ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
010960/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183500,739914350,3460,3460,3460,3460,1539
20250516,183400,739914350,3460,3460,3460,3460,0
20250516,183300,739914350,3460,3460,3460,3460,0
20250516,183200,739914350,3460,3460,3460,3460,0
20250516,183100,739914350,3460,3460,3460,3460,0
20250516,183000,739914350,3460,3460,3460,3460,0
20250516,182900,739914350,3460,3460,3460,3460,0
20250516,182800,739914350,3460,3460,3460,3460,0
20250516,182700,739914350,3460,3460,3460,3460,0
20250516,182600,739914350,3460,3460,3460,3460,0
20250516,182500,739914350,3460,3460,3460,3460,0
20250516,182400,739914350,3460,3460,3460,3460,0
20250516,182300,739914350,3460,3460,3460,3460,0
20250516,182200,739914350,3460,3460,3460,3460,0
20250516,182100,739914350,3460,3460,3460,3460,0
20250516,182000,739914350,3460,3460,3460,3460,0
20250516,181900,739914350,3460,3460,3460,3460,0
20250516,181800,739914350,3460,3460,3460,3460,0
20250516,181700,739914350,3460,3460,3460,3460,0
20250516,181600,739914350,3460,3460,3460,3460,0
20250516,181500,739914350,3460,3460,3460,3460,0
20250516,181400,739914350,3460,3460,3460,3460,0
20250516,181300,739914350,3460,3460,3460,3460,0
20250516,181200,739914350,3460,3460,3460,3460,0
20250516,181100,739914350,3460,3460,3460,3460,0
20250516,181000,739914350,3460,3460,3460,3460,0
20250516,180900,739914350,3460,3460,3460,3460,0
20250516,180800,739914350,3460,3460,3460,3460,0
20250516,180700,739914350,3460,3460,3460,3460,0
20250516,180600,739914350,3460,3460,3460,3460,0
20250516,180500,739914350,3460,3460,3460,3460,1539
20250516,180400,739914350,3460,3460,3460,3460,0
20250516,180300,739914350,3460,3460,3460,3460,0
20250516,180200,739914350,3460,3460,3460,3460,0
20250516,180100,739914350,3460,3460,3460,3460,0
20250516,180000,739914350,3460,3460,3460,3460,0
20250516,175900,739914350,3460,3460,3460,3460,0
20250516,175800,739914350,3460,3460,3460,3460,0
20250516,175700,739914350,3460,3460,3460,3460,0
20250516,175600,739914350,3460,3460,3460,3460,0
20250516,175500,739914350,3460,3460,3460,3460,0
20250516,175400,739914350,3460,3460,3460,3460,0
20250516,175300,739914350,3460,3460,3460,3460,0
20250516,175200,739914350,3460,3460,3460,3460,0
20250516,175100,739914350,3460,3460,3460,3460,0
20250516,175000,739914350,3460,3460,3460,3460,0
20250516,174900,739914350,3460,3460,3460,3460,0
20250516,174800,739914350,3460,3460,3460,3460,0
20250516,174700,739914350,3460,3460,3460,3460,0
20250516,174600,739914350,3460,3460,3460,3460,0
20250516,174500,739914350,3460,3460,3460,3460,0
20250516,174400,739914350,3460,3460,3460,3460,0
20250516,174300,739914350,3460,3460,3460,3460,0
20250516,174200,739914350,3460,3460,3460,3460,0
20250516,174100,739914350,3460,3460,3460,3460,0
20250516,174000,739914350,3460,3460,3460,3460,0
20250516,173900,739914350,3460,3460,3460,3460,0
20250516,173800,739914350,3460,3460,3460,3460,0
20250516,173700,739914350,3460,3460,3460,3460,0
20250516,173600,739914350,3460,3460,3460,3460,0
20250516,173500,739914350,3460,3460,3460,3460,1539
20250516,173400,739914350,3460,3460,3460,3460,0
20250516,173300,739914350,3460,3460,3460,3460,0
20250516,173200,739914350,3460,3460,3460,3460,0
20250516,173100,739914350,3460,3460,3460,3460,0
20250516,173000,739914350,3460,3460,3460,3460,0
20250516,172900,739914350,3460,3460,3460,3460,0
20250516,172800,739914350,3460,3460,3460,3460,0
20250516,172700,739914350,3460,3460,3460,3460,0
20250516,172600,739914350,3460,3460,3460,3460,0
20250516,172500,739914350,3460,3460,3460,3460,0
20250516,172400,739914350,3460,3460,3460,3460,0
20250516,172300,739914350,3460,3460,3460,3460,0
20250516,172200,739914350,3460,3460,3460,3460,0
20250516,172100,739914350,3460,3460,3460,3460,0
20250516,172000,739914350,3460,3460,3460,3460,0
20250516,171900,739914350,3460,3460,3460,3460,0
20250516,171800,739914350,3460,3460,3460,3460,0
20250516,171700,739914350,3460,3460,3460,3460,0
20250516,171600,739914350,3460,3460,3460,3460,0
20250516,171500,739914350,3460,3460,3460,3460,0
20250516,171400,739914350,3460,3460,3460,3460,0
20250516,171300,739914350,3460,3460,3460,3460,0
20250516,171200,739914350,3460,3460,3460,3460,0
20250516,171100,739914350,3460,3460,3460,3460,0
20250516,171000,739914350,3460,3460,3460,3460,0
20250516,170900,739914350,3460,3460,3460,3460,0
20250516,170800,739914350,3460,3460,3460,3460,0
20250516,170700,739914350,3460,3460,3460,3460,0
20250516,170600,739914350,3460,3460,3460,3460,0
20250516,170500,739914350,3460,3460,3460,3460,1539
20250516,170400,739914350,3460,3460,3460,3460,0
20250516,170300,739914350,3460,3460,3460,3460,0
20250516,170200,739914350,3460,3460,3460,3460,0
20250516,170100,739914350,3460,3460,3460,3460,0
20250516,170000,739914350,3460,3460,3460,3460,0
20250516,165900,739914350,3460,3460,3460,3460,0
20250516,165800,739914350,3460,3460,3460,3460,0
20250516,165700,739914350,3460,3460,3460,3460,0
20250516,165600,739914350,3460,3460,3460,3460,0
20250516,165500,739914350,3460,3460,3460,3460,0
20250516,165400,739914350,3460,3460,3460,3460,0
20250516,165300,739914350,3460,3460,3460,3460,0
20250516,165200,739914350,3460,3460,3460,3460,0
20250516,165100,739914350,3460,3460,3460,3460,0
20250516,165000,739914350,3460,3460,3460,3460,0
20250516,164900,739914350,3460,3460,3460,3460,0
20250516,164800,739914350,3460,3460,3460,3460,0
20250516,164700,739914350,3460,3460,3460,3460,0
20250516,164600,739914350,3460,3460,3460,3460,0
20250516,164500,739914350,3460,3460,3460,3460,0
20250516,164400,739914350,3460,3460,3460,3460,0
20250516,164300,739914350,3460,3460,3460,3460,0
20250516,164200,739914350,3460,3460,3460,3460,0
20250516,164100,739914350,3460,3460,3460,3460,0
20250516,164000,739914350,3460,3460,3460,3460,0
20250516,163900,739914350,3460,3460,3460,3460,0
20250516,163800,739914350,3460,3460,3460,3460,0
20250516,163700,739914350,3460,3460,3460,3460,0
20250516,163600,739914350,3460,3460,3460,3460,0
20250516,163500,739914350,3460,3460,3460,3460,1539
20250516,163400,739914350,3460,3460,3460,3460,0
20250516,163300,739914350,3460,3460,3460,3460,0
20250516,163200,739914350,3460,3460,3460,3460,0
20250516,163100,739914350,3460,3460,3460,3460,0
20250516,163000,739914350,3460,3460,3460,3460,0
20250516,162900,739914350,3460,3460,3460,3460,0
20250516,162800,739914350,3460,3460,3460,3460,0
20250516,162700,739914350,3460,3460,3460,3460,0
20250516,162600,739914350,3460,3460,3460,3460,0
20250516,162500,739914350,3460,3460,3460,3460,0
20250516,162400,739914350,3460,3460,3460,3460,0
20250516,162300,739914350,3460,3460,3460,3460,0
20250516,162200,739914350,3460,3460,3460,3460,0
20250516,162100,739914350,3460,3460,3460,3460,0
20250516,162000,739914350,3460,3460,3460,3460,0
20250516,161900,739914350,3460,3460,3460,3460,0
20250516,161800,739914350,3460,3460,3460,3460,0
20250516,161700,739914350,3460,3460,3460,3460,0
20250516,161600,739914350,3460,3460,3460,3460,0
20250516,161500,739914350,3460,3460,3460,3460,0
20250516,161400,739914350,3460,3460,3460,3460,0
20250516,161300,739914350,3460,3460,3460,3460,0
20250516,161200,739914350,3460,3460,3460,3460,0
20250516,161100,739914350,3460,3460,3460,3460,0
20250516,161000,739914350,3460,3460,3460,3460,0
20250516,160900,739914350,3460,3460,3460,3460,0
20250516,160800,739914350,3460,3460,3460,3460,0
20250516,160700,739914350,3460,3460,3460,3460,0
20250516,160600,739914350,3460,3460,3460,3460,0
20250516,160500,739914350,3460,3460,3460,3460,1539
