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

593
021880/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185100,468732602,289,289,289,289,69654
20250508,185000,468732602,289,289,289,289,0
20250508,184900,468732602,289,289,289,289,0
20250508,184800,468732602,289,289,289,289,0
20250508,184700,468732602,289,289,289,289,0
20250508,184600,468732602,289,289,289,289,0
20250508,184500,468732602,289,289,289,289,0
20250508,184400,468732602,289,289,289,289,0
20250508,184300,468732602,289,289,289,289,0
20250508,184200,468732602,289,289,289,289,0
20250508,184100,468732602,289,289,289,289,0
20250508,184000,468732602,289,289,289,289,0
20250508,183900,468732602,289,289,289,289,0
20250508,183800,468732602,289,289,289,289,0
20250508,183700,468732602,289,289,289,289,0
20250508,183600,468732602,289,289,289,289,0
20250508,183500,468732602,289,289,289,289,0
20250508,183400,468732602,289,289,289,289,0
20250508,183300,468732602,289,289,289,289,0
20250508,183200,468732602,289,289,289,289,0
20250508,183100,468732602,289,289,289,289,0
20250508,183000,468732602,289,289,289,289,0
20250508,182900,468732602,289,289,289,289,0
20250508,182800,468732602,289,289,289,289,0
20250508,182700,468732602,289,289,289,289,0
20250508,182600,468732602,289,289,289,289,0
20250508,182500,468732602,289,289,289,289,0
20250508,182400,468732602,289,289,289,289,0
20250508,182300,468732602,289,289,289,289,0
20250508,182200,468732602,289,289,289,289,0
20250508,182100,468732602,289,289,289,289,69654
20250508,182000,468732602,289,289,289,289,0
20250508,181900,468732602,289,289,289,289,0
20250508,181800,468732602,289,289,289,289,0
20250508,181700,468732602,289,289,289,289,0
20250508,181600,468732602,289,289,289,289,0
20250508,181500,468732602,289,289,289,289,0
20250508,181400,468732602,289,289,289,289,0
20250508,181300,468732602,289,289,289,289,0
20250508,181200,468732602,289,289,289,289,0
20250508,181100,468732602,289,289,289,289,0
20250508,181000,468732602,289,289,289,289,0
20250508,180900,468732602,289,289,289,289,0
20250508,180800,468732602,289,289,289,289,0
20250508,180700,468732602,289,289,289,289,0
20250508,180600,468732602,289,289,289,289,0
20250508,180500,468732602,289,289,289,289,0
20250508,180400,468732602,289,289,289,289,0
20250508,180300,468732602,289,289,289,289,0
20250508,180200,468732602,289,289,289,289,0
20250508,180100,468732602,289,289,289,289,0
20250508,180000,468732602,289,289,289,289,0
20250508,175900,468732602,289,289,289,289,0
20250508,175800,468732602,289,289,289,289,0
20250508,175700,468732602,289,289,289,289,0
20250508,175600,468732602,289,289,289,289,0
20250508,175500,468732602,289,289,289,289,0
20250508,175400,468732602,289,289,289,289,0
20250508,175300,468732602,289,289,289,289,0
20250508,175200,468732602,289,289,289,289,0
20250508,175100,468732602,289,289,289,289,69654
20250508,175000,468732602,289,289,289,289,0
20250508,174900,468732602,289,289,289,289,0
20250508,174800,468732602,289,289,289,289,0
20250508,174700,468732602,289,289,289,289,0
20250508,174600,468732602,289,289,289,289,0
20250508,174500,468732602,289,289,289,289,0
20250508,174400,468732602,289,289,289,289,0
20250508,174300,468732602,289,289,289,289,0
20250508,174200,468732602,289,289,289,289,0
20250508,174100,468732602,289,289,289,289,0
20250508,174000,468732602,289,289,289,289,0
20250508,173900,468732602,289,289,289,289,0
20250508,173800,468732602,289,289,289,289,0
20250508,173700,468732602,289,289,289,289,0
20250508,173600,468732602,289,289,289,289,0
20250508,173500,468732602,289,289,289,289,0
20250508,173400,468732602,289,289,289,289,0
20250508,173300,468732602,289,289,289,289,0
20250508,173200,468732602,289,289,289,289,0
20250508,173100,468732602,289,289,289,289,0
20250508,173000,468732602,289,289,289,289,0
20250508,172900,468732602,289,289,289,289,0
20250508,172800,468732602,289,289,289,289,0
20250508,172700,468732602,289,289,289,289,0
20250508,172600,468732602,289,289,289,289,0
20250508,172500,468732602,289,289,289,289,0
20250508,172400,468732602,289,289,289,289,0
20250508,172300,468732602,289,289,289,289,0
20250508,172200,468732602,289,289,289,289,0
20250508,172100,468732602,289,289,289,289,69654
20250508,172000,468732602,289,289,289,289,0
20250508,171900,468732602,289,289,289,289,0
20250508,171800,468732602,289,289,289,289,0
20250508,171700,468732602,289,289,289,289,0
20250508,171600,468732602,289,289,289,289,0
20250508,171500,468732602,289,289,289,289,0
20250508,171400,468732602,289,289,289,289,0
20250508,171300,468732602,289,289,289,289,0
20250508,171200,468732602,289,289,289,289,0
20250508,171100,468732602,289,289,289,289,0
20250508,171000,468732602,289,289,289,289,0
20250508,170900,468732602,289,289,289,289,0
20250508,170800,468732602,289,289,289,289,0
20250508,170700,468732602,289,289,289,289,0
20250508,170600,468732602,289,289,289,289,0
20250508,170500,468732602,289,289,289,289,0
20250508,170400,468732602,289,289,289,289,0
20250508,170300,468732602,289,289,289,289,0
20250508,170200,468732602,289,289,289,289,0
20250508,170100,468732602,289,289,289,289,0
20250508,170000,468732602,289,289,289,289,0
20250508,165900,468732602,289,289,289,289,0
20250508,165800,468732602,289,289,289,289,0
20250508,165700,468732602,289,289,289,289,0
20250508,165600,468732602,289,289,289,289,0
20250508,165500,468732602,289,289,289,289,0
20250508,165400,468732602,289,289,289,289,0
20250508,165300,468732602,289,289,289,289,0
20250508,165200,468732602,289,289,289,289,0
20250508,165100,468732602,289,289,289,289,69654
20250508,165000,468732602,289,289,289,289,0
20250508,164900,468732602,289,289,289,289,0
20250508,164800,468732602,289,289,289,289,0
20250508,164700,468732602,289,289,289,289,0
20250508,164600,468732602,289,289,289,289,0
20250508,164500,468732602,289,289,289,289,0
20250508,164400,468732602,289,289,289,289,0
20250508,164300,468732602,289,289,289,289,0
20250508,164200,468732602,289,289,289,289,0
20250508,164100,468732602,289,289,289,289,0
20250508,164000,468732602,289,289,289,289,0
20250508,163900,468732602,289,289,289,289,0
20250508,163800,468732602,289,289,289,289,0
20250508,163700,468732602,289,289,289,289,0
20250508,163600,468732602,289,289,289,289,0
20250508,163500,468732602,289,289,289,289,0
20250508,163400,468732602,289,289,289,289,0
20250508,163300,468732602,289,289,289,289,0
20250508,163200,468732602,289,289,289,289,0
20250508,163100,468732602,289,289,289,289,0
20250508,163000,468732602,289,289,289,289,0
20250508,162900,468732602,289,289,289,289,0
20250508,162800,468732602,289,289,289,289,0
20250508,162700,468732602,289,289,289,289,0
20250508,162600,468732602,289,289,289,289,0
20250508,162500,468732602,289,289,289,289,0
20250508,162400,468732602,289,289,289,289,0
20250508,162300,468732602,289,289,289,289,0
20250508,162200,468732602,289,289,289,289,0
20250508,162100,468732602,289,289,289,289,69654
20250508,162000,468732602,289,289,289,289,0
20250508,161900,468732602,289,289,289,289,0
20250508,161800,468732602,289,289,289,289,0
20250508,161700,468732602,289,289,289,289,0
20250508,161600,468732602,289,289,289,289,0
