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

563
002290/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182100,335780479,3475,3475,3475,3475,152
20250508,182000,335780479,3475,3475,3475,3475,0
20250508,181900,335780479,3475,3475,3475,3475,0
20250508,181800,335780479,3475,3475,3475,3475,0
20250508,181700,335780479,3475,3475,3475,3475,0
20250508,181600,335780479,3475,3475,3475,3475,0
20250508,181500,335780479,3475,3475,3475,3475,0
20250508,181400,335780479,3475,3475,3475,3475,0
20250508,181300,335780479,3475,3475,3475,3475,0
20250508,181200,335780479,3475,3475,3475,3475,0
20250508,181100,335780479,3475,3475,3475,3475,0
20250508,181000,335780479,3475,3475,3475,3475,0
20250508,180900,335780479,3475,3475,3475,3475,0
20250508,180800,335780479,3475,3475,3475,3475,0
20250508,180700,335780479,3475,3475,3475,3475,0
20250508,180600,335780479,3475,3475,3475,3475,0
20250508,180500,335780479,3475,3475,3475,3475,0
20250508,180400,335780479,3475,3475,3475,3475,0
20250508,180300,335780479,3475,3475,3475,3475,0
20250508,180200,335780479,3475,3475,3475,3475,0
20250508,180100,335780479,3475,3475,3475,3475,0
20250508,180000,335780479,3475,3475,3475,3475,0
20250508,175900,335780479,3475,3475,3475,3475,0
20250508,175800,335780479,3475,3475,3475,3475,0
20250508,175700,335780479,3475,3475,3475,3475,0
20250508,175600,335780479,3475,3475,3475,3475,0
20250508,175500,335780479,3475,3475,3475,3475,0
20250508,175400,335780479,3475,3475,3475,3475,0
20250508,175300,335780479,3475,3475,3475,3475,0
20250508,175200,335780479,3475,3475,3475,3475,0
20250508,175100,335780479,3475,3475,3475,3475,152
20250508,175000,335780479,3475,3475,3475,3475,0
20250508,174900,335780479,3475,3475,3475,3475,0
20250508,174800,335780479,3475,3475,3475,3475,0
20250508,174700,335780479,3475,3475,3475,3475,0
20250508,174600,335780479,3475,3475,3475,3475,0
20250508,174500,335780479,3475,3475,3475,3475,0
20250508,174400,335780479,3475,3475,3475,3475,0
20250508,174300,335780479,3475,3475,3475,3475,0
20250508,174200,335780479,3475,3475,3475,3475,0
20250508,174100,335780479,3475,3475,3475,3475,0
20250508,174000,335780479,3475,3475,3475,3475,0
20250508,173900,335780479,3475,3475,3475,3475,0
20250508,173800,335780479,3475,3475,3475,3475,0
20250508,173700,335780479,3475,3475,3475,3475,0
20250508,173600,335780479,3475,3475,3475,3475,0
20250508,173500,335780479,3475,3475,3475,3475,0
20250508,173400,335780479,3475,3475,3475,3475,0
20250508,173300,335780479,3475,3475,3475,3475,0
20250508,173200,335780479,3475,3475,3475,3475,0
20250508,173100,335780479,3475,3475,3475,3475,0
20250508,173000,335780479,3475,3475,3475,3475,0
20250508,172900,335780479,3475,3475,3475,3475,0
20250508,172800,335780479,3475,3475,3475,3475,0
20250508,172700,335780479,3475,3475,3475,3475,0
20250508,172600,335780479,3475,3475,3475,3475,0
20250508,172500,335780479,3475,3475,3475,3475,0
20250508,172400,335780479,3475,3475,3475,3475,0
20250508,172300,335780479,3475,3475,3475,3475,0
20250508,172200,335780479,3475,3475,3475,3475,0