20250516,160400,739914350,3460,3460,3460,3460,0
20250516,160300,739914350,3460,3460,3460,3460,0
20250516,160200,739914350,3460,3460,3460,3460,0
20250516,160100,739914350,3460,3460,3460,3460,0
20250516,160000,739914350,3460,3460,3460,3460,0
20250516,155900,739914350,3460,3460,3460,3460,0
20250516,155800,739914350,3460,3460,3460,3460,0
20250516,155700,739914350,3460,3460,3460,3460,0
20250516,155600,739914350,3460,3460,3460,3460,0
20250516,155500,739914350,3460,3460,3460,3460,0
20250516,155400,739914350,3460,3460,3460,3460,0
20250516,155300,739914350,3460,3460,3460,3460,0
20250516,155200,739914350,3460,3460,3460,3460,0
20250516,155100,739914350,3460,3460,3460,3460,0
20250516,155000,739914350,3460,3460,3460,3460,0
20250516,154900,739914350,3460,3460,3460,3460,0
20250516,154800,739914350,3460,3460,3460,3460,0
20250516,154700,739914350,3460,3460,3460,3460,0
20250516,154600,739914350,3460,3460,3460,3460,0
20250516,154500,739914350,3460,3460,3460,3460,0
20250516,154400,739914350,3460,3460,3460,3460,0
20250516,154300,739914350,3460,3460,3460,3460,0
20250516,154200,739914350,3460,3460,3460,3460,0
20250516,154100,739914350,3460,3460,3460,3460,0
20250516,154000,739914350,3460,3460,3460,3460,0
20250516,153900,739914350,3460,3460,3460,3460,0
20250516,153800,739914350,3460,3460,3460,3460,0
20250516,153700,739914350,3460,3460,3460,3460,0
20250516,153600,739914350,3460,3460,3460,3460,0
20250516,153500,739914350,3460,3460,3460,3460,1539
20250516,153400,739914350,3460,3460,3460,3460,0
20250516,153300,739914350,3460,3460,3460,3460,0
20250516,153200,739914350,3460,3460,3460,3460,0
20250516,153100,739914350,3460,3460,3460,3460,0
20250516,153000,739914350,3460,3460,3460,3460,1539
20250516,152900,734589410,3445,3445,3445,3445,0
20250516,152800,734589410,3445,3445,3445,3445,0
20250516,152700,734589410,3445,3445,3445,3445,0
20250516,152600,734589410,3445,3445,3445,3445,0
20250516,152500,734589410,3445,3445,3445,3445,0
20250516,152400,734589410,3445,3445,3445,3445,0
20250516,152300,734589410,3445,3445,3445,3445,0
20250516,152200,734589410,3445,3445,3445,3445,0
20250516,152100,734589410,3445,3445,3445,3445,0
20250516,152000,734589410,3445,3445,3445,3445,0
20250516,151900,734589410,3445,3445,3445,3445,1
20250516,151800,734585965,3455,3445,3455,3445,577
20250516,151700,732598180,3445,3440,3445,3440,47
20250516,151600,732436495,3445,3455,3455,3445,415
20250516,151500,731006410,3460,3455,3460,3445,107
20250516,151400,730636695,3460,3460,3460,3445,199
20250516,151300,729950175,3455,3455,3460,3455,140
20250516,151200,729466470,3455,3450,3455,3450,43
20250516,151100,729318095,3450,3450,3450,3450,31
20250516,151000,729211145,3450,3450,3450,3450,10
20250516,150900,729176645,3460,3445,3460,3445,254
20250516,150800,728299705,3440,3440,3440,3435,346
20250516,150700,727109660,3435,3435,3435,3435,445
20250516,150600,725581085,3435,3435,3435,3435,157
20250516,150500,725041790,3435,3440,3440,3435,43
20250516,150400,724894045,3435,3435,3435,3435,0
20250516,150300,724894045,3435,3440,3440,3435,45
20250516,150200,724739465,3435,3435,3435,3435,36
20250516,150100,724615805,3440,3440,3440,3440,0
20250516,150000,724615805,3440,3440,3440,3435,294
20250516,145900,723605275,3440,3440,3440,3440,370
20250516,145800,722332475,3445,3445,3445,3445,48
20250516,145700,722167115,3440,3445,3445,3440,2011
20250516,145600,715249220,3440,3445,3445,3440,340
20250516,145500,714079415,3445,3445,3445,3445,38
20250516,145400,713948505,3445,3440,3445,3440,49
20250516,145300,713779940,3440,3440,3440,3440,38
20250516,145200,713649220,3440,3440,3440,3440,332
20250516,145100,712507140,3440,3440,3440,3440,5
20250516,145000,712489940,3440,3445,3445,3440,45
20250516,144900,712335130,3440,3440,3440,3440,0
20250516,144800,712335130,3440,3440,3440,3440,186
20250516,144700,711695290,3435,3435,3435,3435,46
20250516,144600,711537280,3435,3435,3435,3435,14
20250516,144500,711489190,3435,3440,3440,3435,198
20250516,144400,710808240,3440,3435,3440,3435,934
20250516,144300,707599200,3435,3435,3435,3435,64
20250516,144200,707379360,3430,3420,3430,3420,193
20250516,144100,706718855,3420,3425,3425,3415,352
20250516,144000,705513760,3435,3420,3435,3420,1284
20250516,143900,701106275,3410,3405,3420,3405,4110
20250516,143800,687089905,3410,3405,3410,3405,2180
20250516,143700,679665450,3410,3410,3410,3405,2737
20250516,143600,670340220,3410,3412,3412,3405,1289
20250516,143500,665947854,3410,3415,3415,3410,1576
20250516,143400,660568914,3420,3415,3420,3415,175
20250516,143300,659971039,3420,3425,3425,3420,1670
20250516,143200,654258464,3430,3430,3430,3430,15
20250516,143100,654207014,3435,3440,3440,3430,3262
20250516,143000,643010959,3440,3435,3445,3435,1563
20250516,142900,637640344,3435,3425,3435,3420,865
20250516,142800,634677579,3430,3440,3440,3430,344
20250516,142700,633496254,3435,3440,3445,3435,4080
20250516,142600,619462549,3440,3445,3445,3440,2306
20250516,142500,611519879,3445,3445,3445,3440,3838
20250516,142400,598316419,3445,3450,3450,3440,1201
20250516,142300,594180269,3450,3460,3465,3450,3318
20250516,142200,582722984,3460,3465,3465,3460,310
20250516,142100,581650334,3460,3465,3465,3460,52
20250516,142000,581470404,3465,3465,3465,3465,10
20250516,141900,581435754,3460,3465,3470,3460,472
20250516,141800,579800349,3460,3465,3465,3460,3000
20250516,141700,569418549,3470,3470,3470,3470,31
20250516,141600,569310979,3470,3465,3470,3465,54
20250516,141500,569123799,3465,3470,3470,3465,731
20250516,141400,566590404,3475,3465,3475,3465,716
20250516,141300,564108889,3470,3475,3475,3470,1675
20250516,141200,558296614,3475,3475,3475,3470,1778
20250516,141100,552118449,3480,3475,3480,3475,104
20250516,141000,551757044,3475,3475,3475,3475,32
20250516,140900,551645844,3480,3480,3480,3480,52
20250516,140800,551464884,3480,3485,3490,3480,569
20250516,140700,549483519,3485,3480,3485,3480,80
20250516,140600,549204914,3485,3480,3485,3480,111
20250516,140500,548818579,3480,3480,3480,3480,0
20250516,140400,548818579,3480,3480,3485,3480,533
20250516,140300,546963674,3480,3480,3480,3480,37
20250516,140200,546834914,3480,3480,3480,3480,0
20250516,140100,546834914,3480,3480,3480,3480,343
20250516,140000,545641274,3480,3480,3480,3480,107
20250516,135900,545268914,3485,3480,3485,3475,499
20250516,135800,543534724,3480,3480,3480,3480,1621
20250516,135700,537893644,3490,3490,3490,3490,0
20250516,135600,537893644,3490,3490,3490,3490,0
20250516,135500,537893644,3490,3485,3495,3485,62
20250516,135400,537677434,3485,3490,3500,3485,891
20250516,135300,534563744,3500,3485,3500,3480,640
20250516,135200,532332924,3485,3485,3485,3485,42
20250516,135100,532186554,3485,3485,3485,3485,0
20250516,135000,532186554,3485,3490,3490,3485,47
20250516,134900,532022714,3485,3485,3485,3485,0
20250516,134800,532022714,3485,3490,3490,3485,75
20250516,134700,531761189,3485,3485,3485,3485,35
20250516,134600,531639214,3485,3485,3485,3485,51
20250516,134500,531461479,3490,3490,3490,3490,400
20250516,134400,530065479,3490,3485,3490,3485,83
20250516,134300,529776219,3485,3485,3485,3485,267
20250516,134200,528845724,3485,3485,3485,3485,46
20250516,134100,528685414,3490,3490,3490,3490,130
20250516,134000,528231714,3485,3485,3485,3485,145
20250516,133900,527726389,3490,3490,3490,3490,402
20250516,133800,526323409,3485,3485,3485,3485,0
20250516,133700,526323409,3485,3485,3485,3485,186
20250516,133600,525675199,3490,3485,3490,3485,102