20250508,161500,468732602,289,289,289,289,0
20250508,161400,468732602,289,289,289,289,0
20250508,161300,468732602,289,289,289,289,0
20250508,161200,468732602,289,289,289,289,0
20250508,161100,468732602,289,289,289,289,0
20250508,161000,468732602,289,289,289,289,0
20250508,160900,468732602,289,289,289,289,0
20250508,160800,468732602,289,289,289,289,0
20250508,160700,468732602,289,289,289,289,0
20250508,160600,468732602,289,289,289,289,0
20250508,160500,468732602,289,289,289,289,0
20250508,160400,468732602,289,289,289,289,0
20250508,160300,468732602,289,289,289,289,0
20250508,160200,468732602,289,289,289,289,0
20250508,160100,468732602,289,289,289,289,0
20250508,160000,468732602,289,289,289,289,0
20250508,155900,468732602,289,289,289,289,0
20250508,155800,468732602,289,289,289,289,0
20250508,155700,468732602,289,289,289,289,0
20250508,155600,468732602,289,289,289,289,0
20250508,155500,468732602,289,289,289,289,0
20250508,155400,468732602,289,289,289,289,0
20250508,155300,468732602,289,289,289,289,0
20250508,155200,468732602,289,289,289,289,0
20250508,155100,468732602,289,289,289,289,69654
20250508,155000,468732602,289,289,289,289,0
20250508,154900,468732602,289,289,289,289,0
20250508,154800,468732602,289,289,289,289,0
20250508,154700,468732602,289,289,289,289,0
20250508,154600,468732602,289,289,289,289,0
20250508,154500,468732602,289,289,289,289,0
20250508,154400,468732602,289,289,289,289,0
20250508,154300,468732602,289,289,289,289,0
20250508,154200,468732602,289,289,289,289,0
20250508,154100,468732602,289,289,289,289,0
20250508,154000,468732602,289,289,289,289,0
20250508,153900,468732602,289,289,289,289,0
20250508,153800,468732602,289,289,289,289,0
20250508,153700,468732602,289,289,289,289,0
20250508,153600,468732602,289,289,289,289,0
20250508,153500,468732602,289,289,289,289,0
20250508,153400,468732602,289,289,289,289,0
20250508,153300,468732602,289,289,289,289,0
20250508,153200,468732602,289,289,289,289,0
20250508,153100,468732602,289,289,289,289,0
20250508,153000,468732602,289,289,289,289,69654
20250508,152900,448602596,287,287,287,287,0
20250508,152800,448602596,287,287,287,287,0
20250508,152700,448602596,287,287,287,287,0
20250508,152600,448602596,287,287,287,287,0
20250508,152500,448602596,287,287,287,287,0
20250508,152400,448602596,287,287,287,287,0
20250508,152300,448602596,287,287,287,287,0
20250508,152200,448602596,287,287,287,287,0
20250508,152100,448602596,287,287,287,287,0
20250508,152000,448602596,287,287,287,287,0
20250508,151900,448602596,287,287,287,287,0
20250508,151800,448602596,287,287,287,287,1600
20250508,151700,448143396,287,285,287,285,9987
20250508,151600,445297089,285,285,285,285,4
20250508,151500,445295949,287,286,287,286,601
20250508,151400,445124062,287,287,287,287,48
20250508,151300,445110286,287,287,287,287,0
20250508,151200,445110286,287,286,287,286,3
20250508,151100,445109426,286,287,287,286,3354
20250508,151000,444147518,287,287,287,287,1293
20250508,150900,443776427,287,286,287,286,7675
20250508,150800,441581216,287,287,287,287,0
20250508,150700,441581216,287,287,287,287,600
20250508,150600,441409016,287,286,287,286,108
20250508,150500,441378024,287,286,287,286,8789
20250508,150400,438855932,287,287,287,287,10
20250508,150300,438853062,287,286,287,286,12
20250508,150200,438849629,287,286,287,286,6962
20250508,150100,436858496,287,287,287,287,135
20250508,150000,436819751,287,287,287,287,1448
20250508,145900,436404175,287,286,287,286,5
20250508,145800,436402744,287,287,287,287,0
20250508,145700,436402744,287,287,287,287,0
20250508,145600,436402744,287,287,287,286,41
20250508,145500,436390987,287,287,287,287,2500
20250508,145400,435673487,287,287,287,287,7
20250508,145300,435671478,287,287,287,287,140
20250508,145200,435631298,287,287,287,287,103
20250508,145100,435601737,287,287,287,287,8
20250508,145000,435599441,287,287,287,287,40
20250508,144900,435587961,287,287,287,287,580
20250508,144800,435421501,287,287,287,287,0
20250508,144700,435421501,287,287,287,287,0
20250508,144600,435421501,287,287,287,287,0
20250508,144500,435421501,287,286,287,286,72
20250508,144400,435400903,287,287,287,287,10000
20250508,144300,432530903,287,286,287,286,20310
20250508,144200,426711508,286,286,286,286,3
20250508,144100,426710650,286,286,286,286,240
20250508,144000,426642010,286,286,286,286,110
20250508,143900,426610550,286,286,286,286,10
20250508,143800,426607690,286,286,286,286,0
20250508,143700,426607690,286,285,286,285,2
20250508,143600,426607119,285,285,285,285,10
20250508,143500,426604269,286,286,286,286,0
20250508,143400,426604269,286,286,286,286,0
20250508,143300,426604269,286,286,286,286,690
20250508,143200,426406929,286,285,286,285,503
20250508,143100,426263573,286,286,286,286,0
20250508,143000,426263573,286,285,286,285,7247
20250508,142900,424198175,286,286,286,286,38
20250508,142800,424187307,286,286,286,286,3025
20250508,142700,423322157,286,286,286,286,119
20250508,142600,423288123,286,285,286,285,502
20250508,142500,423145052,286,286,286,286,0
20250508,142400,423145052,286,285,286,285,2
20250508,142300,423144481,285,285,285,285,123
20250508,142200,423109426,286,286,286,286,1589
20250508,142100,422654972,286,286,286,286,8685
20250508,142000,420171062,286,285,286,285,1081
20250508,141900,419862976,285,285,285,285,7
20250508,141800,419860981,285,285,285,285,300
20250508,141700,419775481,285,285,285,285,200
20250508,141600,419718481,285,286,286,285,517
20250508,141500,419570736,286,285,286,285,10064
20250508,141400,416699490,285,285,285,285,281
20250508,141300,416619405,285,285,285,285,0
20250508,141200,416619405,285,285,285,285,0
20250508,141100,416619405,285,285,285,285,0
20250508,141000,416619405,285,285,285,285,1000
20250508,140900,416334405,285,284,285,284,4841
20250508,140800,414959560,285,285,285,285,1000
20250508,140700,414674560,285,285,285,285,2
20250508,140600,414673990,285,284,285,284,10001
20250508,140500,411833705,285,285,285,285,0
20250508,140400,411833705,285,285,285,285,900
20250508,140300,411577205,285,285,285,285,7100
20250508,140200,409553705,285,285,285,285,0
20250508,140100,409553705,285,285,285,285,0
20250508,140000,409553705,285,285,285,285,0
20250508,135900,409553705,285,285,285,285,0
20250508,135800,409553705,285,285,285,285,0
20250508,135700,409553705,285,285,285,285,10
20250508,135600,409550855,285,285,285,285,595
20250508,135500,409381280,285,285,285,285,0
20250508,135400,409381280,285,285,285,285,0
20250508,135300,409381280,285,285,285,285,13807
20250508,135200,405446285,285,285,285,285,0
20250508,135100,405446285,285,285,285,285,7743
20250508,135000,403239530,285,285,285,285,6638
20250508,134900,401347700,285,284,285,284,3093
20250508,134800,400469286,285,285,285,285,1
20250508,134700,400469001,284,284,285,284,2069
20250508,134600,399881354,285,284,285,283,178
20250508,134500,399830801,284,284,284,284,11798
20250508,134400,396480169,284,283,284,283,3279
20250508,134300,395552211,283,283,283,283,6374
20250508,134200,393748369,283,282,283,282,761
20250508,134100,393533766,282,282,282,282,14
