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

604
035290/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190200,146678895,463,463,463,463,1723
20250508,190100,146678895,463,463,463,463,0
20250508,190000,146678895,463,463,463,463,0
20250508,185900,146678895,463,463,463,463,0
20250508,185800,146678895,463,463,463,463,0
20250508,185700,146678895,463,463,463,463,0
20250508,185600,146678895,463,463,463,463,0
20250508,185500,146678895,463,463,463,463,0
20250508,185400,146678895,463,463,463,463,0
20250508,185300,146678895,463,463,463,463,0
20250508,185200,146678895,463,463,463,463,0
20250508,185100,146678895,463,463,463,463,0
20250508,185000,146678895,463,463,463,463,0
20250508,184900,146678895,463,463,463,463,0
20250508,184800,146678895,463,463,463,463,0
20250508,184700,146678895,463,463,463,463,0
20250508,184600,146678895,463,463,463,463,0
20250508,184500,146678895,463,463,463,463,0
20250508,184400,146678895,463,463,463,463,0
20250508,184300,146678895,463,463,463,463,0
20250508,184200,146678895,463,463,463,463,0
20250508,184100,146678895,463,463,463,463,0
20250508,184000,146678895,463,463,463,463,0
20250508,183900,146678895,463,463,463,463,0
20250508,183800,146678895,463,463,463,463,0
20250508,183700,146678895,463,463,463,463,0
20250508,183600,146678895,463,463,463,463,0
20250508,183500,146678895,463,463,463,463,0
20250508,183400,146678895,463,463,463,463,0
20250508,183300,146678895,463,463,463,463,0
20250508,183200,146678895,463,463,463,463,1723
20250508,183100,146678895,463,463,463,463,0
20250508,183000,146678895,463,463,463,463,0
20250508,182900,146678895,463,463,463,463,0
20250508,182800,146678895,463,463,463,463,0
20250508,182700,146678895,463,463,463,463,0
20250508,182600,146678895,463,463,463,463,0
20250508,182500,146678895,463,463,463,463,0
20250508,182400,146678895,463,463,463,463,0
20250508,182300,146678895,463,463,463,463,0
20250508,182200,146678895,463,463,463,463,0
20250508,182100,146678895,463,463,463,463,0
20250508,182000,146678895,463,463,463,463,0
20250508,181900,146678895,463,463,463,463,0
20250508,181800,146678895,463,463,463,463,0
20250508,181700,146678895,463,463,463,463,0
20250508,181600,146678895,463,463,463,463,0
20250508,181500,146678895,463,463,463,463,0
20250508,181400,146678895,463,463,463,463,0
20250508,181300,146678895,463,463,463,463,0
20250508,181200,146678895,463,463,463,463,0
20250508,181100,146678895,463,463,463,463,0
20250508,181000,146678895,463,463,463,463,0
20250508,180900,146678895,463,463,463,463,0
20250508,180800,146678895,463,463,463,463,0
20250508,180700,146678895,463,463,463,463,0
20250508,180600,146678895,463,463,463,463,0
20250508,180500,146678895,463,463,463,463,0
20250508,180400,146678895,463,463,463,463,0
20250508,180300,146678895,463,463,463,463,0
20250508,180200,146678895,463,463,463,463,1723
20250508,180100,146678895,463,463,463,463,0
20250508,180000,146678895,463,463,463,463,0
20250508,175900,146678895,463,463,463,463,0
20250508,175800,146678895,463,463,463,463,0
20250508,175700,146678895,463,463,463,463,0
20250508,175600,146678895,463,463,463,463,0
20250508,175500,146678895,463,463,463,463,0
20250508,175400,146678895,463,463,463,463,0
20250508,175300,146678895,463,463,463,463,0
20250508,175200,146678895,463,463,463,463,0
20250508,175100,146678895,463,463,463,463,0
20250508,175000,146678895,463,463,463,463,0
20250508,174900,146678895,463,463,463,463,0
20250508,174800,146678895,463,463,463,463,0
20250508,174700,146678895,463,463,463,463,0
20250508,174600,146678895,463,463,463,463,0
20250508,174500,146678895,463,463,463,463,0
20250508,174400,146678895,463,463,463,463,0
20250508,174300,146678895,463,463,463,463,0
20250508,174200,146678895,463,463,463,463,0
20250508,174100,146678895,463,463,463,463,0
20250508,174000,146678895,463,463,463,463,0
20250508,173900,146678895,463,463,463,463,0
20250508,173800,146678895,463,463,463,463,0
20250508,173700,146678895,463,463,463,463,0
20250508,173600,146678895,463,463,463,463,0
20250508,173500,146678895,463,463,463,463,0
20250508,173400,146678895,463,463,463,463,0
20250508,173300,146678895,463,463,463,463,0
20250508,173200,146678895,463,463,463,463,1723
20250508,173100,146678895,463,463,463,463,0
20250508,173000,146678895,463,463,463,463,0
20250508,172900,146678895,463,463,463,463,0
20250508,172800,146678895,463,463,463,463,0
20250508,172700,146678895,463,463,463,463,0
20250508,172600,146678895,463,463,463,463,0
20250508,172500,146678895,463,463,463,463,0
20250508,172400,146678895,463,463,463,463,0
20250508,172300,146678895,463,463,463,463,0
20250508,172200,146678895,463,463,463,463,0
20250508,172100,146678895,463,463,463,463,0
20250508,172000,146678895,463,463,463,463,0
20250508,171900,146678895,463,463,463,463,0
20250508,171800,146678895,463,463,463,463,0
20250508,171700,146678895,463,463,463,463,0
20250508,171600,146678895,463,463,463,463,0
20250508,171500,146678895,463,463,463,463,0
20250508,171400,146678895,463,463,463,463,0
20250508,171300,146678895,463,463,463,463,0
20250508,171200,146678895,463,463,463,463,0
20250508,171100,146678895,463,463,463,463,0
20250508,171000,146678895,463,463,463,463,0
20250508,170900,146678895,463,463,463,463,0
20250508,170800,146678895,463,463,463,463,0
20250508,170700,146678895,463,463,463,463,0
20250508,170600,146678895,463,463,463,463,0
20250508,170500,146678895,463,463,463,463,0
20250508,170400,146678895,463,463,463,463,0
20250508,170300,146678895,463,463,463,463,0
20250508,170200,146678895,463,463,463,463,1723
20250508,170100,146678895,463,463,463,463,0
20250508,170000,146678895,463,463,463,463,0
20250508,165900,146678895,463,463,463,463,0
20250508,165800,146678895,463,463,463,463,0
20250508,165700,146678895,463,463,463,463,0
20250508,165600,146678895,463,463,463,463,0
20250508,165500,146678895,463,463,463,463,0
20250508,165400,146678895,463,463,463,463,0
20250508,165300,146678895,463,463,463,463,0
20250508,165200,146678895,463,463,463,463,0
20250508,165100,146678895,463,463,463,463,0
20250508,165000,146678895,463,463,463,463,0
20250508,164900,146678895,463,463,463,463,0
20250508,164800,146678895,463,463,463,463,0
20250508,164700,146678895,463,463,463,463,0
20250508,164600,146678895,463,463,463,463,0
20250508,164500,146678895,463,463,463,463,0
20250508,164400,146678895,463,463,463,463,0
20250508,164300,146678895,463,463,463,463,0
20250508,164200,146678895,463,463,463,463,0
20250508,164100,146678895,463,463,463,463,0
20250508,164000,146678895,463,463,463,463,0
20250508,163900,146678895,463,463,463,463,0
20250508,163800,146678895,463,463,463,463,0
20250508,163700,146678895,463,463,463,463,0
20250508,163600,146678895,463,463,463,463,0
20250508,163500,146678895,463,463,463,463,0
20250508,163400,146678895,463,463,463,463,0
20250508,163300,146678895,463,463,463,463,0
20250508,163200,146678895,463,463,463,463,1723
20250508,163100,146678895,463,463,463,463,0
20250508,163000,146678895,463,463,463,463,0
20250508,162900,146678895,463,463,463,463,0
20250508,162800,146678895,463,463,463,463,0
20250508,162700,146678895,463,463,463,463,0
