984 84
535 20250508 095200 133052756 979 979 979 979 40
536 20250508 095100 133013596 979 979 979 979 0
537 20250508 095000 133013596 979 984 984 979 212
538 20250508 094900 132805628 981 981 981 981 85
539 20250508 094800 132722243 981 981 986 981 2584
540 20250508 094700 130186919 981 981 986 981 3222
541 20250508 094600 127025712 981 986 986 981 2086
542 20250508 094500 124978921 986 986 986 986 84
543 20250508 094400 124896097 987 987 987 987 0
544 20250508 094300 124896097 987 981 987 981 1278
545 20250508 094200 123641869 986 986 986 986 84
546 20250508 094100 123559045 986 986 986 986 388
547 20250508 094000 123176477 986 985 986 985 176
548 20250508 093900 123003026 980 983 983 980 440
549 20250508 093800 122571571 980 984 984 980 6089
550 20250508 093700 116603995 980 980 980 980 931
551 20250508 093600 115691615 980 984 984 980 106
552 20250508 093500 115587399 984 984 984 984 85
553 20250508 093400 115503759 985 987 987 985 107
554 20250508 093300 115398265 987 982 987 982 584
555 20250508 093200 114822658 982 982 982 982 96
556 20250508 093100 114728386 984 979 984 978 3005
557 20250508 093000 111789220 983 987 987 983 3255
558 20250508 092900 108588678 986 986 986 986 52
559 20250508 092800 108537406 981 986 986 981 209
560 20250508 092700 108331863 985 987 987 980 444
561 20250508 092600 107895387 981 988 988 981 136
562 20250508 092500 107761026 988 988 988 985 10272
563 20250508 092400 97613271 987 987 987 987 106
564 20250508 092300 97508649 987 984 987 984 12220
565 20250508 092200 85469344 987 990 990 987 3840
566 20250508 092100 81672492 989 983 989 983 25375
567 20250508 092000 56677677 983 983 984 982 10673
568 20250508 091900 46188482 981 983 983 981 1109
569 20250508 091800 45100385 983 983 983 983 50
570 20250508 091700 45051235 983 983 983 983 85
571 20250508 091600 44967680 984 983 984 983 2737
572 20250508 091500 42275472 983 973 983 973 696
573 20250508 091400 41597424 973 985 985 972 1051
574 20250508 091300 40573232 975 987 987 975 2628
575 20250508 091200 37984590 984 984 984 984 283
576 20250508 091100 37706118 984 983 984 983 4115
577 20250508 091000 33657067 983 984 985 976 2518
578 20250508 090900 31189175 983 984 985 976 791
579 20250508 090800 30411885 985 983 986 975 2116
580 20250508 090700 28341288 988 975 989 975 1085
581 20250508 090600 27277305 975 975 976 966 2586
582 20250508 090500 24763736 975 973 975 972 478
583 20250508 090400 24298355 973 971 973 971 6
584 20250508 090300 24292521 955 970 970 955 9203
585 20250508 090200 15435157 967 972 972 967 3746
586 20250508 090100 11797638 972 975 975 972 2643
587 20250508 090000 9225109 980 971 980 971 9444