20250508,134000,393529818,282,282,282,282,0
20250508,133900,393529818,282,282,282,282,0
20250508,133800,393529818,282,282,282,282,0
20250508,133700,393529818,282,282,282,282,1
20250508,133600,393529536,282,282,282,282,0
20250508,133500,393529536,282,282,282,282,0
20250508,133400,393529536,282,282,282,282,3000
20250508,133300,392683536,282,281,282,281,52
20250508,133200,392668923,282,282,282,282,0
20250508,133100,392668923,282,282,282,282,100
20250508,133000,392640723,282,282,282,282,0
20250508,132900,392640723,282,282,282,282,0
20250508,132800,392640723,282,282,282,282,0
20250508,132700,392640723,282,282,282,281,570
20250508,132600,392480411,282,282,282,282,0
20250508,132500,392480411,282,281,282,281,103
20250508,132400,392451467,282,281,282,281,10
20250508,132300,392448655,281,282,282,281,3790
20250508,132200,391383627,282,282,282,282,482
20250508,132100,391247703,282,282,282,282,3846
20250508,132000,390163131,282,282,282,282,0
20250508,131900,390163131,282,282,282,282,0
20250508,131800,390163131,282,282,282,282,4102
20250508,131700,389006367,282,282,282,282,0
20250508,131600,389006367,282,282,282,282,0
20250508,131500,389006367,282,282,282,282,0
20250508,131400,389006367,282,282,282,282,0
20250508,131300,389006367,282,282,282,282,200
20250508,131200,388949967,282,281,282,281,1839
20250508,131100,388433018,282,282,282,282,0
20250508,131000,388433018,282,282,282,282,0
20250508,130900,388433018,282,282,282,282,744
20250508,130800,388223210,282,281,282,281,12987
20250508,130700,384573862,281,281,281,281,15
20250508,130600,384569647,281,281,281,281,6955
20250508,130500,382615292,280,281,281,280,10754
20250508,130400,379604168,280,280,280,280,99
20250508,130300,379576448,281,281,281,281,0
20250508,130200,379576448,281,280,281,280,801
20250508,130100,379352167,281,281,281,281,155
20250508,130000,379308612,281,281,281,281,0
20250508,125900,379308612,281,281,281,281,0
20250508,125800,379308612,281,281,281,281,3
20250508,125700,379307769,280,280,281,280,1609
20250508,125600,378856820,281,281,281,281,0
20250508,125500,378856820,281,281,281,281,100
20250508,125400,378828720,281,280,281,280,201
20250508,125300,378772439,281,281,281,281,0
20250508,125200,378772439,281,281,281,281,2592
20250508,125100,378044087,281,281,281,281,3000
20250508,125000,377201087,281,281,281,281,80
20250508,124900,377178607,281,281,281,281,0
20250508,124800,377178607,281,281,281,281,1
20250508,124700,377178326,281,281,281,281,0
20250508,124600,377178326,281,281,281,281,17717
20250508,124500,372199849,281,281,281,281,1
20250508,124400,372199568,281,280,281,280,206
20250508,124300,372141887,281,280,281,279,14052
20250508,124200,368213426,280,280,280,280,4000
20250508,124100,367093426,281,281,281,281,2850
20250508,124000,366292576,282,281,282,281,2040
20250508,123900,365719335,282,282,282,282,0
20250508,123800,365719335,282,282,282,282,1
20250508,123700,365719053,281,281,281,281,200
20250508,123600,365662853,282,282,282,282,0
20250508,123500,365662853,282,282,282,282,0
20250508,123400,365662853,282,282,282,282,0
20250508,123300,365662853,282,282,282,281,1384
20250508,123200,365273065,282,282,282,282,0
20250508,123100,365273065,282,282,282,282,9
20250508,123000,365270527,282,282,282,282,1000
20250508,122900,364988527,282,282,282,282,0
20250508,122800,364988527,282,282,282,282,0
20250508,122700,364988527,282,282,282,282,0
20250508,122600,364988527,282,282,282,282,110
20250508,122500,364957507,282,282,282,282,100
20250508,122400,364929307,281,281,281,281,15
20250508,122300,364925092,282,282,282,282,0
20250508,122200,364925092,282,282,282,282,0
20250508,122100,364925092,282,282,282,282,100
20250508,122000,364896892,282,282,282,282,2
20250508,121900,364896328,282,282,282,282,512
20250508,121800,364751944,282,281,282,281,9453
20250508,121700,362093945,280,280,280,280,1000
20250508,121600,361813945,281,281,281,281,0
20250508,121500,361813945,281,281,281,281,0
20250508,121400,361813945,281,281,281,281,30
20250508,121300,361805515,281,281,281,281,1
20250508,121200,361805234,280,280,280,280,407
20250508,121100,361691274,281,281,281,281,0
20250508,121000,361691274,281,281,281,281,0
20250508,120900,361691274,281,281,281,281,0
20250508,120800,361691274,281,281,281,281,100
20250508,120700,361663174,281,281,281,281,0
20250508,120600,361663174,281,281,281,281,0
20250508,120500,361663174,281,281,281,281,0
20250508,120400,361663174,281,281,281,280,662
20250508,120300,361477153,281,281,281,281,0
20250508,120200,361477153,281,280,281,280,151
20250508,120100,361434872,281,280,281,280,1482
20250508,120000,361019580,280,280,280,280,2000
20250508,115900,360459580,281,281,281,281,0
20250508,115800,360459580,281,281,281,281,9
20250508,115700,360457051,281,281,281,281,0
20250508,115600,360457051,281,281,281,281,0
20250508,115500,360457051,281,281,281,281,1
20250508,115400,360456770,280,280,280,280,0
20250508,115300,360456770,280,281,281,280,8932
20250508,115200,357955127,281,281,281,281,1
20250508,115100,357954846,281,281,281,281,50
20250508,115000,357940796,281,281,281,281,50
20250508,114900,357926746,281,281,281,281,2000
20250508,114800,357364746,281,281,281,281,720
20250508,114700,357162426,281,281,281,280,702
20250508,114600,356965165,281,281,281,281,50
20250508,114500,356951115,281,281,281,281,2071
20250508,114400,356369164,281,281,281,281,0
20250508,114300,356369164,281,281,281,281,1021
20250508,114200,356082263,281,281,281,281,2182
20250508,114100,355469121,281,281,281,281,40
20250508,114000,355457881,281,281,281,281,1056
20250508,113900,355161145,280,280,280,280,207
20250508,113800,355103185,282,282,282,282,0
20250508,113700,355103185,282,282,282,282,0
20250508,113600,355103185,282,282,282,282,8
20250508,113500,355100929,282,282,282,282,392
20250508,113400,354990385,282,281,282,281,5302
20250508,113300,353497811,281,281,281,281,0
20250508,113200,353497811,281,281,281,281,0
20250508,113100,353497811,281,281,281,281,7
20250508,113000,353495844,281,281,281,281,2243
20250508,112900,352865561,281,281,281,281,2042
20250508,112800,352291759,281,281,281,281,4
20250508,112700,352290635,281,281,281,281,2
20250508,112600,352290073,280,280,280,280,1822
20250508,112500,351779913,280,279,280,279,3372
20250508,112400,350835953,280,280,280,280,142
20250508,112300,350796193,280,279,280,279,425
20250508,112200,350677617,279,280,280,278,32702
20250508,112100,341566624,281,281,281,281,505
20250508,112000,341424719,281,281,281,281,408
20250508,111900,341310071,281,281,281,281,0
20250508,111800,341310071,281,281,281,281,0
20250508,111700,341310071,281,281,281,281,0
20250508,111600,341310071,281,281,281,281,1
20250508,111500,341309790,281,281,281,281,100
20250508,111400,341281690,281,280,281,280,70
20250508,111300,341262089,281,280,281,280,22
20250508,111200,341255928,281,281,281,281,50
20250508,111100,341241878,281,281,281,281,1900
20250508,111000,340707978,281,281,281,281,0
20250508,110900,340707978,281,279,281,279,2754
20250508,110800,339938138,281,281,281,281,0
20250508,110700,339938138,281,280,281,280,2