20250508,162600,146678895,463,463,463,463,0
20250508,162500,146678895,463,463,463,463,0
20250508,162400,146678895,463,463,463,463,0
20250508,162300,146678895,463,463,463,463,0
20250508,162200,146678895,463,463,463,463,0
20250508,162100,146678895,463,463,463,463,0
20250508,162000,146678895,463,463,463,463,0
20250508,161900,146678895,463,463,463,463,0
20250508,161800,146678895,463,463,463,463,0
20250508,161700,146678895,463,463,463,463,0
20250508,161600,146678895,463,463,463,463,0
20250508,161500,146678895,463,463,463,463,0
20250508,161400,146678895,463,463,463,463,0
20250508,161300,146678895,463,463,463,463,0
20250508,161200,146678895,463,463,463,463,0
20250508,161100,146678895,463,463,463,463,0
20250508,161000,146678895,463,463,463,463,0
20250508,160900,146678895,463,463,463,463,0
20250508,160800,146678895,463,463,463,463,0
20250508,160700,146678895,463,463,463,463,0
20250508,160600,146678895,463,463,463,463,0
20250508,160500,146678895,463,463,463,463,0
20250508,160400,146678895,463,463,463,463,0
20250508,160300,146678895,463,463,463,463,0
20250508,160200,146678895,463,463,463,463,1723
20250508,160100,146678895,463,463,463,463,0
20250508,160000,146678895,463,463,463,463,0
20250508,155900,146678895,463,463,463,463,0
20250508,155800,146678895,463,463,463,463,0
20250508,155700,146678895,463,463,463,463,0
20250508,155600,146678895,463,463,463,463,0
20250508,155500,146678895,463,463,463,463,0
20250508,155400,146678895,463,463,463,463,0
20250508,155300,146678895,463,463,463,463,0
20250508,155200,146678895,463,463,463,463,0
20250508,155100,146678895,463,463,463,463,0
20250508,155000,146678895,463,463,463,463,0
20250508,154900,146678895,463,463,463,463,0
20250508,154800,146678895,463,463,463,463,0
20250508,154700,146678895,463,463,463,463,0
20250508,154600,146678895,463,463,463,463,0
20250508,154500,146678895,463,463,463,463,0
20250508,154400,146678895,463,463,463,463,0
20250508,154300,146678895,463,463,463,463,0
20250508,154200,146678895,463,463,463,463,0
20250508,154100,146678895,463,463,463,463,0
20250508,154000,146678895,463,463,463,463,0
20250508,153900,146678895,463,463,463,463,0
20250508,153800,146678895,463,463,463,463,0
20250508,153700,146678895,463,463,463,463,0
20250508,153600,146678895,463,463,463,463,0
20250508,153500,146678895,463,463,463,463,0
20250508,153400,146678895,463,463,463,463,0
20250508,153300,146678895,463,463,463,463,0
20250508,153200,146678895,463,463,463,463,1723
20250508,153100,146678895,463,463,463,463,0
20250508,153000,146678895,463,463,463,463,1723
20250508,152900,145881146,466,466,466,466,0
20250508,152800,145881146,466,466,466,466,0
20250508,152700,145881146,466,466,466,466,0
20250508,152600,145881146,466,466,466,466,0
20250508,152500,145881146,466,466,466,466,0
20250508,152400,145881146,466,466,466,466,0
20250508,152300,145881146,466,466,466,466,0
20250508,152200,145881146,466,466,466,466,0
20250508,152100,145881146,466,466,466,466,0
20250508,152000,145881146,466,466,466,466,0
20250508,151900,145881146,466,466,466,466,0
20250508,151800,145881146,466,466,466,466,0
20250508,151700,145881146,466,464,466,464,10290
20250508,151600,141096859,462,464,464,462,15001
20250508,151500,134160264,464,464,464,464,1600
20250508,151400,133417864,464,464,464,464,0
20250508,151300,133417864,464,464,464,464,0
20250508,151200,133417864,464,464,464,464,100
20250508,151100,133371464,463,464,467,463,557
20250508,151000,133113069,463,463,463,463,0
20250508,150900,133113069,463,464,464,463,4300
20250508,150800,131122011,464,468,468,464,21001
20250508,150700,121354258,466,466,466,466,0
20250508,150600,121354258,466,466,466,466,0
20250508,150500,121354258,466,466,466,466,0
20250508,150400,121354258,466,466,466,466,0
20250508,150300,121354258,466,466,466,466,44
20250508,150200,121333754,466,466,466,466,0
20250508,150100,121333754,466,466,466,466,0
20250508,150000,121333754,466,466,466,466,0
20250508,145900,121333754,466,467,468,466,309
20250508,145800,121189165,468,468,468,468,0
20250508,145700,121189165,468,468,468,468,0
20250508,145600,121189165,468,468,468,468,0
20250508,145500,121189165,468,468,468,468,0
20250508,145400,121189165,468,468,468,468,1
20250508,145300,121188697,468,468,468,468,0
20250508,145200,121188697,468,468,468,468,0
20250508,145100,121188697,468,468,468,468,212
20250508,145000,121089481,468,468,468,468,109
20250508,144900,121038469,466,466,466,466,0
20250508,144800,121038469,466,466,466,466,0
20250508,144700,121038469,466,467,467,466,5002
20250508,144600,118706487,468,468,468,468,0
20250508,144500,118706487,468,468,468,468,505
20250508,144400,118470147,468,468,468,468,3592
20250508,144300,116789091,468,468,468,468,0
20250508,144200,116789091,468,468,468,468,1005
20250508,144100,116318751,468,467,468,467,4342
20250508,144000,114287837,467,467,467,467,0
20250508,143900,114287837,467,467,467,467,0
20250508,143800,114287837,467,467,467,467,31
20250508,143700,114273360,467,467,467,467,827
20250508,143600,113887151,467,468,468,467,36
20250508,143500,113870314,468,468,468,468,200
20250508,143400,113776714,468,468,468,468,100
20250508,143300,113729914,468,467,468,467,3100
20250508,143200,112279714,468,468,468,468,3350
20250508,143100,110711914,468,468,468,468,330
20250508,143000,110557474,468,468,468,468,0
20250508,142900,110557474,468,468,468,468,0
20250508,142800,110557474,468,468,468,468,34
20250508,142700,110541562,468,468,468,468,1000
20250508,142600,110073562,468,468,468,468,0
20250508,142500,110073562,468,468,468,468,0
20250508,142400,110073562,468,468,468,468,0
20250508,142300,110073562,468,468,468,468,0
20250508,142200,110073562,468,468,468,468,2426
20250508,142100,108938194,468,468,468,468,0
20250508,142000,108938194,468,468,468,468,0
20250508,141900,108938194,468,468,468,468,0
20250508,141800,108938194,468,469,469,468,608
20250508,141700,108653304,470,470,470,470,0
20250508,141600,108653304,470,470,470,470,0
20250508,141500,108653304,470,470,470,470,0
20250508,141400,108653304,470,470,470,470,0
20250508,141300,108653304,470,470,470,470,0
20250508,141200,108653304,470,470,470,470,0
20250508,141100,108653304,470,470,470,470,0
20250508,141000,108653304,470,470,470,470,29
20250508,140900,108639674,470,470,470,470,0
20250508,140800,108639674,470,470,470,470,105
20250508,140700,108590324,471,470,471,470,107
20250508,140600,108540031,470,470,470,470,12
20250508,140500,108534391,471,471,471,471,0
20250508,140400,108534391,471,471,471,471,0
20250508,140300,108534391,471,471,471,471,20
20250508,140200,108524971,471,471,471,471,62
20250508,140100,108495769,471,471,471,471,205
20250508,140000,108399214,471,471,471,471,0
20250508,135900,108399214,471,471,471,471,0
20250508,135800,108399214,471,471,471,471,0
20250508,135700,108399214,471,471,471,471,0
20250508,135600,108399214,471,471,471,471,383
20250508,135500,108218821,472,472,472,472,0
20250508,135400,108218821,472,472,472,472,0
20250508,135300,108218821,472,472,472,472,104
20250508,135200,108169733,472,472,472,472,110
20250508,135100,108117813,472,472,472,472,0