20250516,133500,525319724,3490,3490,3490,3490,71
20250516,133400,525071934,3485,3485,3485,3485,38
20250516,133300,524939504,3490,3490,3490,3490,315
20250516,133200,523840154,3480,3495,3495,3480,431
20250516,133100,522338054,3490,3490,3490,3490,211
20250516,133000,521601664,3485,3485,3485,3485,34
20250516,132900,521483174,3490,3480,3490,3480,353
20250516,132800,520253209,3485,3485,3485,3485,2
20250516,132700,520246239,3490,3490,3490,3490,99
20250516,132600,519900729,3485,3485,3485,3485,309
20250516,132500,518823864,3495,3495,3495,3495,0
20250516,132400,518823864,3495,3485,3495,3485,139
20250516,132300,518339439,3485,3485,3485,3485,100
20250516,132200,517990939,3485,3495,3495,3485,65
20250516,132100,517764194,3495,3485,3495,3485,53
20250516,132000,517579329,3485,3485,3485,3485,0
20250516,131900,517579329,3485,3485,3485,3485,46
20250516,131800,517419019,3485,3480,3490,3480,306
20250516,131700,516351279,3480,3485,3485,3480,1101
20250516,131600,512518329,3485,3485,3485,3485,40
20250516,131500,512378929,3485,3490,3490,3485,735
20250516,131400,509813899,3485,3485,3485,3485,0
20250516,131300,509813899,3485,3485,3485,3485,0
20250516,131200,509813899,3485,3485,3485,3485,73
20250516,131100,509559494,3480,3490,3490,3480,2399
20250516,131000,501198539,3495,3495,3495,3495,500
20250516,130900,499451039,3490,3500,3500,3490,200
20250516,130800,498751864,3500,3500,3500,3500,132
20250516,130700,498289864,3500,3500,3500,3500,281
20250516,130600,497306364,3500,3505,3505,3500,1577
20250516,130500,491781654,3505,3510,3510,3505,656
20250516,130400,489482369,3510,3520,3520,3510,2049
20250516,130300,482276664,3525,3530,3530,3525,784
20250516,130200,479509219,3530,3530,3530,3530,35
20250516,130100,479385669,3530,3525,3530,3525,646
20250516,130000,477105484,3525,3525,3525,3520,1060
20250516,125900,473369279,3525,3525,3525,3525,94
20250516,125800,473037929,3525,3525,3525,3520,658
20250516,125700,470720584,3520,3515,3520,3515,2609
20250516,125600,461537619,3515,3515,3515,3515,548
20250516,125500,459611399,3515,3515,3515,3515,8
20250516,125400,459583279,3515,3515,3515,3515,0
20250516,125300,459583279,3515,3515,3515,3515,501
20250516,125200,457822264,3515,3515,3515,3510,430
20250516,125100,456311319,3515,3515,3520,3515,2201
20250516,125000,448564844,3510,3520,3520,3510,172
20250516,124900,447960344,3520,3520,3520,3520,0
20250516,124800,447960344,3520,3515,3520,3515,152
20250516,124700,447426059,3515,3515,3515,3515,1001
20250516,124600,443907544,3515,3515,3515,3515,0
20250516,124500,443907544,3515,3515,3515,3515,3
20250516,124400,443896999,3515,3515,3515,3515,286
20250516,124300,442891709,3515,3515,3515,3515,300
20250516,124200,441837209,3515,3515,3515,3515,1
20250516,124100,441833694,3505,3505,3505,3505,12
20250516,124000,441791634,3505,3505,3505,3505,41
20250516,123900,441647929,3510,3505,3510,3505,211
20250516,123800,440907524,3505,3505,3505,3505,0
20250516,123700,440907524,3505,3505,3505,3505,500
20250516,123600,439155024,3505,3505,3505,3505,430
20250516,123500,437647874,3515,3515,3515,3515,0
20250516,123400,437647874,3515,3510,3515,3510,354
20250516,123300,436405104,3510,3500,3510,3500,2600
20250516,123200,427285199,3505,3500,3505,3500,295
20250516,123100,426251274,3505,3510,3510,3505,1628
20250516,123000,420540859,3510,3505,3510,3505,1014
20250516,122900,416986284,3505,3500,3505,3500,213
20250516,122800,416240569,3500,3500,3500,3500,11
20250516,122700,416202069,3500,3500,3500,3500,100
20250516,122600,415852069,3495,3490,3495,3490,130
20250516,122500,415398119,3500,3500,3500,3500,0
20250516,122400,415398119,3500,3500,3500,3500,171
20250516,122300,414799619,3495,3510,3515,3495,2586
20250516,122200,405733359,3510,3510,3520,3505,3482
20250516,122100,393508299,3510,3510,3515,3505,2300
20250516,122000,385438409,3500,3510,3515,3500,558
20250516,121900,383483519,3515,3495,3515,3495,2104
20250516,121800,376109574,3495,3495,3495,3495,0
20250516,121700,376109574,3495,3495,3495,3495,0
20250516,121600,376109574,3495,3490,3495,3490,52
20250516,121500,375928089,3487,3487,3487,3487,2
20250516,121400,375921115,3485,3485,3485,3485,0
20250516,121300,375921115,3485,3485,3485,3485,0
20250516,121200,375921115,3485,3485,3485,3485,50
20250516,121100,375746865,3485,3485,3485,3485,0
20250516,121000,375746865,3485,3490,3490,3485,160
20250516,120900,375189150,3490,3490,3490,3490,0
20250516,120800,375189150,3490,3490,3490,3490,9
20250516,120700,375157740,3490,3490,3490,3490,68
20250516,120600,374920420,3490,3490,3490,3490,50
20250516,120500,374745920,3485,3485,3485,3485,0
20250516,120400,374745920,3485,3485,3485,3485,60
20250516,120300,374536820,3485,3485,3485,3485,12
20250516,120200,374495000,3485,3485,3485,3485,2
20250516,120100,374488030,3480,3480,3480,3480,0
20250516,120000,374488030,3480,3480,3480,3480,0
20250516,115900,374488030,3480,3480,3480,3480,0
20250516,115800,374488030,3480,3480,3480,3480,0
20250516,115700,374488030,3480,3480,3480,3480,0
20250516,115600,374488030,3480,3480,3480,3480,0
20250516,115500,374488030,3480,3480,3480,3480,0
20250516,115400,374488030,3480,3480,3480,3480,0
20250516,115300,374488030,3480,3480,3480,3480,0
20250516,115200,374488030,3480,3480,3480,3480,9
20250516,115100,374456710,3480,3480,3480,3480,0
20250516,115000,374456710,3480,3480,3480,3480,0
20250516,114900,374456710,3480,3480,3480,3480,0
20250516,114800,374456710,3480,3480,3480,3480,0
20250516,114700,374456710,3480,3480,3480,3480,0
20250516,114600,374456710,3480,3490,3490,3480,109
20250516,114500,374076390,3490,3490,3490,3490,10
20250516,114400,374041490,3490,3490,3490,3490,0
20250516,114300,374041490,3490,3485,3490,3485,695
20250516,114200,371616645,3485,3485,3485,3485,0
20250516,114100,371616645,3485,3485,3485,3485,0
20250516,114000,371616645,3485,3485,3485,3485,100
20250516,113900,371268145,3480,3485,3485,3480,199
20250516,113800,370575620,3485,3485,3485,3485,32
20250516,113700,370464100,3485,3485,3485,3485,0
20250516,113600,370464100,3485,3485,3485,3485,0
20250516,113500,370464100,3485,3485,3485,3485,501
20250516,113400,368718115,3485,3485,3485,3485,1382
20250516,113300,363901845,3485,3485,3485,3485,252
20250516,113200,363023625,3485,3485,3485,3485,0
20250516,113100,363023625,3485,3485,3485,3485,0
20250516,113000,363023625,3485,3485,3485,3485,0
20250516,112900,363023625,3485,3485,3485,3485,0
20250516,112800,363023625,3485,3485,3485,3485,0
20250516,112700,363023625,3485,3485,3485,3485,0
20250516,112600,363023625,3485,3485,3485,3485,0
20250516,112500,363023625,3485,3485,3485,3485,0
20250516,112400,363023625,3485,3495,3500,3475,5334
20250516,112300,344451045,3495,3515,3515,3495,1279
20250516,112200,339964795,3515,3500,3515,3500,4909
20250516,112100,322758795,3500,3485,3500,3485,1390
20250516,112000,317909820,3485,3485,3485,3485,0
20250516,111900,317909820,3485,3485,3485,3485,1
20250516,111800,317906335,3485,3485,3485,3485,1000
20250516,111700,314421335,3485,3485,3485,3485,100
20250516,111600,314072835,3490,3495,3495,3490,400
20250516,111500,312674895,3500,3500,3500,3500,0
20250516,111400,312674895,3500,3500,3500,3500,0
20250516,111300,312674895,3500,3500,3500,3500,77
20250516,111200,312405395,3495,3495,3495,3495,0
20250516,111100,312405395,3495,3495,3495,3495,0
20250516,111000,312405395,3495,3495,3495,3495,200
20250516,110900,311706395,3495,3495,3495,3495,300
20250516,110800,310657895,3500,3500,3500,3500,0
20250516,110700,310657895,3500,3500,3500,3500,30