20250508,110600,339937577,281,281,281,281,1
20250508,110500,339937296,281,281,281,281,150
20250508,110400,339895146,281,281,281,281,3584
20250508,110300,338888042,281,281,281,281,0
20250508,110200,338888042,281,281,281,281,0
20250508,110100,338888042,281,280,281,280,2
20250508,110000,338887481,279,279,279,279,0
20250508,105900,338887481,279,279,279,279,11413
20250508,105800,335703254,280,280,280,280,0
20250508,105700,335703254,280,280,280,280,0
20250508,105600,335703254,280,280,280,280,7
20250508,105500,335701294,280,280,280,280,1
20250508,105400,335701014,279,279,280,279,2093
20250508,105300,335117056,278,278,279,278,8559
20250508,105200,332737345,279,279,279,279,23291
20250508,105100,326239156,280,280,280,280,17
20250508,105000,326234396,280,280,280,280,22
20250508,104900,326228236,280,280,280,280,1963
20250508,104800,325678596,279,280,280,279,45756
20250508,104700,312885558,280,280,280,279,21089
20250508,104600,306992680,280,281,281,280,3065
20250508,104500,306134379,281,280,281,280,6002
20250508,104400,304453817,280,281,281,279,6699
20250508,104300,302580195,281,280,281,280,6001
20250508,104200,300899914,281,281,281,281,100
20250508,104100,300871814,281,281,281,279,68474
20250508,104000,281672927,282,282,282,282,0
20250508,103900,281672927,282,282,282,282,1000
20250508,103800,281390927,282,281,282,281,1451
20250508,103700,280981746,281,283,283,281,10179
20250508,103600,278120598,283,283,283,283,7
20250508,103500,278118617,283,283,283,283,247
20250508,103400,278048716,283,282,283,282,4491
20250508,103300,276781488,282,281,282,281,8
20250508,103200,276779239,282,282,282,282,0
20250508,103100,276779239,282,281,282,280,11900
20250508,103000,273442793,282,282,282,282,180
20250508,102900,273392033,282,282,282,282,50
20250508,102800,273377933,282,282,282,282,320
20250508,102700,273287693,282,282,282,282,926
20250508,102600,273026561,282,281,282,281,1003
20250508,102500,272743718,282,282,282,282,0
20250508,102400,272743718,282,280,282,280,612
20250508,102300,272572336,282,280,282,280,559
20250508,102200,272414700,281,281,281,281,385
20250508,102100,272306515,281,281,281,281,0
20250508,102000,272306515,281,281,281,281,15
20250508,101900,272302300,282,282,282,281,166
20250508,101800,272255543,282,280,282,280,11941
20250508,101700,268902991,281,280,281,279,33252
20250508,101600,259602707,282,281,282,281,3327
20250508,101500,258667819,282,281,282,281,503
20250508,101400,258526473,282,282,282,281,4022
20250508,101300,257396269,281,281,281,281,7121
20250508,101200,255395268,283,282,283,281,12121
20250508,101100,251987095,283,283,283,283,0
20250508,101000,251987095,283,283,283,283,0
20250508,100900,251987095,283,282,283,282,7
20250508,100800,251985120,283,283,283,283,0
20250508,100700,251985120,283,281,283,281,6977
20250508,100600,250012864,280,281,283,280,14284
20250508,100500,246000586,282,282,283,282,4442
20250508,100400,244747936,283,283,283,283,705
20250508,100300,244548421,283,283,283,283,26
20250508,100200,244541063,283,284,284,282,637
20250508,100100,244360843,284,283,284,283,3234
20250508,100000,243445615,283,284,284,283,185
20250508,095900,243393259,284,284,284,284,35
20250508,095800,243383319,284,283,284,283,730
20250508,095700,243176000,283,283,284,282,22
20250508,095600,243169774,284,283,284,282,705
20250508,095500,242970259,283,283,283,283,21
20250508,095400,242964316,284,283,284,282,502
20250508,095300,242822250,284,284,284,284,699
20250508,095200,242623734,284,284,284,284,200
20250508,095100,242566934,284,284,284,282,3485
20250508,095000,241577198,284,284,284,284,0
20250508,094900,241577198,284,284,284,284,619
20250508,094800,241401402,284,283,284,282,28989
20250508,094700,233222706,284,284,284,284,251
20250508,094600,233151422,284,283,284,283,12573
20250508,094500,229593261,283,283,283,283,0
20250508,094400,229593261,283,283,283,282,14571
20250508,094300,225482668,283,283,283,281,19
20250508,094200,225477301,281,281,283,281,4
20250508,094100,225476175,283,282,283,281,4365
20250508,094000,224245245,282,281,283,280,15202
20250508,093900,219978624,281,282,282,281,4060
20250508,093800,218833710,282,281,282,280,11199
20250508,093700,215694450,282,282,282,282,5001
20250508,093600,214284168,283,282,283,281,6548
20250508,093500,212431125,283,283,283,280,25153
20250508,093400,205384135,283,283,283,281,5322
20250508,093300,203883630,282,284,284,282,10075
20250508,093200,201032399,284,284,284,284,152
20250508,093100,200989231,284,284,285,283,17906
20250508,093000,195903728,284,283,284,282,3338
20250508,092900,194959818,284,283,284,283,7729
20250508,092800,192772508,283,284,284,282,6289
20250508,092700,190992706,285,284,285,283,11811
20250508,092600,187638881,284,283,284,283,745
20250508,092500,187427710,284,283,284,283,8321
20250508,092400,185072863,283,283,283,282,10447
20250508,092300,182116638,283,283,283,283,11
20250508,092200,182113525,283,283,283,281,8223
20250508,092100,179794124,283,283,283,283,20
20250508,092000,179788464,283,281,283,281,14779
20250508,091900,175620790,282,280,282,279,22240
20250508,091800,169382632,280,279,280,279,631
20250508,091700,169206072,280,279,280,279,4888
20250508,091600,167837435,280,280,281,280,17609
20250508,091500,162906912,281,282,282,280,24871
20250508,091400,155941291,282,281,282,280,4376
20250508,091300,154713507,281,282,283,280,66249
20250508,091200,136046509,281,282,283,281,8792
20250508,091100,133569672,284,283,285,282,9468
20250508,091000,130884473,284,282,284,282,39310
20250508,090900,119789997,282,281,282,280,16216
20250508,090800,115238885,282,280,282,279,15619
20250508,090700,110857740,279,280,281,278,14644
20250508,090600,106762610,280,279,282,279,49997
20250508,090500,92757900,279,277,280,277,20845
20250508,090400,86941886,279,280,280,276,27346
20250508,090300,79344957,280,282,283,276,77151
20250508,090200,57812884,284,284,285,282,41810
20250508,090100,45947005,285,287,288,281,94134
20250508,090000,19243916,287,287,288,285,67117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185100 468732602 289 289 289 289 69654
3 20250508 185000 468732602 289 289 289 289 0
4 20250508 184900 468732602 289 289 289 289 0
5 20250508 184800 468732602 289 289 289 289 0
6 20250508 184700 468732602 289 289 289 289 0
7 20250508 184600 468732602 289 289 289 289 0
8 20250508 184500 468732602 289 289 289 289 0
9 20250508 184400 468732602 289 289 289 289 0
10 20250508 184300 468732602 289 289 289 289 0
11 20250508 184200 468732602 289 289 289 289 0
12 20250508 184100 468732602 289 289 289 289 0
13 20250508 184000 468732602 289 289 289 289 0
14 20250508 183900 468732602 289 289 289 289 0
15 20250508 183800 468732602 289 289 289 289 0
16 20250508 183700 468732602 289 289 289 289 0
17 20250508 183600 468732602 289 289 289 289 0
18 20250508 183500 468732602 289 289 289 289 0
19 20250508 183400 468732602 289 289 289 289 0
20 20250508 183300 468732602 289 289 289 289 0
21 20250508 183200 468732602 289 289 289 289 0
22 20250508 183100 468732602 289 289 289 289 0
23 20250508 183000 468732602 289 289 289 289 0
24 20250508 182900 468732602 289 289 289 289 0