20250508,135000,108117813,472,470,472,470,451
20250508,134900,107905536,469,469,469,469,13
20250508,134800,107899439,469,469,469,469,0
20250508,134700,107899439,469,469,469,469,0
20250508,134600,107899439,469,469,469,469,100
20250508,134500,107852539,469,469,469,469,87
20250508,134400,107811736,469,469,469,469,13
20250508,134300,107805639,472,472,472,472,0
20250508,134200,107805639,472,472,472,472,0
20250508,134100,107805639,472,472,472,472,3
20250508,134000,107804223,468,468,468,468,0
20250508,133900,107804223,468,468,468,468,0
20250508,133800,107804223,468,468,468,468,0
20250508,133700,107804223,468,468,468,468,0
20250508,133600,107804223,468,469,469,468,2000
20250508,133500,106867014,472,471,472,471,595
20250508,133400,106586313,469,469,469,469,0
20250508,133300,106586313,469,469,469,469,0
20250508,133200,106586313,469,469,469,469,0
20250508,133100,106586313,469,469,469,469,0
20250508,133000,106586313,469,469,469,469,0
20250508,132900,106586313,469,469,469,469,0
20250508,132800,106586313,469,469,469,469,0
20250508,132700,106586313,469,469,469,469,0
20250508,132600,106586313,469,469,469,469,0
20250508,132500,106586313,469,469,469,469,0
20250508,132400,106586313,469,469,469,469,0
20250508,132300,106586313,469,469,469,469,0
20250508,132200,106586313,469,469,469,469,0
20250508,132100,106586313,469,469,469,469,0
20250508,132000,106586313,469,469,469,469,14
20250508,131900,106579747,472,472,472,472,0
20250508,131800,106579747,472,472,472,472,0
20250508,131700,106579747,472,472,472,472,0
20250508,131600,106579747,472,472,472,472,0
20250508,131500,106579747,472,472,472,472,0
20250508,131400,106579747,472,472,472,472,101
20250508,131300,106532075,472,472,472,472,0
20250508,131200,106532075,472,472,472,472,0
20250508,131100,106532075,472,472,472,472,0
20250508,131000,106532075,472,472,472,472,0
20250508,130900,106532075,472,472,472,472,0
20250508,130800,106532075,472,472,472,472,0
20250508,130700,106532075,472,472,472,472,0
20250508,130600,106532075,472,472,472,472,0
20250508,130500,106532075,472,472,472,472,0
20250508,130400,106532075,472,472,472,472,0
20250508,130300,106532075,472,472,472,472,27
20250508,130200,106519331,472,468,472,468,1304
20250508,130100,105909007,468,469,469,468,1935
20250508,130000,105003288,473,473,473,473,0
20250508,125900,105003288,473,473,473,473,0
20250508,125800,105003288,473,473,473,473,0
20250508,125700,105003288,473,473,473,473,0
20250508,125600,105003288,473,473,473,473,0
20250508,125500,105003288,473,472,473,469,156
20250508,125400,104929669,472,472,472,472,0
20250508,125300,104929669,472,472,472,472,0
20250508,125200,104929669,472,472,472,472,0
20250508,125100,104929669,472,472,472,472,0
20250508,125000,104929669,472,472,472,472,0
20250508,124900,104929669,472,472,472,472,0
20250508,124800,104929669,472,472,472,472,0
20250508,124700,104929669,472,472,472,472,0
20250508,124600,104929669,472,472,472,472,3
20250508,124500,104928253,472,472,472,472,51
20250508,124400,104904181,472,472,472,472,300
20250508,124300,104762581,472,472,472,472,50
20250508,124200,104738981,472,472,472,472,49
20250508,124100,104715853,472,472,472,472,0
20250508,124000,104715853,472,472,472,472,1
20250508,123900,104715381,472,471,472,471,248
20250508,123800,104598401,471,467,471,467,104
20250508,123700,104549617,467,467,467,467,0
20250508,123600,104549617,467,467,467,467,0
20250508,123500,104549617,467,467,467,467,0
20250508,123400,104549617,467,467,467,467,0
20250508,123300,104549617,467,467,467,467,0
20250508,123200,104549617,467,467,467,467,0
20250508,123100,104549617,467,467,467,467,0
20250508,123000,104549617,467,467,467,467,0
20250508,122900,104549617,467,467,467,467,100
20250508,122800,104502917,467,471,471,467,64
20250508,122700,104472809,471,471,471,471,0
20250508,122600,104472809,471,471,471,471,0
20250508,122500,104472809,471,471,471,471,0
20250508,122400,104472809,471,471,471,471,0
20250508,122300,104472809,471,471,471,471,0
20250508,122200,104472809,471,471,471,471,0
20250508,122100,104472809,471,471,471,471,842
20250508,122000,104076227,471,471,471,471,0
20250508,121900,104076227,471,471,471,471,0
20250508,121800,104076227,471,471,471,471,0
20250508,121700,104076227,471,471,471,471,0
20250508,121600,104076227,471,471,471,471,1
20250508,121500,104075756,467,467,467,467,1
20250508,121400,104075289,467,467,467,467,0
20250508,121300,104075289,467,467,467,467,0
20250508,121200,104075289,467,467,467,467,0
20250508,121100,104075289,467,467,467,467,0
20250508,121000,104075289,467,467,467,467,5
20250508,120900,104072954,471,471,471,471,0
20250508,120800,104072954,471,471,471,471,0
20250508,120700,104072954,471,471,471,471,0
20250508,120600,104072954,471,471,471,471,0
20250508,120500,104072954,471,471,471,471,0
20250508,120400,104072954,471,471,471,471,0
20250508,120300,104072954,471,471,471,471,0
20250508,120200,104072954,471,471,471,471,0
20250508,120100,104072954,471,471,471,471,0
20250508,120000,104072954,471,471,471,471,0
20250508,115900,104072954,471,471,471,471,11
20250508,115800,104067773,471,471,471,471,0
20250508,115700,104067773,471,471,471,471,0
20250508,115600,104067773,471,471,471,471,0
20250508,115500,104067773,471,471,471,471,0
20250508,115400,104067773,471,471,471,471,0
20250508,115300,104067773,471,471,471,471,37
20250508,115200,104050346,471,471,471,471,0
20250508,115100,104050346,471,471,471,471,4
20250508,115000,104048462,471,471,471,471,741
20250508,114900,103699451,472,472,472,472,0
20250508,114800,103699451,472,472,472,472,0
20250508,114700,103699451,472,471,472,471,310
20250508,114600,103553330,471,471,471,471,0
20250508,114500,103553330,471,471,471,471,31
20250508,114400,103538729,468,468,468,468,0
20250508,114300,103538729,468,468,468,468,6443
20250508,114200,100523405,469,469,469,469,11552
20250508,114100,95105517,473,473,473,473,5
20250508,114000,95103152,473,473,473,473,0
20250508,113900,95103152,473,473,473,473,0
20250508,113800,95103152,473,473,473,473,0
20250508,113700,95103152,473,473,473,473,0
20250508,113600,95103152,473,473,473,473,0
20250508,113500,95103152,473,473,473,473,0
20250508,113400,95103152,473,473,473,473,0
20250508,113300,95103152,473,473,473,473,0
20250508,113200,95103152,473,473,473,473,0
20250508,113100,95103152,473,473,473,473,0
20250508,113000,95103152,473,473,473,473,0
20250508,112900,95103152,473,473,473,473,0
20250508,112800,95103152,473,473,473,473,0
20250508,112700,95103152,473,473,473,473,0
20250508,112600,95103152,473,473,473,473,0
20250508,112500,95103152,473,473,473,473,0
20250508,112400,95103152,473,473,473,473,0
20250508,112300,95103152,473,473,473,473,46
20250508,112200,95081394,473,473,473,473,34
20250508,112100,95065312,473,473,473,473,5
20250508,112000,95062947,469,469,469,469,0
20250508,111900,95062947,469,469,469,469,0
20250508,111800,95062947,469,469,469,469,0
20250508,111700,95062947,469,469,469,469,2800
20250508,111600,93749747,470,470,470,470,42
20250508,111500,93730007,470,470,470,470,0
20250508,111400,93730007,470,470,470,470,0
20250508,111300,93730007,470,470,470,470,0