20250516,110600,310552895,3500,3500,3500,3500,0
20250516,110500,310552895,3500,3500,3500,3500,166
20250516,110400,309971895,3505,3505,3505,3505,0
20250516,110300,309971895,3505,3505,3505,3505,1
20250516,110200,309968390,3500,3505,3505,3500,35
20250516,110100,309845805,3505,3505,3505,3505,0
20250516,110000,309845805,3505,3500,3505,3500,253
20250516,105900,308959265,3505,3505,3505,3505,0
20250516,105800,308959265,3505,3505,3505,3505,36
20250516,105700,308833085,3505,3505,3505,3505,201
20250516,105600,308128580,3500,3500,3500,3500,0
20250516,105500,308128580,3500,3500,3500,3500,1000
20250516,105400,304628580,3500,3495,3500,3495,683
20250516,105300,302238995,3495,3495,3495,3495,0
20250516,105200,302238995,3495,3495,3495,3495,100
20250516,105100,301889495,3495,3495,3495,3495,44
20250516,105000,301735715,3495,3495,3495,3490,74
20250516,104900,301477415,3485,3500,3500,3485,2104
20250516,104800,294130945,3500,3500,3505,3500,213
20250516,104700,293385360,3505,3500,3505,3500,6
20250516,104600,293364355,3495,3500,3500,3495,259
20250516,104500,292458145,3500,3500,3500,3500,101
20250516,104400,292104645,3500,3500,3500,3500,10
20250516,104300,292069645,3500,3500,3500,3500,1
20250516,104200,292066145,3500,3505,3505,3500,13
20250516,104100,292020635,3505,3505,3505,3505,0
20250516,104000,292020635,3505,3505,3505,3505,657
20250516,103900,289717850,3495,3495,3500,3495,342
20250516,103800,288521115,3495,3495,3495,3495,0
20250516,103700,288521115,3495,3495,3500,3495,4
20250516,103600,288507130,3500,3495,3500,3495,167
20250516,103500,287923455,3490,3495,3495,3490,488
20250516,103400,286217900,3500,3500,3502,3500,119
20250516,103300,285801364,3500,3500,3500,3500,689
20250516,103200,283389864,3500,3495,3500,3495,344
20250516,103100,282185989,3490,3490,3490,3490,1785
20250516,103000,275956339,3490,3490,3490,3490,0
20250516,102900,275956339,3490,3490,3490,3490,0
20250516,102800,275956339,3490,3490,3490,3490,0
20250516,102700,275956339,3490,3490,3490,3490,0
20250516,102600,275956339,3490,3490,3490,3490,100
20250516,102500,275607339,3490,3490,3490,3490,10
20250516,102400,275572439,3485,3485,3485,3485,811
20250516,102300,272746104,3480,3480,3480,3480,3
20250516,102200,272735664,3485,3495,3495,3485,42
20250516,102100,272589144,3485,3495,3495,3485,228
20250516,102000,271793974,3490,3490,3490,3490,5
20250516,101900,271776524,3495,3495,3495,3495,1
20250516,101800,271773029,3495,3495,3495,3495,175
20250516,101700,271161404,3495,3480,3495,3480,106
20250516,101600,270792464,3495,3495,3495,3495,3
20250516,101500,270781979,3495,3490,3495,3485,1018
20250516,101400,267234114,3495,3495,3495,3495,7
20250516,101300,267209649,3495,3485,3495,3485,32
20250516,101200,267097819,3495,3500,3500,3490,2372
20250516,101100,258815584,3500,3500,3500,3500,364
20250516,101000,257541584,3500,3500,3500,3500,157
20250516,100900,256992084,3500,3500,3500,3500,85
20250516,100800,256694584,3505,3505,3505,3505,866
20250516,100700,253659254,3505,3490,3505,3490,1538
20250516,100600,248285479,3490,3490,3490,3490,941
20250516,100500,245001389,3500,3495,3500,3495,1091
20250516,100400,241183344,3490,3490,3495,3490,1662
20250516,100300,235382404,3500,3500,3500,3500,3
20250516,100200,235371904,3490,3490,3490,3490,12
20250516,100100,235330024,3490,3490,3495,3490,2350
20250516,100000,227121824,3490,3490,3490,3485,210
20250516,095900,226389424,3490,3490,3490,3490,21
20250516,095800,226316134,3490,3490,3490,3490,347
20250516,095700,225105104,3490,3495,3495,3490,806
20250516,095600,222290839,3490,3485,3490,3480,1172
20250516,095500,218201494,3485,3485,3485,3485,1
20250516,095400,218198009,3485,3485,3485,3485,459
20250516,095300,216598394,3490,3490,3490,3490,34
20250516,095200,216479734,3490,3490,3490,3490,1
20250516,095100,216476244,3485,3485,3485,3485,118
20250516,095000,216065014,3485,3485,3485,3485,470
20250516,094900,214427064,3485,3485,3485,3485,145
20250516,094800,213921739,3490,3490,3495,3490,818
20250516,094700,211066694,3490,3490,3490,3485,551
20250516,094600,209146009,3490,3490,3490,3490,0
20250516,094500,209146009,3490,3490,3490,3490,160
20250516,094400,208587609,3490,3490,3490,3490,152
20250516,094300,208057129,3490,3490,3490,3490,160
20250516,094200,207498729,3495,3490,3500,3490,2582
20250516,094100,198482229,3490,3490,3490,3490,103
20250516,094000,198122759,3490,3490,3490,3490,0
20250516,093900,198122759,3490,3490,3490,3480,1330
20250516,093800,193490359,3495,3480,3495,3480,2678
20250516,093700,184155554,3485,3485,3485,3485,106
20250516,093600,183786144,3485,3480,3485,3480,89
20250516,093500,183475984,3480,3465,3480,3465,1462
20250516,093400,178408754,3455,3475,3475,3455,117
20250516,093300,178003849,3470,3470,3490,3470,1521
20250516,093200,172724904,3470,3465,3470,3450,2366
20250516,093100,164540514,3470,3470,3470,3470,0
20250516,093000,164540514,3470,3470,3470,3470,1
20250516,092900,164537044,3470,3475,3475,3470,443
20250516,092800,162999829,3475,3470,3475,3470,1450
20250516,092700,157963329,3465,3475,3480,3460,1375
20250516,092600,153198749,3480,3475,3480,3470,1007
20250516,092500,149702524,3485,3480,3485,3480,20
20250516,092400,149632919,3475,3480,3480,3475,600
20250516,092300,147545419,3485,3490,3490,3485,2386
20250516,092200,139228464,3490,3490,3490,3490,111
20250516,092100,138841074,3490,3490,3490,3490,549
20250516,092000,136925064,3485,3485,3485,3485,171
20250516,091900,136329129,3485,3465,3485,3465,8351
20250516,091800,107308534,3465,3462,3465,3460,1450
20250516,091700,102289734,3465,3460,3465,3460,530
20250516,091600,100453289,3460,3472,3472,3460,830
20250516,091500,97577839,3472,3475,3475,3472,148
20250516,091400,97063545,3475,3475,3480,3475,111
20250516,091300,96677570,3480,3490,3495,3475,1779
20250516,091200,90484400,3490,3495,3495,3490,1560
20250516,091100,85039895,3490,3495,3495,3490,1331
20250516,091000,80390055,3495,3495,3495,3490,752
20250516,090900,77762340,3495,3490,3500,3490,1708
20250516,090800,71794290,3500,3490,3500,3490,408
20250516,090700,70370360,3490,3505,3510,3490,739
20250516,090600,67784935,3500,3490,3510,3490,1837
20250516,090500,61359800,3490,3460,3490,3460,2611
20250516,090400,52280110,3455,3465,3470,3455,601
20250516,090300,50199300,3465,3465,3485,3465,2998
20250516,090200,39781715,3465,3485,3485,3440,3416
20250516,090100,27991500,3485,3440,3490,3440,6236
20250516,090000,6408720,3440,3440,3440,3440,1863
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183500 739914350 3460 3460 3460 3460 1539
3 20250516 183400 739914350 3460 3460 3460 3460 0
4 20250516 183300 739914350 3460 3460 3460 3460 0
5 20250516 183200 739914350 3460 3460 3460 3460 0
6 20250516 183100 739914350 3460 3460 3460 3460 0
7 20250516 183000 739914350 3460 3460 3460 3460 0
8 20250516 182900 739914350 3460 3460 3460 3460 0
9 20250516 182800 739914350 3460 3460 3460 3460 0
10 20250516 182700 739914350 3460 3460 3460 3460 0
11 20250516 182600 739914350 3460 3460 3460 3460 0
12 20250516 182500 739914350 3460 3460 3460 3460 0
13 20250516 182400 739914350 3460 3460 3460 3460 0
14 20250516 182300 739914350 3460 3460 3460 3460 0
15 20250516 182200 739914350 3460 3460 3460 3460 0
16 20250516 182100 739914350 3460 3460 3460 3460 0
17 20250516 182000 739914350 3460 3460 3460 3460 0
18 20250516 181900 739914350 3460 3460 3460 3460 0
19 20250516 181800 739914350 3460 3460 3460 3460 0
20 20250516 181700 739914350 3460 3460 3460 3460 0
21 20250516 181600 739914350 3460 3460 3460 3460 0