25 20250508 182800 468732602 289 289 289 289 0
26 20250508 182700 468732602 289 289 289 289 0
27 20250508 182600 468732602 289 289 289 289 0
28 20250508 182500 468732602 289 289 289 289 0
29 20250508 182400 468732602 289 289 289 289 0
30 20250508 182300 468732602 289 289 289 289 0
31 20250508 182200 468732602 289 289 289 289 0
32 20250508 182100 468732602 289 289 289 289 69654
33 20250508 182000 468732602 289 289 289 289 0
34 20250508 181900 468732602 289 289 289 289 0
35 20250508 181800 468732602 289 289 289 289 0
36 20250508 181700 468732602 289 289 289 289 0
37 20250508 181600 468732602 289 289 289 289 0
38 20250508 181500 468732602 289 289 289 289 0
39 20250508 181400 468732602 289 289 289 289 0
40 20250508 181300 468732602 289 289 289 289 0
41 20250508 181200 468732602 289 289 289 289 0
42 20250508 181100 468732602 289 289 289 289 0
43 20250508 181000 468732602 289 289 289 289 0
44 20250508 180900 468732602 289 289 289 289 0
45 20250508 180800 468732602 289 289 289 289 0
46 20250508 180700 468732602 289 289 289 289 0
47 20250508 180600 468732602 289 289 289 289 0
48 20250508 180500 468732602 289 289 289 289 0
49 20250508 180400 468732602 289 289 289 289 0
50 20250508 180300 468732602 289 289 289 289 0
51 20250508 180200 468732602 289 289 289 289 0
52 20250508 180100 468732602 289 289 289 289 0
53 20250508 180000 468732602 289 289 289 289 0
54 20250508 175900 468732602 289 289 289 289 0
55 20250508 175800 468732602 289 289 289 289 0
56 20250508 175700 468732602 289 289 289 289 0
57 20250508 175600 468732602 289 289 289 289 0
58 20250508 175500 468732602 289 289 289 289 0
59 20250508 175400 468732602 289 289 289 289 0
60 20250508 175300 468732602 289 289 289 289 0
61 20250508 175200 468732602 289 289 289 289 0
62 20250508 175100 468732602 289 289 289 289 69654
63 20250508 175000 468732602 289 289 289 289 0
64 20250508 174900 468732602 289 289 289 289 0
65 20250508 174800 468732602 289 289 289 289 0
66 20250508 174700 468732602 289 289 289 289 0
67 20250508 174600 468732602 289 289 289 289 0
68 20250508 174500 468732602 289 289 289 289 0
69 20250508 174400 468732602 289 289 289 289 0
70 20250508 174300 468732602 289 289 289 289 0
71 20250508 174200 468732602 289 289 289 289 0
72 20250508 174100 468732602 289 289 289 289 0
73 20250508 174000 468732602 289 289 289 289 0
74 20250508 173900 468732602 289 289 289 289 0
75 20250508 173800 468732602 289 289 289 289 0
76 20250508 173700 468732602 289 289 289 289 0
77 20250508 173600 468732602 289 289 289 289 0
78 20250508 173500 468732602 289 289 289 289 0
79 20250508 173400 468732602 289 289 289 289 0
80 20250508 173300 468732602 289 289 289 289 0
81 20250508 173200 468732602 289 289 289 289 0
82 20250508 173100 468732602 289 289 289 289 0
83 20250508 173000 468732602 289 289 289 289 0
84 20250508 172900 468732602 289 289 289 289 0
85 20250508 172800 468732602 289 289 289 289 0
86 20250508 172700 468732602 289 289 289 289 0
87 20250508 172600 468732602 289 289 289 289 0
88 20250508 172500 468732602 289 289 289 289 0
89 20250508 172400 468732602 289 289 289 289 0
90 20250508 172300 468732602 289 289 289 289 0
91 20250508 172200 468732602 289 289 289 289 0
92 20250508 172100 468732602 289 289 289 289 69654
93 20250508 172000 468732602 289 289 289 289 0
94 20250508 171900 468732602 289 289 289 289 0
95 20250508 171800 468732602 289 289 289 289 0
96 20250508 171700 468732602 289 289 289 289 0
97 20250508 171600 468732602 289 289 289 289 0
98 20250508 171500 468732602 289 289 289 289 0
99 20250508 171400 468732602 289 289 289 289 0
100 20250508 171300 468732602 289 289 289 289 0
101 20250508 171200 468732602 289 289 289 289 0
102 20250508 171100 468732602 289 289 289 289 0
103 20250508 171000 468732602 289 289 289 289 0
104 20250508 170900 468732602 289 289 289 289 0
105 20250508 170800 468732602 289 289 289 289 0
106 20250508 170700 468732602 289 289 289 289 0
107 20250508 170600 468732602 289 289 289 289 0
108 20250508 170500 468732602 289 289 289 289 0
109 20250508 170400 468732602 289 289 289 289 0
110 20250508 170300 468732602 289 289 289 289 0
111 20250508 170200 468732602 289 289 289 289 0
112 20250508 170100 468732602 289 289 289 289 0
113 20250508 170000 468732602 289 289 289 289 0
114 20250508 165900 468732602 289 289 289 289 0
115 20250508 165800 468732602 289 289 289 289 0
116 20250508 165700 468732602 289 289 289 289 0
117 20250508 165600 468732602 289 289 289 289 0
118 20250508 165500 468732602 289 289 289 289 0
119 20250508 165400 468732602 289 289 289 289 0
120 20250508 165300 468732602 289 289 289 289 0
121 20250508 165200 468732602 289 289 289 289 0
122 20250508 165100 468732602 289 289 289 289 69654
123 20250508 165000 468732602 289 289 289 289 0
124 20250508 164900 468732602 289 289 289 289 0
125 20250508 164800 468732602 289 289 289 289 0
126 20250508 164700 468732602 289 289 289 289 0
127 20250508 164600 468732602 289 289 289 289 0
128 20250508 164500 468732602 289 289 289 289 0
129 20250508 164400 468732602 289 289 289 289 0
130 20250508 164300 468732602 289 289 289 289 0
131 20250508 164200 468732602 289 289 289 289 0
132 20250508 164100 468732602 289 289 289 289 0
133 20250508 164000 468732602 289 289 289 289 0
134 20250508 163900 468732602 289 289 289 289 0
135 20250508 163800 468732602 289 289 289 289 0
136 20250508 163700 468732602 289 289 289 289 0
137 20250508 163600 468732602 289 289 289 289 0
138 20250508 163500 468732602 289 289 289 289 0
139 20250508 163400 468732602 289 289 289 289 0
140 20250508 163300 468732602 289 289 289 289 0
141 20250508 163200 468732602 289 289 289 289 0
142 20250508 163100 468732602 289 289 289 289 0
143 20250508 163000 468732602 289 289 289 289 0
144 20250508 162900 468732602 289 289 289 289 0
145 20250508 162800 468732602 289 289 289 289 0
146 20250508 162700 468732602 289 289 289 289 0
147 20250508 162600 468732602 289 289 289 289 0
148 20250508 162500 468732602 289 289 289 289 0
149 20250508 162400 468732602 289 289 289 289 0
150 20250508 162300 468732602 289 289 289 289 0
151 20250508 162200 468732602 289 289 289 289 0
152 20250508 162100 468732602 289 289 289 289 69654
153 20250508 162000 468732602 289 289 289 289 0
154 20250508 161900 468732602 289 289 289 289 0
155 20250508 161800 468732602 289 289 289 289 0
156 20250508 161700 468732602 289 289 289 289 0
157 20250508 161600 468732602 289 289 289 289 0
158 20250508 161500 468732602 289 289 289 289 0
159 20250508 161400 468732602 289 289 289 289 0
160 20250508 161300 468732602 289 289 289 289 0
161 20250508 161200 468732602 289 289 289 289 0
162 20250508 161100 468732602 289 289 289 289 0
163 20250508 161000 468732602 289 289 289 289 0
164 20250508 160900 468732602 289 289 289 289 0
165 20250508 160800 468732602 289 289 289 289 0
166 20250508 160700 468732602 289 289 289 289 0
167 20250508 160600 468732602 289 289 289 289 0
168 20250508 160500 468732602 289 289 289 289 0
169 20250508 160400 468732602 289 289 289 289 0
170 20250508 160300 468732602 289 289 289 289 0