20250508,111200,93730007,470,470,470,470,75
20250508,111100,93694757,470,470,470,470,351
20250508,111000,93529787,469,470,470,469,3211
20250508,110900,92022880,470,470,470,470,63
20250508,110800,91993270,470,470,470,470,0
20250508,110700,91993270,470,470,470,470,0
20250508,110600,91993270,470,470,470,469,552
20250508,110500,91733864,471,471,471,471,0
20250508,110400,91733864,471,471,471,471,0
20250508,110300,91733864,471,471,471,471,0
20250508,110200,91733864,471,471,471,471,0
20250508,110100,91733864,471,471,471,471,0
20250508,110000,91733864,471,471,471,471,0
20250508,105900,91733864,471,471,471,471,2
20250508,105800,91732922,471,471,471,471,112
20250508,105700,91680170,471,471,471,471,0
20250508,105600,91680170,471,471,471,471,11
20250508,105500,91674989,470,470,470,470,50
20250508,105400,91651489,469,469,469,469,0
20250508,105300,91651489,469,469,469,469,0
20250508,105200,91651489,469,469,469,469,0
20250508,105100,91651489,469,469,469,469,0
20250508,105000,91651489,469,471,471,469,2539
20250508,104900,90456457,472,473,473,472,163
20250508,104800,90379458,474,474,474,474,0
20250508,104700,90379458,474,474,474,474,1000
20250508,104600,89905458,473,473,473,473,15
20250508,104500,89898363,474,474,474,474,0
20250508,104400,89898363,474,474,474,474,0
20250508,104300,89898363,474,474,474,474,52
20250508,104200,89873715,474,474,474,474,1
20250508,104100,89873241,474,474,474,474,0
20250508,104000,89873241,474,474,474,474,39
20250508,103900,89854755,474,474,474,474,120
20250508,103800,89797875,474,474,474,474,14
20250508,103700,89791239,475,475,475,475,0
20250508,103600,89791239,475,475,475,475,6
20250508,103500,89788389,475,475,475,475,0
20250508,103400,89788389,475,475,475,475,0
20250508,103300,89788389,475,475,475,475,0
20250508,103200,89788389,475,475,475,475,0
20250508,103100,89788389,475,475,475,475,0
20250508,103000,89788389,475,475,475,475,100
20250508,102900,89740889,475,475,475,475,140
20250508,102800,89674389,476,476,476,476,21
20250508,102700,89664393,473,473,473,473,846
20250508,102600,89264235,473,473,473,473,40
20250508,102500,89245315,479,479,479,479,0
20250508,102400,89245315,479,479,479,479,0
20250508,102300,89245315,479,479,479,479,0
20250508,102200,89245315,479,479,479,479,0
20250508,102100,89245315,479,479,479,479,0
20250508,102000,89245315,479,473,479,470,21885
20250508,101900,78922656,479,479,479,479,20
20250508,101800,78913076,479,479,479,479,0
20250508,101700,78913076,479,479,479,479,0
20250508,101600,78913076,479,479,479,479,5
20250508,101500,78910681,479,479,479,479,0
20250508,101400,78910681,479,479,479,479,34
20250508,101300,78894395,479,478,479,478,1070
20250508,101200,78382858,478,478,478,478,77
20250508,101100,78346052,479,479,479,479,0
20250508,101000,78346052,479,479,479,479,1
20250508,100900,78345573,471,481,481,471,1570
20250508,100800,77599573,481,481,481,481,0
20250508,100700,77599573,481,478,481,478,8310
20250508,100600,73611987,478,478,478,478,1985
20250508,100500,72663157,478,478,478,478,200
20250508,100400,72567557,476,476,476,476,163
20250508,100300,72489969,476,476,476,476,45
20250508,100200,72468549,476,476,476,476,2
20250508,100100,72467597,476,476,476,476,4
20250508,100000,72465693,472,472,472,472,62
20250508,095900,72436429,472,475,475,472,288
20250508,095800,72300193,475,475,475,475,0
20250508,095700,72300193,475,475,475,475,0
20250508,095600,72300193,475,475,475,475,158
20250508,095500,72225143,472,472,472,472,0
20250508,095400,72225143,472,472,472,472,0
20250508,095300,72225143,472,473,473,472,19
20250508,095200,72216174,471,471,471,471,0
20250508,095100,72216174,471,471,471,471,0
20250508,095000,72216174,471,476,476,470,4757
20250508,094900,69977539,477,477,477,477,1
20250508,094800,69977062,475,478,478,475,301
20250508,094700,69833771,480,478,480,478,5900
20250508,094600,67002476,479,478,479,478,81
20250508,094500,66963730,479,477,479,477,39
20250508,094400,66945125,474,474,474,474,3533
20250508,094300,65270483,477,477,477,477,114
20250508,094200,65216105,477,477,477,477,103
20250508,094100,65166974,478,478,478,478,206
20250508,094000,65068506,477,477,477,477,0
20250508,093900,65068506,477,477,477,477,0
20250508,093800,65068506,477,477,477,477,59
20250508,093700,65040363,479,479,480,477,1432
20250508,093600,64353702,479,479,479,479,0
20250508,093500,64353702,479,479,479,479,196
20250508,093400,64259818,477,477,480,477,10209
20250508,093300,59370450,477,477,477,476,5148
20250508,093200,56915370,479,480,480,478,2814
20250508,093100,55565651,480,478,480,478,70
20250508,093000,55532053,480,480,480,480,33
20250508,092900,55516213,478,479,481,478,3769
20250508,092800,53711061,481,479,481,479,521
20250508,092700,53461462,478,475,480,475,34240
20250508,092600,37130720,476,476,476,476,0
20250508,092500,37130720,476,472,476,472,2554
20250508,092400,35918758,473,473,473,473,1
20250508,092300,35918285,474,474,474,474,2496
20250508,092200,34735181,474,474,474,474,0
20250508,092100,34735181,474,474,474,474,21
20250508,092000,34725227,470,470,470,470,1000
20250508,091900,34255227,469,469,469,469,100
20250508,091800,34208327,465,465,465,465,0
20250508,091700,34208327,465,465,465,465,0
20250508,091600,34208327,465,465,465,465,0
20250508,091500,34208327,465,465,465,465,0
20250508,091400,34208327,465,471,471,465,7295
20250508,091300,30788580,471,471,471,471,1468
20250508,091200,30097152,472,472,472,472,0
20250508,091100,30097152,472,472,472,472,0
20250508,091000,30097152,472,476,476,472,458
20250508,090900,29879824,477,470,477,470,14230
20250508,090800,23127063,470,470,470,470,16
20250508,090700,23119543,470,470,470,470,236
20250508,090600,23008623,473,477,477,473,7760
20250508,090500,19312923,477,477,477,477,267
20250508,090400,19185564,477,473,479,473,30202
20250508,090300,4727385,472,478,478,472,4351
20250508,090200,2673023,479,479,479,470,64
20250508,090100,2642718,466,466,466,466,507
20250508,090000,2406456,468,468,468,468,4987
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190200 146678895 463 463 463 463 1723
3 20250508 190100 146678895 463 463 463 463 0
4 20250508 190000 146678895 463 463 463 463 0
5 20250508 185900 146678895 463 463 463 463 0
6 20250508 185800 146678895 463 463 463 463 0
7 20250508 185700 146678895 463 463 463 463 0
8 20250508 185600 146678895 463 463 463 463 0
9 20250508 185500 146678895 463 463 463 463 0
10 20250508 185400 146678895 463 463 463 463 0
11 20250508 185300 146678895 463 463 463 463 0
12 20250508 185200 146678895 463 463 463 463 0
13 20250508 185100 146678895 463 463 463 463 0
14 20250508 185000 146678895 463 463 463 463 0
15 20250508 184900 146678895 463 463 463 463 0
16 20250508 184800 146678895 463 463 463 463 0
17 20250508 184700 146678895 463 463 463 463 0
18 20250508 184600 146678895 463 463 463 463 0
19 20250508 184500 146678895 463 463 463 463 0
20 20250508 184400 146678895 463 463 463 463 0
21 20250508 184300 146678895 463 463 463 463 0
22 20250508 184200 146678895 463 463 463 463 0
23 20250508 184100 146678895 463 463 463 463 0
24 20250508 184000 146678895 463 463 463 463 0