22 20250516 181500 739914350 3460 3460 3460 3460 0
23 20250516 181400 739914350 3460 3460 3460 3460 0
24 20250516 181300 739914350 3460 3460 3460 3460 0
25 20250516 181200 739914350 3460 3460 3460 3460 0
26 20250516 181100 739914350 3460 3460 3460 3460 0
27 20250516 181000 739914350 3460 3460 3460 3460 0
28 20250516 180900 739914350 3460 3460 3460 3460 0
29 20250516 180800 739914350 3460 3460 3460 3460 0
30 20250516 180700 739914350 3460 3460 3460 3460 0
31 20250516 180600 739914350 3460 3460 3460 3460 0
32 20250516 180500 739914350 3460 3460 3460 3460 1539
33 20250516 180400 739914350 3460 3460 3460 3460 0
34 20250516 180300 739914350 3460 3460 3460 3460 0
35 20250516 180200 739914350 3460 3460 3460 3460 0
36 20250516 180100 739914350 3460 3460 3460 3460 0
37 20250516 180000 739914350 3460 3460 3460 3460 0
38 20250516 175900 739914350 3460 3460 3460 3460 0
39 20250516 175800 739914350 3460 3460 3460 3460 0
40 20250516 175700 739914350 3460 3460 3460 3460 0
41 20250516 175600 739914350 3460 3460 3460 3460 0
42 20250516 175500 739914350 3460 3460 3460 3460 0
43 20250516 175400 739914350 3460 3460 3460 3460 0
44 20250516 175300 739914350 3460 3460 3460 3460 0
45 20250516 175200 739914350 3460 3460 3460 3460 0
46 20250516 175100 739914350 3460 3460 3460 3460 0
47 20250516 175000 739914350 3460 3460 3460 3460 0
48 20250516 174900 739914350 3460 3460 3460 3460 0
49 20250516 174800 739914350 3460 3460 3460 3460 0
50 20250516 174700 739914350 3460 3460 3460 3460 0
51 20250516 174600 739914350 3460 3460 3460 3460 0
52 20250516 174500 739914350 3460 3460 3460 3460 0
53 20250516 174400 739914350 3460 3460 3460 3460 0
54 20250516 174300 739914350 3460 3460 3460 3460 0
55 20250516 174200 739914350 3460 3460 3460 3460 0
56 20250516 174100 739914350 3460 3460 3460 3460 0
57 20250516 174000 739914350 3460 3460 3460 3460 0
58 20250516 173900 739914350 3460 3460 3460 3460 0
59 20250516 173800 739914350 3460 3460 3460 3460 0
60 20250516 173700 739914350 3460 3460 3460 3460 0
61 20250516 173600 739914350 3460 3460 3460 3460 0
62 20250516 173500 739914350 3460 3460 3460 3460 1539
63 20250516 173400 739914350 3460 3460 3460 3460 0
64 20250516 173300 739914350 3460 3460 3460 3460 0
65 20250516 173200 739914350 3460 3460 3460 3460 0
66 20250516 173100 739914350 3460 3460 3460 3460 0
67 20250516 173000 739914350 3460 3460 3460 3460 0
68 20250516 172900 739914350 3460 3460 3460 3460 0
69 20250516 172800 739914350 3460 3460 3460 3460 0
70 20250516 172700 739914350 3460 3460 3460 3460 0
71 20250516 172600 739914350 3460 3460 3460 3460 0
72 20250516 172500 739914350 3460 3460 3460 3460 0
73 20250516 172400 739914350 3460 3460 3460 3460 0
74 20250516 172300 739914350 3460 3460 3460 3460 0
75 20250516 172200 739914350 3460 3460 3460 3460 0
76 20250516 172100 739914350 3460 3460 3460 3460 0
77 20250516 172000 739914350 3460 3460 3460 3460 0
78 20250516 171900 739914350 3460 3460 3460 3460 0
79 20250516 171800 739914350 3460 3460 3460 3460 0
80 20250516 171700 739914350 3460 3460 3460 3460 0
81 20250516 171600 739914350 3460 3460 3460 3460 0
82 20250516 171500 739914350 3460 3460 3460 3460 0
83 20250516 171400 739914350 3460 3460 3460 3460 0
84 20250516 171300 739914350 3460 3460 3460 3460 0
85 20250516 171200 739914350 3460 3460 3460 3460 0
86 20250516 171100 739914350 3460 3460 3460 3460 0
87 20250516 171000 739914350 3460 3460 3460 3460 0
88 20250516 170900 739914350 3460 3460 3460 3460 0
89 20250516 170800 739914350 3460 3460 3460 3460 0
90 20250516 170700 739914350 3460 3460 3460 3460 0
91 20250516 170600 739914350 3460 3460 3460 3460 0
92 20250516 170500 739914350 3460 3460 3460 3460 1539
93 20250516 170400 739914350 3460 3460 3460 3460 0
94 20250516 170300 739914350 3460 3460 3460 3460 0
95 20250516 170200 739914350 3460 3460 3460 3460 0
96 20250516 170100 739914350 3460 3460 3460 3460 0
97 20250516 170000 739914350 3460 3460 3460 3460 0
98 20250516 165900 739914350 3460 3460 3460 3460 0
99 20250516 165800 739914350 3460 3460 3460 3460 0
100 20250516 165700 739914350 3460 3460 3460 3460 0
101 20250516 165600 739914350 3460 3460 3460 3460 0
102 20250516 165500 739914350 3460 3460 3460 3460 0
103 20250516 165400 739914350 3460 3460 3460 3460 0
104 20250516 165300 739914350 3460 3460 3460 3460 0
105 20250516 165200 739914350 3460 3460 3460 3460 0
106 20250516 165100 739914350 3460 3460 3460 3460 0
107 20250516 165000 739914350 3460 3460 3460 3460 0
108 20250516 164900 739914350 3460 3460 3460 3460 0
109 20250516 164800 739914350 3460 3460 3460 3460 0
110 20250516 164700 739914350 3460 3460 3460 3460 0
111 20250516 164600 739914350 3460 3460 3460 3460 0
112 20250516 164500 739914350 3460 3460 3460 3460 0
113 20250516 164400 739914350 3460 3460 3460 3460 0
114 20250516 164300 739914350 3460 3460 3460 3460 0
115 20250516 164200 739914350 3460 3460 3460 3460 0
116 20250516 164100 739914350 3460 3460 3460 3460 0
117 20250516 164000 739914350 3460 3460 3460 3460 0
118 20250516 163900 739914350 3460 3460 3460 3460 0
119 20250516 163800 739914350 3460 3460 3460 3460 0
120 20250516 163700 739914350 3460 3460 3460 3460 0
121 20250516 163600 739914350 3460 3460 3460 3460 0
122 20250516 163500 739914350 3460 3460 3460 3460 1539
123 20250516 163400 739914350 3460 3460 3460 3460 0
124 20250516 163300 739914350 3460 3460 3460 3460 0
125 20250516 163200 739914350 3460 3460 3460 3460 0
126 20250516 163100 739914350 3460 3460 3460 3460 0
127 20250516 163000 739914350 3460 3460 3460 3460 0
128 20250516 162900 739914350 3460 3460 3460 3460 0
129 20250516 162800 739914350 3460 3460 3460 3460 0
130 20250516 162700 739914350 3460 3460 3460 3460 0
131 20250516 162600 739914350 3460 3460 3460 3460 0
132 20250516 162500 739914350 3460 3460 3460 3460 0
133 20250516 162400 739914350 3460 3460 3460 3460 0
134 20250516 162300 739914350 3460 3460 3460 3460 0
135 20250516 162200 739914350 3460 3460 3460 3460 0
136 20250516 162100 739914350 3460 3460 3460 3460 0
137 20250516 162000 739914350 3460 3460 3460 3460 0
138 20250516 161900 739914350 3460 3460 3460 3460 0
139 20250516 161800 739914350 3460 3460 3460 3460 0
140 20250516 161700 739914350 3460 3460 3460 3460 0
141 20250516 161600 739914350 3460 3460 3460 3460 0
142 20250516 161500 739914350 3460 3460 3460 3460 0
143 20250516 161400 739914350 3460 3460 3460 3460 0
144 20250516 161300 739914350 3460 3460 3460 3460 0
145 20250516 161200 739914350 3460 3460 3460 3460 0
146 20250516 161100 739914350 3460 3460 3460 3460 0
147 20250516 161000 739914350 3460 3460 3460 3460 0
148 20250516 160900 739914350 3460 3460 3460 3460 0
149 20250516 160800 739914350 3460 3460 3460 3460 0
150 20250516 160700 739914350 3460 3460 3460 3460 0
151 20250516 160600 739914350 3460 3460 3460 3460 0
152 20250516 160500 739914350 3460 3460 3460 3460 1539
153 20250516 160400 739914350 3460 3460 3460 3460 0
154 20250516 160300 739914350 3460 3460 3460 3460 0
155 20250516 160200 739914350 3460 3460 3460 3460 0
156 20250516 160100 739914350 3460 3460 3460 3460 0
157 20250516 160000 739914350 3460 3460 3460 3460 0
158 20250516 155900 739914350 3460 3460 3460 3460 0
159 20250516 155800 739914350 3460 3460 3460 3460 0
160 20250516 155700 739914350 3460 3460 3460 3460 0
161 20250516 155600 739914350 3460 3460 3460 3460 0
162 20250516 155500 739914350 3460 3460 3460 3460 0
163 20250516 155400 739914350 3460 3460 3460 3460 0
164 20250516 155300 739914350 3460 3460 3460 3460 0