171 20250508 160200 468732602 289 289 289 289 0
172 20250508 160100 468732602 289 289 289 289 0
173 20250508 160000 468732602 289 289 289 289 0
174 20250508 155900 468732602 289 289 289 289 0
175 20250508 155800 468732602 289 289 289 289 0
176 20250508 155700 468732602 289 289 289 289 0
177 20250508 155600 468732602 289 289 289 289 0
178 20250508 155500 468732602 289 289 289 289 0
179 20250508 155400 468732602 289 289 289 289 0
180 20250508 155300 468732602 289 289 289 289 0
181 20250508 155200 468732602 289 289 289 289 0
182 20250508 155100 468732602 289 289 289 289 69654
183 20250508 155000 468732602 289 289 289 289 0
184 20250508 154900 468732602 289 289 289 289 0
185 20250508 154800 468732602 289 289 289 289 0
186 20250508 154700 468732602 289 289 289 289 0
187 20250508 154600 468732602 289 289 289 289 0
188 20250508 154500 468732602 289 289 289 289 0
189 20250508 154400 468732602 289 289 289 289 0
190 20250508 154300 468732602 289 289 289 289 0
191 20250508 154200 468732602 289 289 289 289 0
192 20250508 154100 468732602 289 289 289 289 0
193 20250508 154000 468732602 289 289 289 289 0
194 20250508 153900 468732602 289 289 289 289 0
195 20250508 153800 468732602 289 289 289 289 0
196 20250508 153700 468732602 289 289 289 289 0
197 20250508 153600 468732602 289 289 289 289 0
198 20250508 153500 468732602 289 289 289 289 0
199 20250508 153400 468732602 289 289 289 289 0
200 20250508 153300 468732602 289 289 289 289 0
201 20250508 153200 468732602 289 289 289 289 0
202 20250508 153100 468732602 289 289 289 289 0
203 20250508 153000 468732602 289 289 289 289 69654
204 20250508 152900 448602596 287 287 287 287 0
205 20250508 152800 448602596 287 287 287 287 0
206 20250508 152700 448602596 287 287 287 287 0
207 20250508 152600 448602596 287 287 287 287 0
208 20250508 152500 448602596 287 287 287 287 0
209 20250508 152400 448602596 287 287 287 287 0
210 20250508 152300 448602596 287 287 287 287 0
211 20250508 152200 448602596 287 287 287 287 0
212 20250508 152100 448602596 287 287 287 287 0
213 20250508 152000 448602596 287 287 287 287 0
214 20250508 151900 448602596 287 287 287 287 0
215 20250508 151800 448602596 287 287 287 287 1600
216 20250508 151700 448143396 287 285 287 285 9987
217 20250508 151600 445297089 285 285 285 285 4
218 20250508 151500 445295949 287 286 287 286 601
219 20250508 151400 445124062 287 287 287 287 48
220 20250508 151300 445110286 287 287 287 287 0
221 20250508 151200 445110286 287 286 287 286 3
222 20250508 151100 445109426 286 287 287 286 3354
223 20250508 151000 444147518 287 287 287 287 1293
224 20250508 150900 443776427 287 286 287 286 7675
225 20250508 150800 441581216 287 287 287 287 0
226 20250508 150700 441581216 287 287 287 287 600
227 20250508 150600 441409016 287 286 287 286 108
228 20250508 150500 441378024 287 286 287 286 8789
229 20250508 150400 438855932 287 287 287 287 10
230 20250508 150300 438853062 287 286 287 286 12
231 20250508 150200 438849629 287 286 287 286 6962
232 20250508 150100 436858496 287 287 287 287 135
233 20250508 150000 436819751 287 287 287 287 1448
234 20250508 145900 436404175 287 286 287 286 5
235 20250508 145800 436402744 287 287 287 287 0
236 20250508 145700 436402744 287 287 287 287 0
237 20250508 145600 436402744 287 287 287 286 41
238 20250508 145500 436390987 287 287 287 287 2500
239 20250508 145400 435673487 287 287 287 287 7
240 20250508 145300 435671478 287 287 287 287 140
241 20250508 145200 435631298 287 287 287 287 103
242 20250508 145100 435601737 287 287 287 287 8
243 20250508 145000 435599441 287 287 287 287 40
244 20250508 144900 435587961 287 287 287 287 580
245 20250508 144800 435421501 287 287 287 287 0
246 20250508 144700 435421501 287 287 287 287 0
247 20250508 144600 435421501 287 287 287 287 0
248 20250508 144500 435421501 287 286 287 286 72
249 20250508 144400 435400903 287 287 287 287 10000
250 20250508 144300 432530903 287 286 287 286 20310
251 20250508 144200 426711508 286 286 286 286 3
252 20250508 144100 426710650 286 286 286 286 240
253 20250508 144000 426642010 286 286 286 286 110
254 20250508 143900 426610550 286 286 286 286 10
255 20250508 143800 426607690 286 286 286 286 0
256 20250508 143700 426607690 286 285 286 285 2
257 20250508 143600 426607119 285 285 285 285 10
258 20250508 143500 426604269 286 286 286 286 0
259 20250508 143400 426604269 286 286 286 286 0
260 20250508 143300 426604269 286 286 286 286 690
261 20250508 143200 426406929 286 285 286 285 503
262 20250508 143100 426263573 286 286 286 286 0
263 20250508 143000 426263573 286 285 286 285 7247
264 20250508 142900 424198175 286 286 286 286 38
265 20250508 142800 424187307 286 286 286 286 3025
266 20250508 142700 423322157 286 286 286 286 119
267 20250508 142600 423288123 286 285 286 285 502
268 20250508 142500 423145052 286 286 286 286 0
269 20250508 142400 423145052 286 285 286 285 2
270 20250508 142300 423144481 285 285 285 285 123
271 20250508 142200 423109426 286 286 286 286 1589
272 20250508 142100 422654972 286 286 286 286 8685
273 20250508 142000 420171062 286 285 286 285 1081
274 20250508 141900 419862976 285 285 285 285 7
275 20250508 141800 419860981 285 285 285 285 300
276 20250508 141700 419775481 285 285 285 285 200
277 20250508 141600 419718481 285 286 286 285 517
278 20250508 141500 419570736 286 285 286 285 10064
279 20250508 141400 416699490 285 285 285 285 281
280 20250508 141300 416619405 285 285 285 285 0
281 20250508 141200 416619405 285 285 285 285 0
282 20250508 141100 416619405 285 285 285 285 0
283 20250508 141000 416619405 285 285 285 285 1000
284 20250508 140900 416334405 285 284 285 284 4841
285 20250508 140800 414959560 285 285 285 285 1000
286 20250508 140700 414674560 285 285 285 285 2
287 20250508 140600 414673990 285 284 285 284 10001
288 20250508 140500 411833705 285 285 285 285 0
289 20250508 140400 411833705 285 285 285 285 900
290 20250508 140300 411577205 285 285 285 285 7100
291 20250508 140200 409553705 285 285 285 285 0
292 20250508 140100 409553705 285 285 285 285 0
293 20250508 140000 409553705 285 285 285 285 0
294 20250508 135900 409553705 285 285 285 285 0
295 20250508 135800 409553705 285 285 285 285 0
296 20250508 135700 409553705 285 285 285 285 10
297 20250508 135600 409550855 285 285 285 285 595
298 20250508 135500 409381280 285 285 285 285 0
299 20250508 135400 409381280 285 285 285 285 0
300 20250508 135300 409381280 285 285 285 285 13807
301 20250508 135200 405446285 285 285 285 285 0
302 20250508 135100 405446285 285 285 285 285 7743
303 20250508 135000 403239530 285 285 285 285 6638
304 20250508 134900 401347700 285 284 285 284 3093
305 20250508 134800 400469286 285 285 285 285 1
306 20250508 134700 400469001 284 284 285 284 2069
307 20250508 134600 399881354 285 284 285 283 178
308 20250508 134500 399830801 284 284 284 284 11798
309 20250508 134400 396480169 284 283 284 283 3279
310 20250508 134300 395552211 283 283 283 283 6374
311 20250508 134200 393748369 283 282 283 282 761
312 20250508 134100 393533766 282 282 282 282 14