25 20250508 183900 146678895 463 463 463 463 0
26 20250508 183800 146678895 463 463 463 463 0
27 20250508 183700 146678895 463 463 463 463 0
28 20250508 183600 146678895 463 463 463 463 0
29 20250508 183500 146678895 463 463 463 463 0
30 20250508 183400 146678895 463 463 463 463 0
31 20250508 183300 146678895 463 463 463 463 0
32 20250508 183200 146678895 463 463 463 463 1723
33 20250508 183100 146678895 463 463 463 463 0
34 20250508 183000 146678895 463 463 463 463 0
35 20250508 182900 146678895 463 463 463 463 0
36 20250508 182800 146678895 463 463 463 463 0
37 20250508 182700 146678895 463 463 463 463 0
38 20250508 182600 146678895 463 463 463 463 0
39 20250508 182500 146678895 463 463 463 463 0
40 20250508 182400 146678895 463 463 463 463 0
41 20250508 182300 146678895 463 463 463 463 0
42 20250508 182200 146678895 463 463 463 463 0
43 20250508 182100 146678895 463 463 463 463 0
44 20250508 182000 146678895 463 463 463 463 0
45 20250508 181900 146678895 463 463 463 463 0
46 20250508 181800 146678895 463 463 463 463 0
47 20250508 181700 146678895 463 463 463 463 0
48 20250508 181600 146678895 463 463 463 463 0
49 20250508 181500 146678895 463 463 463 463 0
50 20250508 181400 146678895 463 463 463 463 0
51 20250508 181300 146678895 463 463 463 463 0
52 20250508 181200 146678895 463 463 463 463 0
53 20250508 181100 146678895 463 463 463 463 0
54 20250508 181000 146678895 463 463 463 463 0
55 20250508 180900 146678895 463 463 463 463 0
56 20250508 180800 146678895 463 463 463 463 0
57 20250508 180700 146678895 463 463 463 463 0
58 20250508 180600 146678895 463 463 463 463 0
59 20250508 180500 146678895 463 463 463 463 0
60 20250508 180400 146678895 463 463 463 463 0
61 20250508 180300 146678895 463 463 463 463 0
62 20250508 180200 146678895 463 463 463 463 1723
63 20250508 180100 146678895 463 463 463 463 0
64 20250508 180000 146678895 463 463 463 463 0
65 20250508 175900 146678895 463 463 463 463 0
66 20250508 175800 146678895 463 463 463 463 0
67 20250508 175700 146678895 463 463 463 463 0
68 20250508 175600 146678895 463 463 463 463 0
69 20250508 175500 146678895 463 463 463 463 0
70 20250508 175400 146678895 463 463 463 463 0
71 20250508 175300 146678895 463 463 463 463 0
72 20250508 175200 146678895 463 463 463 463 0
73 20250508 175100 146678895 463 463 463 463 0
74 20250508 175000 146678895 463 463 463 463 0
75 20250508 174900 146678895 463 463 463 463 0
76 20250508 174800 146678895 463 463 463 463 0
77 20250508 174700 146678895 463 463 463 463 0
78 20250508 174600 146678895 463 463 463 463 0
79 20250508 174500 146678895 463 463 463 463 0
80 20250508 174400 146678895 463 463 463 463 0
81 20250508 174300 146678895 463 463 463 463 0
82 20250508 174200 146678895 463 463 463 463 0
83 20250508 174100 146678895 463 463 463 463 0
84 20250508 174000 146678895 463 463 463 463 0
85 20250508 173900 146678895 463 463 463 463 0
86 20250508 173800 146678895 463 463 463 463 0
87 20250508 173700 146678895 463 463 463 463 0
88 20250508 173600 146678895 463 463 463 463 0
89 20250508 173500 146678895 463 463 463 463 0
90 20250508 173400 146678895 463 463 463 463 0
91 20250508 173300 146678895 463 463 463 463 0
92 20250508 173200 146678895 463 463 463 463 1723
93 20250508 173100 146678895 463 463 463 463 0
94 20250508 173000 146678895 463 463 463 463 0
95 20250508 172900 146678895 463 463 463 463 0
96 20250508 172800 146678895 463 463 463 463 0
97 20250508 172700 146678895 463 463 463 463 0
98 20250508 172600 146678895 463 463 463 463 0
99 20250508 172500 146678895 463 463 463 463 0
100 20250508 172400 146678895 463 463 463 463 0
101 20250508 172300 146678895 463 463 463 463 0
102 20250508 172200 146678895 463 463 463 463 0
103 20250508 172100 146678895 463 463 463 463 0
104 20250508 172000 146678895 463 463 463 463 0
105 20250508 171900 146678895 463 463 463 463 0
106 20250508 171800 146678895 463 463 463 463 0
107 20250508 171700 146678895 463 463 463 463 0
108 20250508 171600 146678895 463 463 463 463 0
109 20250508 171500 146678895 463 463 463 463 0
110 20250508 171400 146678895 463 463 463 463 0
111 20250508 171300 146678895 463 463 463 463 0
112 20250508 171200 146678895 463 463 463 463 0
113 20250508 171100 146678895 463 463 463 463 0
114 20250508 171000 146678895 463 463 463 463 0
115 20250508 170900 146678895 463 463 463 463 0
116 20250508 170800 146678895 463 463 463 463 0
117 20250508 170700 146678895 463 463 463 463 0
118 20250508 170600 146678895 463 463 463 463 0
119 20250508 170500 146678895 463 463 463 463 0
120 20250508 170400 146678895 463 463 463 463 0
121 20250508 170300 146678895 463 463 463 463 0
122 20250508 170200 146678895 463 463 463 463 1723
123 20250508 170100 146678895 463 463 463 463 0
124 20250508 170000 146678895 463 463 463 463 0
125 20250508 165900 146678895 463 463 463 463 0
126 20250508 165800 146678895 463 463 463 463 0
127 20250508 165700 146678895 463 463 463 463 0
128 20250508 165600 146678895 463 463 463 463 0
129 20250508 165500 146678895 463 463 463 463 0
130 20250508 165400 146678895 463 463 463 463 0
131 20250508 165300 146678895 463 463 463 463 0
132 20250508 165200 146678895 463 463 463 463 0
133 20250508 165100 146678895 463 463 463 463 0
134 20250508 165000 146678895 463 463 463 463 0
135 20250508 164900 146678895 463 463 463 463 0
136 20250508 164800 146678895 463 463 463 463 0
137 20250508 164700 146678895 463 463 463 463 0
138 20250508 164600 146678895 463 463 463 463 0
139 20250508 164500 146678895 463 463 463 463 0
140 20250508 164400 146678895 463 463 463 463 0
141 20250508 164300 146678895 463 463 463 463 0
142 20250508 164200 146678895 463 463 463 463 0
143 20250508 164100 146678895 463 463 463 463 0
144 20250508 164000 146678895 463 463 463 463 0
145 20250508 163900 146678895 463 463 463 463 0
146 20250508 163800 146678895 463 463 463 463 0
147 20250508 163700 146678895 463 463 463 463 0
148 20250508 163600 146678895 463 463 463 463 0
149 20250508 163500 146678895 463 463 463 463 0
150 20250508 163400 146678895 463 463 463 463 0
151 20250508 163300 146678895 463 463 463 463 0
152 20250508 163200 146678895 463 463 463 463 1723
153 20250508 163100 146678895 463 463 463 463 0
154 20250508 163000 146678895 463 463 463 463 0
155 20250508 162900 146678895 463 463 463 463 0
156 20250508 162800 146678895 463 463 463 463 0
157 20250508 162700 146678895 463 463 463 463 0
158 20250508 162600 146678895 463 463 463 463 0
159 20250508 162500 146678895 463 463 463 463 0
160 20250508 162400 146678895 463 463 463 463 0
161 20250508 162300 146678895 463 463 463 463 0
162 20250508 162200 146678895 463 463 463 463 0
163 20250508 162100 146678895 463 463 463 463 0
164 20250508 162000 146678895 463 463 463 463 0
165 20250508 161900 146678895 463 463 463 463 0
166 20250508 161800 146678895 463 463 463 463 0
167 20250508 161700 146678895 463 463 463 463 0
168 20250508 161600 146678895 463 463 463 463 0
169 20250508 161500 146678895 463 463 463 463 0
170 20250508 161400 146678895 463 463 463 463 0
171 20250508 161300 146678895 463 463 463 463 0