165 20250516 155200 739914350 3460 3460 3460 3460 0
166 20250516 155100 739914350 3460 3460 3460 3460 0
167 20250516 155000 739914350 3460 3460 3460 3460 0
168 20250516 154900 739914350 3460 3460 3460 3460 0
169 20250516 154800 739914350 3460 3460 3460 3460 0
170 20250516 154700 739914350 3460 3460 3460 3460 0
171 20250516 154600 739914350 3460 3460 3460 3460 0
172 20250516 154500 739914350 3460 3460 3460 3460 0
173 20250516 154400 739914350 3460 3460 3460 3460 0
174 20250516 154300 739914350 3460 3460 3460 3460 0
175 20250516 154200 739914350 3460 3460 3460 3460 0
176 20250516 154100 739914350 3460 3460 3460 3460 0
177 20250516 154000 739914350 3460 3460 3460 3460 0
178 20250516 153900 739914350 3460 3460 3460 3460 0
179 20250516 153800 739914350 3460 3460 3460 3460 0
180 20250516 153700 739914350 3460 3460 3460 3460 0
181 20250516 153600 739914350 3460 3460 3460 3460 0
182 20250516 153500 739914350 3460 3460 3460 3460 1539
183 20250516 153400 739914350 3460 3460 3460 3460 0
184 20250516 153300 739914350 3460 3460 3460 3460 0
185 20250516 153200 739914350 3460 3460 3460 3460 0
186 20250516 153100 739914350 3460 3460 3460 3460 0
187 20250516 153000 739914350 3460 3460 3460 3460 1539
188 20250516 152900 734589410 3445 3445 3445 3445 0
189 20250516 152800 734589410 3445 3445 3445 3445 0
190 20250516 152700 734589410 3445 3445 3445 3445 0
191 20250516 152600 734589410 3445 3445 3445 3445 0
192 20250516 152500 734589410 3445 3445 3445 3445 0
193 20250516 152400 734589410 3445 3445 3445 3445 0
194 20250516 152300 734589410 3445 3445 3445 3445 0
195 20250516 152200 734589410 3445 3445 3445 3445 0
196 20250516 152100 734589410 3445 3445 3445 3445 0
197 20250516 152000 734589410 3445 3445 3445 3445 0
198 20250516 151900 734589410 3445 3445 3445 3445 1
199 20250516 151800 734585965 3455 3445 3455 3445 577
200 20250516 151700 732598180 3445 3440 3445 3440 47
201 20250516 151600 732436495 3445 3455 3455 3445 415
202 20250516 151500 731006410 3460 3455 3460 3445 107
203 20250516 151400 730636695 3460 3460 3460 3445 199
204 20250516 151300 729950175 3455 3455 3460 3455 140
205 20250516 151200 729466470 3455 3450 3455 3450 43
206 20250516 151100 729318095 3450 3450 3450 3450 31
207 20250516 151000 729211145 3450 3450 3450 3450 10
208 20250516 150900 729176645 3460 3445 3460 3445 254
209 20250516 150800 728299705 3440 3440 3440 3435 346
210 20250516 150700 727109660 3435 3435 3435 3435 445
211 20250516 150600 725581085 3435 3435 3435 3435 157
212 20250516 150500 725041790 3435 3440 3440 3435 43
213 20250516 150400 724894045 3435 3435 3435 3435 0
214 20250516 150300 724894045 3435 3440 3440 3435 45
215 20250516 150200 724739465 3435 3435 3435 3435 36
216 20250516 150100 724615805 3440 3440 3440 3440 0
217 20250516 150000 724615805 3440 3440 3440 3435 294
218 20250516 145900 723605275 3440 3440 3440 3440 370
219 20250516 145800 722332475 3445 3445 3445 3445 48
220 20250516 145700 722167115 3440 3445 3445 3440 2011
221 20250516 145600 715249220 3440 3445 3445 3440 340
222 20250516 145500 714079415 3445 3445 3445 3445 38
223 20250516 145400 713948505 3445 3440 3445 3440 49
224 20250516 145300 713779940 3440 3440 3440 3440 38
225 20250516 145200 713649220 3440 3440 3440 3440 332
226 20250516 145100 712507140 3440 3440 3440 3440 5
227 20250516 145000 712489940 3440 3445 3445 3440 45
228 20250516 144900 712335130 3440 3440 3440 3440 0
229 20250516 144800 712335130 3440 3440 3440 3440 186
230 20250516 144700 711695290 3435 3435 3435 3435 46
231 20250516 144600 711537280 3435 3435 3435 3435 14
232 20250516 144500 711489190 3435 3440 3440 3435 198
233 20250516 144400 710808240 3440 3435 3440 3435 934
234 20250516 144300 707599200 3435 3435 3435 3435 64
235 20250516 144200 707379360 3430 3420 3430 3420 193
236 20250516 144100 706718855 3420 3425 3425 3415 352
237 20250516 144000 705513760 3435 3420 3435 3420 1284
238 20250516 143900 701106275 3410 3405 3420 3405 4110
239 20250516 143800 687089905 3410 3405 3410 3405 2180
240 20250516 143700 679665450 3410 3410 3410 3405 2737
241 20250516 143600 670340220 3410 3412 3412 3405 1289
242 20250516 143500 665947854 3410 3415 3415 3410 1576
243 20250516 143400 660568914 3420 3415 3420 3415 175
244 20250516 143300 659971039 3420 3425 3425 3420 1670
245 20250516 143200 654258464 3430 3430 3430 3430 15
246 20250516 143100 654207014 3435 3440 3440 3430 3262
247 20250516 143000 643010959 3440 3435 3445 3435 1563
248 20250516 142900 637640344 3435 3425 3435 3420 865
249 20250516 142800 634677579 3430 3440 3440 3430 344
250 20250516 142700 633496254 3435 3440 3445 3435 4080
251 20250516 142600 619462549 3440 3445 3445 3440 2306
252 20250516 142500 611519879 3445 3445 3445 3440 3838
253 20250516 142400 598316419 3445 3450 3450 3440 1201
254 20250516 142300 594180269 3450 3460 3465 3450 3318
255 20250516 142200 582722984 3460 3465 3465 3460 310
256 20250516 142100 581650334 3460 3465 3465 3460 52
257 20250516 142000 581470404 3465 3465 3465 3465 10
258 20250516 141900 581435754 3460 3465 3470 3460 472
259 20250516 141800 579800349 3460 3465 3465 3460 3000
260 20250516 141700 569418549 3470 3470 3470 3470 31
261 20250516 141600 569310979 3470 3465 3470 3465 54
262 20250516 141500 569123799 3465 3470 3470 3465 731
263 20250516 141400 566590404 3475 3465 3475 3465 716
264 20250516 141300 564108889 3470 3475 3475 3470 1675
265 20250516 141200 558296614 3475 3475 3475 3470 1778
266 20250516 141100 552118449 3480 3475 3480 3475 104
267 20250516 141000 551757044 3475 3475 3475 3475 32
268 20250516 140900 551645844 3480 3480 3480 3480 52
269 20250516 140800 551464884 3480 3485 3490 3480 569
270 20250516 140700 549483519 3485 3480 3485 3480 80
271 20250516 140600 549204914 3485 3480 3485 3480 111
272 20250516 140500 548818579 3480 3480 3480 3480 0
273 20250516 140400 548818579 3480 3480 3485 3480 533
274 20250516 140300 546963674 3480 3480 3480 3480 37
275 20250516 140200 546834914 3480 3480 3480 3480 0
276 20250516 140100 546834914 3480 3480 3480 3480 343
277 20250516 140000 545641274 3480 3480 3480 3480 107
278 20250516 135900 545268914 3485 3480 3485 3475 499
279 20250516 135800 543534724 3480 3480 3480 3480 1621
280 20250516 135700 537893644 3490 3490 3490 3490 0
281 20250516 135600 537893644 3490 3490 3490 3490 0
282 20250516 135500 537893644 3490 3485 3495 3485 62
283 20250516 135400 537677434 3485 3490 3500 3485 891
284 20250516 135300 534563744 3500 3485 3500 3480 640
285 20250516 135200 532332924 3485 3485 3485 3485 42
286 20250516 135100 532186554 3485 3485 3485 3485 0
287 20250516 135000 532186554 3485 3490 3490 3485 47
288 20250516 134900 532022714 3485 3485 3485 3485 0
289 20250516 134800 532022714 3485 3490 3490 3485 75
290 20250516 134700 531761189 3485 3485 3485 3485 35
291 20250516 134600 531639214 3485 3485 3485 3485 51
292 20250516 134500 531461479 3490 3490 3490 3490 400
293 20250516 134400 530065479 3490 3485 3490 3485 83
294 20250516 134300 529776219 3485 3485 3485 3485 267
295 20250516 134200 528845724 3485 3485 3485 3485 46
296 20250516 134100 528685414 3490 3490 3490 3490 130
297 20250516 134000 528231714 3485 3485 3485 3485 145
298 20250516 133900 527726389 3490 3490 3490 3490 402
299 20250516 133800 526323409 3485 3485 3485 3485 0
300 20250516 133700 526323409 3485 3485 3485 3485 186
301 20250516 133600 525675199 3490 3485 3490 3485 102
302 20250516 133500 525319724 3490 3490 3490 3490 71