313 20250508 134000 393529818 282 282 282 282 0
314 20250508 133900 393529818 282 282 282 282 0
315 20250508 133800 393529818 282 282 282 282 0
316 20250508 133700 393529818 282 282 282 282 1
317 20250508 133600 393529536 282 282 282 282 0
318 20250508 133500 393529536 282 282 282 282 0
319 20250508 133400 393529536 282 282 282 282 3000
320 20250508 133300 392683536 282 281 282 281 52
321 20250508 133200 392668923 282 282 282 282 0
322 20250508 133100 392668923 282 282 282 282 100
323 20250508 133000 392640723 282 282 282 282 0
324 20250508 132900 392640723 282 282 282 282 0
325 20250508 132800 392640723 282 282 282 282 0
326 20250508 132700 392640723 282 282 282 281 570
327 20250508 132600 392480411 282 282 282 282 0
328 20250508 132500 392480411 282 281 282 281 103
329 20250508 132400 392451467 282 281 282 281 10
330 20250508 132300 392448655 281 282 282 281 3790
331 20250508 132200 391383627 282 282 282 282 482
332 20250508 132100 391247703 282 282 282 282 3846
333 20250508 132000 390163131 282 282 282 282 0
334 20250508 131900 390163131 282 282 282 282 0
335 20250508 131800 390163131 282 282 282 282 4102
336 20250508 131700 389006367 282 282 282 282 0
337 20250508 131600 389006367 282 282 282 282 0
338 20250508 131500 389006367 282 282 282 282 0
339 20250508 131400 389006367 282 282 282 282 0
340 20250508 131300 389006367 282 282 282 282 200
341 20250508 131200 388949967 282 281 282 281 1839
342 20250508 131100 388433018 282 282 282 282 0
343 20250508 131000 388433018 282 282 282 282 0
344 20250508 130900 388433018 282 282 282 282 744
345 20250508 130800 388223210 282 281 282 281 12987
346 20250508 130700 384573862 281 281 281 281 15
347 20250508 130600 384569647 281 281 281 281 6955
348 20250508 130500 382615292 280 281 281 280 10754
349 20250508 130400 379604168 280 280 280 280 99
350 20250508 130300 379576448 281 281 281 281 0
351 20250508 130200 379576448 281 280 281 280 801
352 20250508 130100 379352167 281 281 281 281 155
353 20250508 130000 379308612 281 281 281 281 0
354 20250508 125900 379308612 281 281 281 281 0
355 20250508 125800 379308612 281 281 281 281 3
356 20250508 125700 379307769 280 280 281 280 1609
357 20250508 125600 378856820 281 281 281 281 0
358 20250508 125500 378856820 281 281 281 281 100
359 20250508 125400 378828720 281 280 281 280 201
360 20250508 125300 378772439 281 281 281 281 0
361 20250508 125200 378772439 281 281 281 281 2592
362 20250508 125100 378044087 281 281 281 281 3000
363 20250508 125000 377201087 281 281 281 281 80
364 20250508 124900 377178607 281 281 281 281 0
365 20250508 124800 377178607 281 281 281 281 1
366 20250508 124700 377178326 281 281 281 281 0
367 20250508 124600 377178326 281 281 281 281 17717
368 20250508 124500 372199849 281 281 281 281 1
369 20250508 124400 372199568 281 280 281 280 206
370 20250508 124300 372141887 281 280 281 279 14052
371 20250508 124200 368213426 280 280 280 280 4000
372 20250508 124100 367093426 281 281 281 281 2850
373 20250508 124000 366292576 282 281 282 281 2040
374 20250508 123900 365719335 282 282 282 282 0
375 20250508 123800 365719335 282 282 282 282 1
376 20250508 123700 365719053 281 281 281 281 200
377 20250508 123600 365662853 282 282 282 282 0
378 20250508 123500 365662853 282 282 282 282 0
379 20250508 123400 365662853 282 282 282 282 0
380 20250508 123300 365662853 282 282 282 281 1384
381 20250508 123200 365273065 282 282 282 282 0
382 20250508 123100 365273065 282 282 282 282 9
383 20250508 123000 365270527 282 282 282 282 1000
384 20250508 122900 364988527 282 282 282 282 0
385 20250508 122800 364988527 282 282 282 282 0
386 20250508 122700 364988527 282 282 282 282 0
387 20250508 122600 364988527 282 282 282 282 110
388 20250508 122500 364957507 282 282 282 282 100
389 20250508 122400 364929307 281 281 281 281 15
390 20250508 122300 364925092 282 282 282 282 0
391 20250508 122200 364925092 282 282 282 282 0
392 20250508 122100 364925092 282 282 282 282 100
393 20250508 122000 364896892 282 282 282 282 2
394 20250508 121900 364896328 282 282 282 282 512
395 20250508 121800 364751944 282 281 282 281 9453
396 20250508 121700 362093945 280 280 280 280 1000
397 20250508 121600 361813945 281 281 281 281 0
398 20250508 121500 361813945 281 281 281 281 0
399 20250508 121400 361813945 281 281 281 281 30
400 20250508 121300 361805515 281 281 281 281 1
401 20250508 121200 361805234 280 280 280 280 407
402 20250508 121100 361691274 281 281 281 281 0
403 20250508 121000 361691274 281 281 281 281 0
404 20250508 120900 361691274 281 281 281 281 0
405 20250508 120800 361691274 281 281 281 281 100
406 20250508 120700 361663174 281 281 281 281 0
407 20250508 120600 361663174 281 281 281 281 0
408 20250508 120500 361663174 281 281 281 281 0
409 20250508 120400 361663174 281 281 281 280 662
410 20250508 120300 361477153 281 281 281 281 0
411 20250508 120200 361477153 281 280 281 280 151
412 20250508 120100 361434872 281 280 281 280 1482
413 20250508 120000 361019580 280 280 280 280 2000
414 20250508 115900 360459580 281 281 281 281 0
415 20250508 115800 360459580 281 281 281 281 9
416 20250508 115700 360457051 281 281 281 281 0
417 20250508 115600 360457051 281 281 281 281 0
418 20250508 115500 360457051 281 281 281 281 1
419 20250508 115400 360456770 280 280 280 280 0
420 20250508 115300 360456770 280 281 281 280 8932
421 20250508 115200 357955127 281 281 281 281 1
422 20250508 115100 357954846 281 281 281 281 50
423 20250508 115000 357940796 281 281 281 281 50
424 20250508 114900 357926746 281 281 281 281 2000
425 20250508 114800 357364746 281 281 281 281 720
426 20250508 114700 357162426 281 281 281 280 702
427 20250508 114600 356965165 281 281 281 281 50
428 20250508 114500 356951115 281 281 281 281 2071
429 20250508 114400 356369164 281 281 281 281 0
430 20250508 114300 356369164 281 281 281 281 1021
431 20250508 114200 356082263 281 281 281 281 2182
432 20250508 114100 355469121 281 281 281 281 40
433 20250508 114000 355457881 281 281 281 281 1056
434 20250508 113900 355161145 280 280 280 280 207
435 20250508 113800 355103185 282 282 282 282 0
436 20250508 113700 355103185 282 282 282 282 0
437 20250508 113600 355103185 282 282 282 282 8
438 20250508 113500 355100929 282 282 282 282 392
439 20250508 113400 354990385 282 281 282 281 5302
440 20250508 113300 353497811 281 281 281 281 0
441 20250508 113200 353497811 281 281 281 281 0
442 20250508 113100 353497811 281 281 281 281 7
443 20250508 113000 353495844 281 281 281 281 2243
444 20250508 112900 352865561 281 281 281 281 2042
445 20250508 112800 352291759 281 281 281 281 4
446 20250508 112700 352290635 281 281 281 281 2
447 20250508 112600 352290073 280 280 280 280 1822
448 20250508 112500 351779913 280 279 280 279 3372
449 20250508 112400 350835953 280 280 280 280 142
450 20250508 112300 350796193 280 279 280 279 425
451 20250508 112200 350677617 279 280 280 278 32702
452 20250508 112100 341566624 281 281 281 281 505
453 20250508 112000 341424719 281 281 281 281 408
454 20250508 111900 341310071 281 281 281 281 0