172 20250508 161200 146678895 463 463 463 463 0
173 20250508 161100 146678895 463 463 463 463 0
174 20250508 161000 146678895 463 463 463 463 0
175 20250508 160900 146678895 463 463 463 463 0
176 20250508 160800 146678895 463 463 463 463 0
177 20250508 160700 146678895 463 463 463 463 0
178 20250508 160600 146678895 463 463 463 463 0
179 20250508 160500 146678895 463 463 463 463 0
180 20250508 160400 146678895 463 463 463 463 0
181 20250508 160300 146678895 463 463 463 463 0
182 20250508 160200 146678895 463 463 463 463 1723
183 20250508 160100 146678895 463 463 463 463 0
184 20250508 160000 146678895 463 463 463 463 0
185 20250508 155900 146678895 463 463 463 463 0
186 20250508 155800 146678895 463 463 463 463 0
187 20250508 155700 146678895 463 463 463 463 0
188 20250508 155600 146678895 463 463 463 463 0
189 20250508 155500 146678895 463 463 463 463 0
190 20250508 155400 146678895 463 463 463 463 0
191 20250508 155300 146678895 463 463 463 463 0
192 20250508 155200 146678895 463 463 463 463 0
193 20250508 155100 146678895 463 463 463 463 0
194 20250508 155000 146678895 463 463 463 463 0
195 20250508 154900 146678895 463 463 463 463 0
196 20250508 154800 146678895 463 463 463 463 0
197 20250508 154700 146678895 463 463 463 463 0
198 20250508 154600 146678895 463 463 463 463 0
199 20250508 154500 146678895 463 463 463 463 0
200 20250508 154400 146678895 463 463 463 463 0
201 20250508 154300 146678895 463 463 463 463 0
202 20250508 154200 146678895 463 463 463 463 0
203 20250508 154100 146678895 463 463 463 463 0
204 20250508 154000 146678895 463 463 463 463 0
205 20250508 153900 146678895 463 463 463 463 0
206 20250508 153800 146678895 463 463 463 463 0
207 20250508 153700 146678895 463 463 463 463 0
208 20250508 153600 146678895 463 463 463 463 0
209 20250508 153500 146678895 463 463 463 463 0
210 20250508 153400 146678895 463 463 463 463 0
211 20250508 153300 146678895 463 463 463 463 0
212 20250508 153200 146678895 463 463 463 463 1723
213 20250508 153100 146678895 463 463 463 463 0
214 20250508 153000 146678895 463 463 463 463 1723
215 20250508 152900 145881146 466 466 466 466 0
216 20250508 152800 145881146 466 466 466 466 0
217 20250508 152700 145881146 466 466 466 466 0
218 20250508 152600 145881146 466 466 466 466 0
219 20250508 152500 145881146 466 466 466 466 0
220 20250508 152400 145881146 466 466 466 466 0
221 20250508 152300 145881146 466 466 466 466 0
222 20250508 152200 145881146 466 466 466 466 0
223 20250508 152100 145881146 466 466 466 466 0
224 20250508 152000 145881146 466 466 466 466 0
225 20250508 151900 145881146 466 466 466 466 0
226 20250508 151800 145881146 466 466 466 466 0
227 20250508 151700 145881146 466 464 466 464 10290
228 20250508 151600 141096859 462 464 464 462 15001
229 20250508 151500 134160264 464 464 464 464 1600
230 20250508 151400 133417864 464 464 464 464 0
231 20250508 151300 133417864 464 464 464 464 0
232 20250508 151200 133417864 464 464 464 464 100
233 20250508 151100 133371464 463 464 467 463 557
234 20250508 151000 133113069 463 463 463 463 0
235 20250508 150900 133113069 463 464 464 463 4300
236 20250508 150800 131122011 464 468 468 464 21001
237 20250508 150700 121354258 466 466 466 466 0
238 20250508 150600 121354258 466 466 466 466 0
239 20250508 150500 121354258 466 466 466 466 0
240 20250508 150400 121354258 466 466 466 466 0
241 20250508 150300 121354258 466 466 466 466 44
242 20250508 150200 121333754 466 466 466 466 0
243 20250508 150100 121333754 466 466 466 466 0
244 20250508 150000 121333754 466 466 466 466 0
245 20250508 145900 121333754 466 467 468 466 309
246 20250508 145800 121189165 468 468 468 468 0
247 20250508 145700 121189165 468 468 468 468 0
248 20250508 145600 121189165 468 468 468 468 0
249 20250508 145500 121189165 468 468 468 468 0
250 20250508 145400 121189165 468 468 468 468 1
251 20250508 145300 121188697 468 468 468 468 0
252 20250508 145200 121188697 468 468 468 468 0
253 20250508 145100 121188697 468 468 468 468 212
254 20250508 145000 121089481 468 468 468 468 109
255 20250508 144900 121038469 466 466 466 466 0
256 20250508 144800 121038469 466 466 466 466 0
257 20250508 144700 121038469 466 467 467 466 5002
258 20250508 144600 118706487 468 468 468 468 0
259 20250508 144500 118706487 468 468 468 468 505
260 20250508 144400 118470147 468 468 468 468 3592
261 20250508 144300 116789091 468 468 468 468 0
262 20250508 144200 116789091 468 468 468 468 1005
263 20250508 144100 116318751 468 467 468 467 4342
264 20250508 144000 114287837 467 467 467 467 0
265 20250508 143900 114287837 467 467 467 467 0
266 20250508 143800 114287837 467 467 467 467 31
267 20250508 143700 114273360 467 467 467 467 827
268 20250508 143600 113887151 467 468 468 467 36
269 20250508 143500 113870314 468 468 468 468 200
270 20250508 143400 113776714 468 468 468 468 100
271 20250508 143300 113729914 468 467 468 467 3100
272 20250508 143200 112279714 468 468 468 468 3350
273 20250508 143100 110711914 468 468 468 468 330
274 20250508 143000 110557474 468 468 468 468 0
275 20250508 142900 110557474 468 468 468 468 0
276 20250508 142800 110557474 468 468 468 468 34
277 20250508 142700 110541562 468 468 468 468 1000
278 20250508 142600 110073562 468 468 468 468 0
279 20250508 142500 110073562 468 468 468 468 0
280 20250508 142400 110073562 468 468 468 468 0
281 20250508 142300 110073562 468 468 468 468 0
282 20250508 142200 110073562 468 468 468 468 2426
283 20250508 142100 108938194 468 468 468 468 0
284 20250508 142000 108938194 468 468 468 468 0
285 20250508 141900 108938194 468 468 468 468 0
286 20250508 141800 108938194 468 469 469 468 608
287 20250508 141700 108653304 470 470 470 470 0
288 20250508 141600 108653304 470 470 470 470 0
289 20250508 141500 108653304 470 470 470 470 0
290 20250508 141400 108653304 470 470 470 470 0
291 20250508 141300 108653304 470 470 470 470 0
292 20250508 141200 108653304 470 470 470 470 0
293 20250508 141100 108653304 470 470 470 470 0
294 20250508 141000 108653304 470 470 470 470 29
295 20250508 140900 108639674 470 470 470 470 0
296 20250508 140800 108639674 470 470 470 470 105
297 20250508 140700 108590324 471 470 471 470 107
298 20250508 140600 108540031 470 470 470 470 12
299 20250508 140500 108534391 471 471 471 471 0
300 20250508 140400 108534391 471 471 471 471 0
301 20250508 140300 108534391 471 471 471 471 20
302 20250508 140200 108524971 471 471 471 471 62
303 20250508 140100 108495769 471 471 471 471 205
304 20250508 140000 108399214 471 471 471 471 0
305 20250508 135900 108399214 471 471 471 471 0
306 20250508 135800 108399214 471 471 471 471 0
307 20250508 135700 108399214 471 471 471 471 0
308 20250508 135600 108399214 471 471 471 471 383
309 20250508 135500 108218821 472 472 472 472 0
310 20250508 135400 108218821 472 472 472 472 0
311 20250508 135300 108218821 472 472 472 472 104
312 20250508 135200 108169733 472 472 472 472 110
313 20250508 135100 108117813 472 472 472 472 0
314 20250508 135000 108117813 472 470 472 470 451