303 20250516 133400 525071934 3485 3485 3485 3485 38
304 20250516 133300 524939504 3490 3490 3490 3490 315
305 20250516 133200 523840154 3480 3495 3495 3480 431
306 20250516 133100 522338054 3490 3490 3490 3490 211
307 20250516 133000 521601664 3485 3485 3485 3485 34
308 20250516 132900 521483174 3490 3480 3490 3480 353
309 20250516 132800 520253209 3485 3485 3485 3485 2
310 20250516 132700 520246239 3490 3490 3490 3490 99
311 20250516 132600 519900729 3485 3485 3485 3485 309
312 20250516 132500 518823864 3495 3495 3495 3495 0
313 20250516 132400 518823864 3495 3485 3495 3485 139
314 20250516 132300 518339439 3485 3485 3485 3485 100
315 20250516 132200 517990939 3485 3495 3495 3485 65
316 20250516 132100 517764194 3495 3485 3495 3485 53
317 20250516 132000 517579329 3485 3485 3485 3485 0
318 20250516 131900 517579329 3485 3485 3485 3485 46
319 20250516 131800 517419019 3485 3480 3490 3480 306
320 20250516 131700 516351279 3480 3485 3485 3480 1101
321 20250516 131600 512518329 3485 3485 3485 3485 40
322 20250516 131500 512378929 3485 3490 3490 3485 735
323 20250516 131400 509813899 3485 3485 3485 3485 0
324 20250516 131300 509813899 3485 3485 3485 3485 0
325 20250516 131200 509813899 3485 3485 3485 3485 73
326 20250516 131100 509559494 3480 3490 3490 3480 2399
327 20250516 131000 501198539 3495 3495 3495 3495 500
328 20250516 130900 499451039 3490 3500 3500 3490 200
329 20250516 130800 498751864 3500 3500 3500 3500 132
330 20250516 130700 498289864 3500 3500 3500 3500 281
331 20250516 130600 497306364 3500 3505 3505 3500 1577
332 20250516 130500 491781654 3505 3510 3510 3505 656
333 20250516 130400 489482369 3510 3520 3520 3510 2049
334 20250516 130300 482276664 3525 3530 3530 3525 784
335 20250516 130200 479509219 3530 3530 3530 3530 35
336 20250516 130100 479385669 3530 3525 3530 3525 646
337 20250516 130000 477105484 3525 3525 3525 3520 1060
338 20250516 125900 473369279 3525 3525 3525 3525 94
339 20250516 125800 473037929 3525 3525 3525 3520 658
340 20250516 125700 470720584 3520 3515 3520 3515 2609
341 20250516 125600 461537619 3515 3515 3515 3515 548
342 20250516 125500 459611399 3515 3515 3515 3515 8
343 20250516 125400 459583279 3515 3515 3515 3515 0
344 20250516 125300 459583279 3515 3515 3515 3515 501
345 20250516 125200 457822264 3515 3515 3515 3510 430
346 20250516 125100 456311319 3515 3515 3520 3515 2201
347 20250516 125000 448564844 3510 3520 3520 3510 172
348 20250516 124900 447960344 3520 3520 3520 3520 0
349 20250516 124800 447960344 3520 3515 3520 3515 152
350 20250516 124700 447426059 3515 3515 3515 3515 1001
351 20250516 124600 443907544 3515 3515 3515 3515 0
352 20250516 124500 443907544 3515 3515 3515 3515 3
353 20250516 124400 443896999 3515 3515 3515 3515 286
354 20250516 124300 442891709 3515 3515 3515 3515 300
355 20250516 124200 441837209 3515 3515 3515 3515 1
356 20250516 124100 441833694 3505 3505 3505 3505 12
357 20250516 124000 441791634 3505 3505 3505 3505 41
358 20250516 123900 441647929 3510 3505 3510 3505 211
359 20250516 123800 440907524 3505 3505 3505 3505 0
360 20250516 123700 440907524 3505 3505 3505 3505 500
361 20250516 123600 439155024 3505 3505 3505 3505 430
362 20250516 123500 437647874 3515 3515 3515 3515 0
363 20250516 123400 437647874 3515 3510 3515 3510 354
364 20250516 123300 436405104 3510 3500 3510 3500 2600
365 20250516 123200 427285199 3505 3500 3505 3500 295
366 20250516 123100 426251274 3505 3510 3510 3505 1628
367 20250516 123000 420540859 3510 3505 3510 3505 1014
368 20250516 122900 416986284 3505 3500 3505 3500 213
369 20250516 122800 416240569 3500 3500 3500 3500 11
370 20250516 122700 416202069 3500 3500 3500 3500 100
371 20250516 122600 415852069 3495 3490 3495 3490 130
372 20250516 122500 415398119 3500 3500 3500 3500 0
373 20250516 122400 415398119 3500 3500 3500 3500 171
374 20250516 122300 414799619 3495 3510 3515 3495 2586
375 20250516 122200 405733359 3510 3510 3520 3505 3482
376 20250516 122100 393508299 3510 3510 3515 3505 2300
377 20250516 122000 385438409 3500 3510 3515 3500 558
378 20250516 121900 383483519 3515 3495 3515 3495 2104
379 20250516 121800 376109574 3495 3495 3495 3495 0
380 20250516 121700 376109574 3495 3495 3495 3495 0
381 20250516 121600 376109574 3495 3490 3495 3490 52
382 20250516 121500 375928089 3487 3487 3487 3487 2
383 20250516 121400 375921115 3485 3485 3485 3485 0
384 20250516 121300 375921115 3485 3485 3485 3485 0
385 20250516 121200 375921115 3485 3485 3485 3485 50
386 20250516 121100 375746865 3485 3485 3485 3485 0
387 20250516 121000 375746865 3485 3490 3490 3485 160
388 20250516 120900 375189150 3490 3490 3490 3490 0
389 20250516 120800 375189150 3490 3490 3490 3490 9
390 20250516 120700 375157740 3490 3490 3490 3490 68
391 20250516 120600 374920420 3490 3490 3490 3490 50
392 20250516 120500 374745920 3485 3485 3485 3485 0
393 20250516 120400 374745920 3485 3485 3485 3485 60
394 20250516 120300 374536820 3485 3485 3485 3485 12
395 20250516 120200 374495000 3485 3485 3485 3485 2
396 20250516 120100 374488030 3480 3480 3480 3480 0
397 20250516 120000 374488030 3480 3480 3480 3480 0
398 20250516 115900 374488030 3480 3480 3480 3480 0
399 20250516 115800 374488030 3480 3480 3480 3480 0
400 20250516 115700 374488030 3480 3480 3480 3480 0
401 20250516 115600 374488030 3480 3480 3480 3480 0
402 20250516 115500 374488030 3480 3480 3480 3480 0
403 20250516 115400 374488030 3480 3480 3480 3480 0
404 20250516 115300 374488030 3480 3480 3480 3480 0
405 20250516 115200 374488030 3480 3480 3480 3480 9
406 20250516 115100 374456710 3480 3480 3480 3480 0
407 20250516 115000 374456710 3480 3480 3480 3480 0
408 20250516 114900 374456710 3480 3480 3480 3480 0
409 20250516 114800 374456710 3480 3480 3480 3480 0
410 20250516 114700 374456710 3480 3480 3480 3480 0
411 20250516 114600 374456710 3480 3490 3490 3480 109
412 20250516 114500 374076390 3490 3490 3490 3490 10
413 20250516 114400 374041490 3490 3490 3490 3490 0
414 20250516 114300 374041490 3490 3485 3490 3485 695
415 20250516 114200 371616645 3485 3485 3485 3485 0
416 20250516 114100 371616645 3485 3485 3485 3485 0
417 20250516 114000 371616645 3485 3485 3485 3485 100
418 20250516 113900 371268145 3480 3485 3485 3480 199
419 20250516 113800 370575620 3485 3485 3485 3485 32
420 20250516 113700 370464100 3485 3485 3485 3485 0
421 20250516 113600 370464100 3485 3485 3485 3485 0
422 20250516 113500 370464100 3485 3485 3485 3485 501
423 20250516 113400 368718115 3485 3485 3485 3485 1382
424 20250516 113300 363901845 3485 3485 3485 3485 252
425 20250516 113200 363023625 3485 3485 3485 3485 0
426 20250516 113100 363023625 3485 3485 3485 3485 0
427 20250516 113000 363023625 3485 3485 3485 3485 0
428 20250516 112900 363023625 3485 3485 3485 3485 0
429 20250516 112800 363023625 3485 3485 3485 3485 0
430 20250516 112700 363023625 3485 3485 3485 3485 0
431 20250516 112600 363023625 3485 3485 3485 3485 0
432 20250516 112500 363023625 3485 3485 3485 3485 0
433 20250516 112400 363023625 3485 3495 3500 3475 5334
434 20250516 112300 344451045 3495 3515 3515 3495 1279
435 20250516 112200 339964795 3515 3500 3515 3500 4909
436 20250516 112100 322758795 3500 3485 3500 3485 1390
437 20250516 112000 317909820 3485 3485 3485 3485 0
438 20250516 111900 317909820 3485 3485 3485 3485 1
439 20250516 111800 317906335 3485 3485 3485 3485 1000
440 20250516 111700 314421335 3485 3485 3485 3485 100