455 20250508 111800 341310071 281 281 281 281 0
456 20250508 111700 341310071 281 281 281 281 0
457 20250508 111600 341310071 281 281 281 281 1
458 20250508 111500 341309790 281 281 281 281 100
459 20250508 111400 341281690 281 280 281 280 70
460 20250508 111300 341262089 281 280 281 280 22
461 20250508 111200 341255928 281 281 281 281 50
462 20250508 111100 341241878 281 281 281 281 1900
463 20250508 111000 340707978 281 281 281 281 0
464 20250508 110900 340707978 281 279 281 279 2754
465 20250508 110800 339938138 281 281 281 281 0
466 20250508 110700 339938138 281 280 281 280 2
467 20250508 110600 339937577 281 281 281 281 1
468 20250508 110500 339937296 281 281 281 281 150
469 20250508 110400 339895146 281 281 281 281 3584
470 20250508 110300 338888042 281 281 281 281 0
471 20250508 110200 338888042 281 281 281 281 0
472 20250508 110100 338888042 281 280 281 280 2
473 20250508 110000 338887481 279 279 279 279 0
474 20250508 105900 338887481 279 279 279 279 11413
475 20250508 105800 335703254 280 280 280 280 0
476 20250508 105700 335703254 280 280 280 280 0
477 20250508 105600 335703254 280 280 280 280 7
478 20250508 105500 335701294 280 280 280 280 1
479 20250508 105400 335701014 279 279 280 279 2093
480 20250508 105300 335117056 278 278 279 278 8559
481 20250508 105200 332737345 279 279 279 279 23291
482 20250508 105100 326239156 280 280 280 280 17
483 20250508 105000 326234396 280 280 280 280 22
484 20250508 104900 326228236 280 280 280 280 1963
485 20250508 104800 325678596 279 280 280 279 45756
486 20250508 104700 312885558 280 280 280 279 21089
487 20250508 104600 306992680 280 281 281 280 3065
488 20250508 104500 306134379 281 280 281 280 6002
489 20250508 104400 304453817 280 281 281 279 6699
490 20250508 104300 302580195 281 280 281 280 6001
491 20250508 104200 300899914 281 281 281 281 100
492 20250508 104100 300871814 281 281 281 279 68474
493 20250508 104000 281672927 282 282 282 282 0
494 20250508 103900 281672927 282 282 282 282 1000
495 20250508 103800 281390927 282 281 282 281 1451
496 20250508 103700 280981746 281 283 283 281 10179
497 20250508 103600 278120598 283 283 283 283 7
498 20250508 103500 278118617 283 283 283 283 247
499 20250508 103400 278048716 283 282 283 282 4491
500 20250508 103300 276781488 282 281 282 281 8
501 20250508 103200 276779239 282 282 282 282 0
502 20250508 103100 276779239 282 281 282 280 11900
503 20250508 103000 273442793 282 282 282 282 180
504 20250508 102900 273392033 282 282 282 282 50
505 20250508 102800 273377933 282 282 282 282 320
506 20250508 102700 273287693 282 282 282 282 926
507 20250508 102600 273026561 282 281 282 281 1003
508 20250508 102500 272743718 282 282 282 282 0
509 20250508 102400 272743718 282 280 282 280 612
510 20250508 102300 272572336 282 280 282 280 559
511 20250508 102200 272414700 281 281 281 281 385
512 20250508 102100 272306515 281 281 281 281 0
513 20250508 102000 272306515 281 281 281 281 15
514 20250508 101900 272302300 282 282 282 281 166
515 20250508 101800 272255543 282 280 282 280 11941
516 20250508 101700 268902991 281 280 281 279 33252
517 20250508 101600 259602707 282 281 282 281 3327
518 20250508 101500 258667819 282 281 282 281 503
519 20250508 101400 258526473 282 282 282 281 4022
520 20250508 101300 257396269 281 281 281 281 7121
521 20250508 101200 255395268 283 282 283 281 12121
522 20250508 101100 251987095 283 283 283 283 0
523 20250508 101000 251987095 283 283 283 283 0
524 20250508 100900 251987095 283 282 283 282 7
525 20250508 100800 251985120 283 283 283 283 0
526 20250508 100700 251985120 283 281 283 281 6977
527 20250508 100600 250012864 280 281 283 280 14284
528 20250508 100500 246000586 282 282 283 282 4442
529 20250508 100400 244747936 283 283 283 283 705
530 20250508 100300 244548421 283 283 283 283 26
531 20250508 100200 244541063 283 284 284 282 637
532 20250508 100100 244360843 284 283 284 283 3234
533 20250508 100000 243445615 283 284 284 283 185
534 20250508 095900 243393259 284 284 284 284 35
535 20250508 095800 243383319 284 283 284 283 730
536 20250508 095700 243176000 283 283 284 282 22
537 20250508 095600 243169774 284 283 284 282 705
538 20250508 095500 242970259 283 283 283 283 21
539 20250508 095400 242964316 284 283 284 282 502
540 20250508 095300 242822250 284 284 284 284 699
541 20250508 095200 242623734 284 284 284 284 200
542 20250508 095100 242566934 284 284 284 282 3485
543 20250508 095000 241577198 284 284 284 284 0
544 20250508 094900 241577198 284 284 284 284 619
545 20250508 094800 241401402 284 283 284 282 28989
546 20250508 094700 233222706 284 284 284 284 251
547 20250508 094600 233151422 284 283 284 283 12573
548 20250508 094500 229593261 283 283 283 283 0
549 20250508 094400 229593261 283 283 283 282 14571
550 20250508 094300 225482668 283 283 283 281 19
551 20250508 094200 225477301 281 281 283 281 4
552 20250508 094100 225476175 283 282 283 281 4365
553 20250508 094000 224245245 282 281 283 280 15202
554 20250508 093900 219978624 281 282 282 281 4060
555 20250508 093800 218833710 282 281 282 280 11199
556 20250508 093700 215694450 282 282 282 282 5001
557 20250508 093600 214284168 283 282 283 281 6548
558 20250508 093500 212431125 283 283 283 280 25153
559 20250508 093400 205384135 283 283 283 281 5322
560 20250508 093300 203883630 282 284 284 282 10075
561 20250508 093200 201032399 284 284 284 284 152
562 20250508 093100 200989231 284 284 285 283 17906
563 20250508 093000 195903728 284 283 284 282 3338
564 20250508 092900 194959818 284 283 284 283 7729
565 20250508 092800 192772508 283 284 284 282 6289
566 20250508 092700 190992706 285 284 285 283 11811
567 20250508 092600 187638881 284 283 284 283 745
568 20250508 092500 187427710 284 283 284 283 8321
569 20250508 092400 185072863 283 283 283 282 10447
570 20250508 092300 182116638 283 283 283 283 11
571 20250508 092200 182113525 283 283 283 281 8223
572 20250508 092100 179794124 283 283 283 283 20
573 20250508 092000 179788464 283 281 283 281 14779
574 20250508 091900 175620790 282 280 282 279 22240
575 20250508 091800 169382632 280 279 280 279 631
576 20250508 091700 169206072 280 279 280 279 4888
577 20250508 091600 167837435 280 280 281 280 17609
578 20250508 091500 162906912 281 282 282 280 24871
579 20250508 091400 155941291 282 281 282 280 4376
580 20250508 091300 154713507 281 282 283 280 66249
581 20250508 091200 136046509 281 282 283 281 8792
582 20250508 091100 133569672 284 283 285 282 9468
583 20250508 091000 130884473 284 282 284 282 39310
584 20250508 090900 119789997 282 281 282 280 16216
585 20250508 090800 115238885 282 280 282 279 15619
586 20250508 090700 110857740 279 280 281 278 14644
587 20250508 090600 106762610 280 279 282 279 49997
588 20250508 090500 92757900 279 277 280 277 20845
589 20250508 090400 86941886 279 280 280 276 27346
590 20250508 090300 79344957 280 282 283 276 77151
591 20250508 090200 57812884 284 284 285 282 41810
592 20250508 090100 45947005 285 287 288 281 94134
593 20250508 090000 19243916 287 287 288 285 67117