315 20250508 134900 107905536 469 469 469 469 13
316 20250508 134800 107899439 469 469 469 469 0
317 20250508 134700 107899439 469 469 469 469 0
318 20250508 134600 107899439 469 469 469 469 100
319 20250508 134500 107852539 469 469 469 469 87
320 20250508 134400 107811736 469 469 469 469 13
321 20250508 134300 107805639 472 472 472 472 0
322 20250508 134200 107805639 472 472 472 472 0
323 20250508 134100 107805639 472 472 472 472 3
324 20250508 134000 107804223 468 468 468 468 0
325 20250508 133900 107804223 468 468 468 468 0
326 20250508 133800 107804223 468 468 468 468 0
327 20250508 133700 107804223 468 468 468 468 0
328 20250508 133600 107804223 468 469 469 468 2000
329 20250508 133500 106867014 472 471 472 471 595
330 20250508 133400 106586313 469 469 469 469 0
331 20250508 133300 106586313 469 469 469 469 0
332 20250508 133200 106586313 469 469 469 469 0
333 20250508 133100 106586313 469 469 469 469 0
334 20250508 133000 106586313 469 469 469 469 0
335 20250508 132900 106586313 469 469 469 469 0
336 20250508 132800 106586313 469 469 469 469 0
337 20250508 132700 106586313 469 469 469 469 0
338 20250508 132600 106586313 469 469 469 469 0
339 20250508 132500 106586313 469 469 469 469 0
340 20250508 132400 106586313 469 469 469 469 0
341 20250508 132300 106586313 469 469 469 469 0
342 20250508 132200 106586313 469 469 469 469 0
343 20250508 132100 106586313 469 469 469 469 0
344 20250508 132000 106586313 469 469 469 469 14
345 20250508 131900 106579747 472 472 472 472 0
346 20250508 131800 106579747 472 472 472 472 0
347 20250508 131700 106579747 472 472 472 472 0
348 20250508 131600 106579747 472 472 472 472 0
349 20250508 131500 106579747 472 472 472 472 0
350 20250508 131400 106579747 472 472 472 472 101
351 20250508 131300 106532075 472 472 472 472 0
352 20250508 131200 106532075 472 472 472 472 0
353 20250508 131100 106532075 472 472 472 472 0
354 20250508 131000 106532075 472 472 472 472 0
355 20250508 130900 106532075 472 472 472 472 0
356 20250508 130800 106532075 472 472 472 472 0
357 20250508 130700 106532075 472 472 472 472 0
358 20250508 130600 106532075 472 472 472 472 0
359 20250508 130500 106532075 472 472 472 472 0
360 20250508 130400 106532075 472 472 472 472 0
361 20250508 130300 106532075 472 472 472 472 27
362 20250508 130200 106519331 472 468 472 468 1304
363 20250508 130100 105909007 468 469 469 468 1935
364 20250508 130000 105003288 473 473 473 473 0
365 20250508 125900 105003288 473 473 473 473 0
366 20250508 125800 105003288 473 473 473 473 0
367 20250508 125700 105003288 473 473 473 473 0
368 20250508 125600 105003288 473 473 473 473 0
369 20250508 125500 105003288 473 472 473 469 156
370 20250508 125400 104929669 472 472 472 472 0
371 20250508 125300 104929669 472 472 472 472 0
372 20250508 125200 104929669 472 472 472 472 0
373 20250508 125100 104929669 472 472 472 472 0
374 20250508 125000 104929669 472 472 472 472 0
375 20250508 124900 104929669 472 472 472 472 0
376 20250508 124800 104929669 472 472 472 472 0
377 20250508 124700 104929669 472 472 472 472 0
378 20250508 124600 104929669 472 472 472 472 3
379 20250508 124500 104928253 472 472 472 472 51
380 20250508 124400 104904181 472 472 472 472 300
381 20250508 124300 104762581 472 472 472 472 50
382 20250508 124200 104738981 472 472 472 472 49
383 20250508 124100 104715853 472 472 472 472 0
384 20250508 124000 104715853 472 472 472 472 1
385 20250508 123900 104715381 472 471 472 471 248
386 20250508 123800 104598401 471 467 471 467 104
387 20250508 123700 104549617 467 467 467 467 0
388 20250508 123600 104549617 467 467 467 467 0
389 20250508 123500 104549617 467 467 467 467 0
390 20250508 123400 104549617 467 467 467 467 0
391 20250508 123300 104549617 467 467 467 467 0
392 20250508 123200 104549617 467 467 467 467 0
393 20250508 123100 104549617 467 467 467 467 0
394 20250508 123000 104549617 467 467 467 467 0
395 20250508 122900 104549617 467 467 467 467 100
396 20250508 122800 104502917 467 471 471 467 64
397 20250508 122700 104472809 471 471 471 471 0
398 20250508 122600 104472809 471 471 471 471 0
399 20250508 122500 104472809 471 471 471 471 0
400 20250508 122400 104472809 471 471 471 471 0
401 20250508 122300 104472809 471 471 471 471 0
402 20250508 122200 104472809 471 471 471 471 0
403 20250508 122100 104472809 471 471 471 471 842
404 20250508 122000 104076227 471 471 471 471 0
405 20250508 121900 104076227 471 471 471 471 0
406 20250508 121800 104076227 471 471 471 471 0
407 20250508 121700 104076227 471 471 471 471 0
408 20250508 121600 104076227 471 471 471 471 1
409 20250508 121500 104075756 467 467 467 467 1
410 20250508 121400 104075289 467 467 467 467 0
411 20250508 121300 104075289 467 467 467 467 0
412 20250508 121200 104075289 467 467 467 467 0
413 20250508 121100 104075289 467 467 467 467 0
414 20250508 121000 104075289 467 467 467 467 5
415 20250508 120900 104072954 471 471 471 471 0
416 20250508 120800 104072954 471 471 471 471 0
417 20250508 120700 104072954 471 471 471 471 0
418 20250508 120600 104072954 471 471 471 471 0
419 20250508 120500 104072954 471 471 471 471 0
420 20250508 120400 104072954 471 471 471 471 0
421 20250508 120300 104072954 471 471 471 471 0
422 20250508 120200 104072954 471 471 471 471 0
423 20250508 120100 104072954 471 471 471 471 0
424 20250508 120000 104072954 471 471 471 471 0
425 20250508 115900 104072954 471 471 471 471 11
426 20250508 115800 104067773 471 471 471 471 0
427 20250508 115700 104067773 471 471 471 471 0
428 20250508 115600 104067773 471 471 471 471 0
429 20250508 115500 104067773 471 471 471 471 0
430 20250508 115400 104067773 471 471 471 471 0
431 20250508 115300 104067773 471 471 471 471 37
432 20250508 115200 104050346 471 471 471 471 0
433 20250508 115100 104050346 471 471 471 471 4
434 20250508 115000 104048462 471 471 471 471 741
435 20250508 114900 103699451 472 472 472 472 0
436 20250508 114800 103699451 472 472 472 472 0
437 20250508 114700 103699451 472 471 472 471 310
438 20250508 114600 103553330 471 471 471 471 0
439 20250508 114500 103553330 471 471 471 471 31
440 20250508 114400 103538729 468 468 468 468 0
441 20250508 114300 103538729 468 468 468 468 6443
442 20250508 114200 100523405 469 469 469 469 11552
443 20250508 114100 95105517 473 473 473 473 5
444 20250508 114000 95103152 473 473 473 473 0
445 20250508 113900 95103152 473 473 473 473 0
446 20250508 113800 95103152 473 473 473 473 0
447 20250508 113700 95103152 473 473 473 473 0
448 20250508 113600 95103152 473 473 473 473 0
449 20250508 113500 95103152 473 473 473 473 0
450 20250508 113400 95103152 473 473 473 473 0
451 20250508 113300 95103152 473 473 473 473 0
452 20250508 113200 95103152 473 473 473 473 0
453 20250508 113100 95103152 473 473 473 473 0
454 20250508 113000 95103152 473 473 473 473 0
455 20250508 112900 95103152 473 473 473 473 0
456 20250508 112800 95103152 473 473 473 473 0
457 20250508 112700 95103152 473 473 473 473 0
458 20250508 112600 95103152 473 473 473 473 0
459 20250508 112500 95103152 473 473 473 473 0