441 20250516 111600 314072835 3490 3495 3495 3490 400
442 20250516 111500 312674895 3500 3500 3500 3500 0
443 20250516 111400 312674895 3500 3500 3500 3500 0
444 20250516 111300 312674895 3500 3500 3500 3500 77
445 20250516 111200 312405395 3495 3495 3495 3495 0
446 20250516 111100 312405395 3495 3495 3495 3495 0
447 20250516 111000 312405395 3495 3495 3495 3495 200
448 20250516 110900 311706395 3495 3495 3495 3495 300
449 20250516 110800 310657895 3500 3500 3500 3500 0
450 20250516 110700 310657895 3500 3500 3500 3500 30
451 20250516 110600 310552895 3500 3500 3500 3500 0
452 20250516 110500 310552895 3500 3500 3500 3500 166
453 20250516 110400 309971895 3505 3505 3505 3505 0
454 20250516 110300 309971895 3505 3505 3505 3505 1
455 20250516 110200 309968390 3500 3505 3505 3500 35
456 20250516 110100 309845805 3505 3505 3505 3505 0
457 20250516 110000 309845805 3505 3500 3505 3500 253
458 20250516 105900 308959265 3505 3505 3505 3505 0
459 20250516 105800 308959265 3505 3505 3505 3505 36
460 20250516 105700 308833085 3505 3505 3505 3505 201
461 20250516 105600 308128580 3500 3500 3500 3500 0
462 20250516 105500 308128580 3500 3500 3500 3500 1000
463 20250516 105400 304628580 3500 3495 3500 3495 683
464 20250516 105300 302238995 3495 3495 3495 3495 0
465 20250516 105200 302238995 3495 3495 3495 3495 100
466 20250516 105100 301889495 3495 3495 3495 3495 44
467 20250516 105000 301735715 3495 3495 3495 3490 74
468 20250516 104900 301477415 3485 3500 3500 3485 2104
469 20250516 104800 294130945 3500 3500 3505 3500 213
470 20250516 104700 293385360 3505 3500 3505 3500 6
471 20250516 104600 293364355 3495 3500 3500 3495 259
472 20250516 104500 292458145 3500 3500 3500 3500 101
473 20250516 104400 292104645 3500 3500 3500 3500 10
474 20250516 104300 292069645 3500 3500 3500 3500 1
475 20250516 104200 292066145 3500 3505 3505 3500 13
476 20250516 104100 292020635 3505 3505 3505 3505 0
477 20250516 104000 292020635 3505 3505 3505 3505 657
478 20250516 103900 289717850 3495 3495 3500 3495 342
479 20250516 103800 288521115 3495 3495 3495 3495 0
480 20250516 103700 288521115 3495 3495 3500 3495 4
481 20250516 103600 288507130 3500 3495 3500 3495 167
482 20250516 103500 287923455 3490 3495 3495 3490 488
483 20250516 103400 286217900 3500 3500 3502 3500 119
484 20250516 103300 285801364 3500 3500 3500 3500 689
485 20250516 103200 283389864 3500 3495 3500 3495 344
486 20250516 103100 282185989 3490 3490 3490 3490 1785
487 20250516 103000 275956339 3490 3490 3490 3490 0
488 20250516 102900 275956339 3490 3490 3490 3490 0
489 20250516 102800 275956339 3490 3490 3490 3490 0
490 20250516 102700 275956339 3490 3490 3490 3490 0
491 20250516 102600 275956339 3490 3490 3490 3490 100
492 20250516 102500 275607339 3490 3490 3490 3490 10
493 20250516 102400 275572439 3485 3485 3485 3485 811
494 20250516 102300 272746104 3480 3480 3480 3480 3
495 20250516 102200 272735664 3485 3495 3495 3485 42
496 20250516 102100 272589144 3485 3495 3495 3485 228
497 20250516 102000 271793974 3490 3490 3490 3490 5
498 20250516 101900 271776524 3495 3495 3495 3495 1
499 20250516 101800 271773029 3495 3495 3495 3495 175
500 20250516 101700 271161404 3495 3480 3495 3480 106
501 20250516 101600 270792464 3495 3495 3495 3495 3
502 20250516 101500 270781979 3495 3490 3495 3485 1018
503 20250516 101400 267234114 3495 3495 3495 3495 7
504 20250516 101300 267209649 3495 3485 3495 3485 32
505 20250516 101200 267097819 3495 3500 3500 3490 2372
506 20250516 101100 258815584 3500 3500 3500 3500 364
507 20250516 101000 257541584 3500 3500 3500 3500 157
508 20250516 100900 256992084 3500 3500 3500 3500 85
509 20250516 100800 256694584 3505 3505 3505 3505 866
510 20250516 100700 253659254 3505 3490 3505 3490 1538
511 20250516 100600 248285479 3490 3490 3490 3490 941
512 20250516 100500 245001389 3500 3495 3500 3495 1091
513 20250516 100400 241183344 3490 3490 3495 3490 1662
514 20250516 100300 235382404 3500 3500 3500 3500 3
515 20250516 100200 235371904 3490 3490 3490 3490 12
516 20250516 100100 235330024 3490 3490 3495 3490 2350
517 20250516 100000 227121824 3490 3490 3490 3485 210
518 20250516 095900 226389424 3490 3490 3490 3490 21
519 20250516 095800 226316134 3490 3490 3490 3490 347
520 20250516 095700 225105104 3490 3495 3495 3490 806
521 20250516 095600 222290839 3490 3485 3490 3480 1172
522 20250516 095500 218201494 3485 3485 3485 3485 1
523 20250516 095400 218198009 3485 3485 3485 3485 459
524 20250516 095300 216598394 3490 3490 3490 3490 34
525 20250516 095200 216479734 3490 3490 3490 3490 1
526 20250516 095100 216476244 3485 3485 3485 3485 118
527 20250516 095000 216065014 3485 3485 3485 3485 470
528 20250516 094900 214427064 3485 3485 3485 3485 145
529 20250516 094800 213921739 3490 3490 3495 3490 818
530 20250516 094700 211066694 3490 3490 3490 3485 551
531 20250516 094600 209146009 3490 3490 3490 3490 0
532 20250516 094500 209146009 3490 3490 3490 3490 160
533 20250516 094400 208587609 3490 3490 3490 3490 152
534 20250516 094300 208057129 3490 3490 3490 3490 160
535 20250516 094200 207498729 3495 3490 3500 3490 2582
536 20250516 094100 198482229 3490 3490 3490 3490 103
537 20250516 094000 198122759 3490 3490 3490 3490 0
538 20250516 093900 198122759 3490 3490 3490 3480 1330
539 20250516 093800 193490359 3495 3480 3495 3480 2678
540 20250516 093700 184155554 3485 3485 3485 3485 106
541 20250516 093600 183786144 3485 3480 3485 3480 89
542 20250516 093500 183475984 3480 3465 3480 3465 1462
543 20250516 093400 178408754 3455 3475 3475 3455 117
544 20250516 093300 178003849 3470 3470 3490 3470 1521
545 20250516 093200 172724904 3470 3465 3470 3450 2366
546 20250516 093100 164540514 3470 3470 3470 3470 0
547 20250516 093000 164540514 3470 3470 3470 3470 1
548 20250516 092900 164537044 3470 3475 3475 3470 443
549 20250516 092800 162999829 3475 3470 3475 3470 1450
550 20250516 092700 157963329 3465 3475 3480 3460 1375
551 20250516 092600 153198749 3480 3475 3480 3470 1007
552 20250516 092500 149702524 3485 3480 3485 3480 20
553 20250516 092400 149632919 3475 3480 3480 3475 600
554 20250516 092300 147545419 3485 3490 3490 3485 2386
555 20250516 092200 139228464 3490 3490 3490 3490 111
556 20250516 092100 138841074 3490 3490 3490 3490 549
557 20250516 092000 136925064 3485 3485 3485 3485 171
558 20250516 091900 136329129 3485 3465 3485 3465 8351
559 20250516 091800 107308534 3465 3462 3465 3460 1450
560 20250516 091700 102289734 3465 3460 3465 3460 530
561 20250516 091600 100453289 3460 3472 3472 3460 830
562 20250516 091500 97577839 3472 3475 3475 3472 148
563 20250516 091400 97063545 3475 3475 3480 3475 111
564 20250516 091300 96677570 3480 3490 3495 3475 1779
565 20250516 091200 90484400 3490 3495 3495 3490 1560
566 20250516 091100 85039895 3490 3495 3495 3490 1331
567 20250516 091000 80390055 3495 3495 3495 3490 752
568 20250516 090900 77762340 3495 3490 3500 3490 1708
569 20250516 090800 71794290 3500 3490 3500 3490 408
570 20250516 090700 70370360 3490 3505 3510 3490 739
571 20250516 090600 67784935 3500 3490 3510 3490 1837
572 20250516 090500 61359800 3490 3460 3490 3460 2611
573 20250516 090400 52280110 3455 3465 3470 3455 601
574 20250516 090300 50199300 3465 3465 3485 3465 2998
575 20250516 090200 39781715 3465 3485 3485 3440 3416
576 20250516 090100 27991500 3485 3440 3490 3440 6236
577 20250516 090000 6408720 3440 3440 3440 3440 1863