460 20250508 112400 95103152 473 473 473 473 0
461 20250508 112300 95103152 473 473 473 473 46
462 20250508 112200 95081394 473 473 473 473 34
463 20250508 112100 95065312 473 473 473 473 5
464 20250508 112000 95062947 469 469 469 469 0
465 20250508 111900 95062947 469 469 469 469 0
466 20250508 111800 95062947 469 469 469 469 0
467 20250508 111700 95062947 469 469 469 469 2800
468 20250508 111600 93749747 470 470 470 470 42
469 20250508 111500 93730007 470 470 470 470 0
470 20250508 111400 93730007 470 470 470 470 0
471 20250508 111300 93730007 470 470 470 470 0
472 20250508 111200 93730007 470 470 470 470 75
473 20250508 111100 93694757 470 470 470 470 351
474 20250508 111000 93529787 469 470 470 469 3211
475 20250508 110900 92022880 470 470 470 470 63
476 20250508 110800 91993270 470 470 470 470 0
477 20250508 110700 91993270 470 470 470 470 0
478 20250508 110600 91993270 470 470 470 469 552
479 20250508 110500 91733864 471 471 471 471 0
480 20250508 110400 91733864 471 471 471 471 0
481 20250508 110300 91733864 471 471 471 471 0
482 20250508 110200 91733864 471 471 471 471 0
483 20250508 110100 91733864 471 471 471 471 0
484 20250508 110000 91733864 471 471 471 471 0
485 20250508 105900 91733864 471 471 471 471 2
486 20250508 105800 91732922 471 471 471 471 112
487 20250508 105700 91680170 471 471 471 471 0
488 20250508 105600 91680170 471 471 471 471 11
489 20250508 105500 91674989 470 470 470 470 50
490 20250508 105400 91651489 469 469 469 469 0
491 20250508 105300 91651489 469 469 469 469 0
492 20250508 105200 91651489 469 469 469 469 0
493 20250508 105100 91651489 469 469 469 469 0
494 20250508 105000 91651489 469 471 471 469 2539
495 20250508 104900 90456457 472 473 473 472 163
496 20250508 104800 90379458 474 474 474 474 0
497 20250508 104700 90379458 474 474 474 474 1000
498 20250508 104600 89905458 473 473 473 473 15
499 20250508 104500 89898363 474 474 474 474 0
500 20250508 104400 89898363 474 474 474 474 0
501 20250508 104300 89898363 474 474 474 474 52
502 20250508 104200 89873715 474 474 474 474 1
503 20250508 104100 89873241 474 474 474 474 0
504 20250508 104000 89873241 474 474 474 474 39
505 20250508 103900 89854755 474 474 474 474 120
506 20250508 103800 89797875 474 474 474 474 14
507 20250508 103700 89791239 475 475 475 475 0
508 20250508 103600 89791239 475 475 475 475 6
509 20250508 103500 89788389 475 475 475 475 0
510 20250508 103400 89788389 475 475 475 475 0
511 20250508 103300 89788389 475 475 475 475 0
512 20250508 103200 89788389 475 475 475 475 0
513 20250508 103100 89788389 475 475 475 475 0
514 20250508 103000 89788389 475 475 475 475 100
515 20250508 102900 89740889 475 475 475 475 140
516 20250508 102800 89674389 476 476 476 476 21
517 20250508 102700 89664393 473 473 473 473 846
518 20250508 102600 89264235 473 473 473 473 40
519 20250508 102500 89245315 479 479 479 479 0
520 20250508 102400 89245315 479 479 479 479 0
521 20250508 102300 89245315 479 479 479 479 0
522 20250508 102200 89245315 479 479 479 479 0
523 20250508 102100 89245315 479 479 479 479 0
524 20250508 102000 89245315 479 473 479 470 21885
525 20250508 101900 78922656 479 479 479 479 20
526 20250508 101800 78913076 479 479 479 479 0
527 20250508 101700 78913076 479 479 479 479 0
528 20250508 101600 78913076 479 479 479 479 5
529 20250508 101500 78910681 479 479 479 479 0
530 20250508 101400 78910681 479 479 479 479 34
531 20250508 101300 78894395 479 478 479 478 1070
532 20250508 101200 78382858 478 478 478 478 77
533 20250508 101100 78346052 479 479 479 479 0
534 20250508 101000 78346052 479 479 479 479 1
535 20250508 100900 78345573 471 481 481 471 1570
536 20250508 100800 77599573 481 481 481 481 0
537 20250508 100700 77599573 481 478 481 478 8310
538 20250508 100600 73611987 478 478 478 478 1985
539 20250508 100500 72663157 478 478 478 478 200
540 20250508 100400 72567557 476 476 476 476 163
541 20250508 100300 72489969 476 476 476 476 45
542 20250508 100200 72468549 476 476 476 476 2
543 20250508 100100 72467597 476 476 476 476 4
544 20250508 100000 72465693 472 472 472 472 62
545 20250508 095900 72436429 472 475 475 472 288
546 20250508 095800 72300193 475 475 475 475 0
547 20250508 095700 72300193 475 475 475 475 0
548 20250508 095600 72300193 475 475 475 475 158
549 20250508 095500 72225143 472 472 472 472 0
550 20250508 095400 72225143 472 472 472 472 0
551 20250508 095300 72225143 472 473 473 472 19
552 20250508 095200 72216174 471 471 471 471 0
553 20250508 095100 72216174 471 471 471 471 0
554 20250508 095000 72216174 471 476 476 470 4757
555 20250508 094900 69977539 477 477 477 477 1
556 20250508 094800 69977062 475 478 478 475 301
557 20250508 094700 69833771 480 478 480 478 5900
558 20250508 094600 67002476 479 478 479 478 81
559 20250508 094500 66963730 479 477 479 477 39
560 20250508 094400 66945125 474 474 474 474 3533
561 20250508 094300 65270483 477 477 477 477 114
562 20250508 094200 65216105 477 477 477 477 103
563 20250508 094100 65166974 478 478 478 478 206
564 20250508 094000 65068506 477 477 477 477 0
565 20250508 093900 65068506 477 477 477 477 0
566 20250508 093800 65068506 477 477 477 477 59
567 20250508 093700 65040363 479 479 480 477 1432
568 20250508 093600 64353702 479 479 479 479 0
569 20250508 093500 64353702 479 479 479 479 196
570 20250508 093400 64259818 477 477 480 477 10209
571 20250508 093300 59370450 477 477 477 476 5148
572 20250508 093200 56915370 479 480 480 478 2814
573 20250508 093100 55565651 480 478 480 478 70
574 20250508 093000 55532053 480 480 480 480 33
575 20250508 092900 55516213 478 479 481 478 3769
576 20250508 092800 53711061 481 479 481 479 521
577 20250508 092700 53461462 478 475 480 475 34240
578 20250508 092600 37130720 476 476 476 476 0
579 20250508 092500 37130720 476 472 476 472 2554
580 20250508 092400 35918758 473 473 473 473 1
581 20250508 092300 35918285 474 474 474 474 2496
582 20250508 092200 34735181 474 474 474 474 0
583 20250508 092100 34735181 474 474 474 474 21
584 20250508 092000 34725227 470 470 470 470 1000
585 20250508 091900 34255227 469 469 469 469 100
586 20250508 091800 34208327 465 465 465 465 0
587 20250508 091700 34208327 465 465 465 465 0
588 20250508 091600 34208327 465 465 465 465 0
589 20250508 091500 34208327 465 465 465 465 0
590 20250508 091400 34208327 465 471 471 465 7295
591 20250508 091300 30788580 471 471 471 471 1468
592 20250508 091200 30097152 472 472 472 472 0
593 20250508 091100 30097152 472 472 472 472 0
594 20250508 091000 30097152 472 476 476 472 458
595 20250508 090900 29879824 477 470 477 470 14230
596 20250508 090800 23127063 470 470 470 470 16
597 20250508 090700 23119543 470 470 470 470 236
598 20250508 090600 23008623 473 477 477 473 7760
599 20250508 090500 19312923 477 477 477 477 267
600 20250508 090400 19185564 477 473 479 473 30202
601 20250508 090300 4727385 472 478 478 472 4351
602 20250508 090200 2673023 479 479 479 470 64
603 20250508 090100 2642718 466 466 466 466 507
604 20250508 090000 2406456 468 468 468 468 4987