20250508,172100,335780479,3475,3475,3475,3475,152
20250508,172000,335780479,3475,3475,3475,3475,0
20250508,171900,335780479,3475,3475,3475,3475,0
20250508,171800,335780479,3475,3475,3475,3475,0
20250508,171700,335780479,3475,3475,3475,3475,0
20250508,171600,335780479,3475,3475,3475,3475,0
20250508,171500,335780479,3475,3475,3475,3475,0
20250508,171400,335780479,3475,3475,3475,3475,0
20250508,171300,335780479,3475,3475,3475,3475,0
20250508,171200,335780479,3475,3475,3475,3475,0
20250508,171100,335780479,3475,3475,3475,3475,0
20250508,171000,335780479,3475,3475,3475,3475,0
20250508,170900,335780479,3475,3475,3475,3475,0
20250508,170800,335780479,3475,3475,3475,3475,0
20250508,170700,335780479,3475,3475,3475,3475,0
20250508,170600,335780479,3475,3475,3475,3475,0
20250508,170500,335780479,3475,3475,3475,3475,0
20250508,170400,335780479,3475,3475,3475,3475,0
20250508,170300,335780479,3475,3475,3475,3475,0
20250508,170200,335780479,3475,3475,3475,3475,0
20250508,170100,335780479,3475,3475,3475,3475,0
20250508,170000,335780479,3475,3475,3475,3475,0
20250508,165900,335780479,3475,3475,3475,3475,0
20250508,165800,335780479,3475,3475,3475,3475,0
20250508,165700,335780479,3475,3475,3475,3475,0
20250508,165600,335780479,3475,3475,3475,3475,0
20250508,165500,335780479,3475,3475,3475,3475,0
20250508,165400,335780479,3475,3475,3475,3475,0
20250508,165300,335780479,3475,3475,3475,3475,0
20250508,165200,335780479,3475,3475,3475,3475,0
20250508,165100,335780479,3475,3475,3475,3475,152
20250508,165000,335780479,3475,3475,3475,3475,0
20250508,164900,335780479,3475,3475,3475,3475,0
20250508,164800,335780479,3475,3475,3475,3475,0
20250508,164700,335780479,3475,3475,3475,3475,0
20250508,164600,335780479,3475,3475,3475,3475,0
20250508,164500,335780479,3475,3475,3475,3475,0
20250508,164400,335780479,3475,3475,3475,3475,0
20250508,164300,335780479,3475,3475,3475,3475,0
20250508,164200,335780479,3475,3475,3475,3475,0
20250508,164100,335780479,3475,3475,3475,3475,0
20250508,164000,335780479,3475,3475,3475,3475,0
20250508,163900,335780479,3475,3475,3475,3475,0
20250508,163800,335780479,3475,3475,3475,3475,0
20250508,163700,335780479,3475,3475,3475,3475,0
20250508,163600,335780479,3475,3475,3475,3475,0
20250508,163500,335780479,3475,3475,3475,3475,0
20250508,163400,335780479,3475,3475,3475,3475,0
20250508,163300,335780479,3475,3475,3475,3475,0
20250508,163200,335780479,3475,3475,3475,3475,0
20250508,163100,335780479,3475,3475,3475,3475,0
20250508,163000,335780479,3475,3475,3475,3475,0
20250508,162900,335780479,3475,3475,3475,3475,0
20250508,162800,335780479,3475,3475,3475,3475,0
20250508,162700,335780479,3475,3475,3475,3475,0
20250508,162600,335780479,3475,3475,3475,3475,0
20250508,162500,335780479,3475,3475,3475,3475,0
20250508,162400,335780479,3475,3475,3475,3475,0
20250508,162300,335780479,3475,3475,3475,3475,0
20250508,162200,335780479,3475,3475,3475,3475,0
20250508,162100,335780479,3475,3475,3475,3475,152
20250508,162000,335780479,3475,3475,3475,3475,0
20250508,161900,335780479,3475,3475,3475,3475,0
20250508,161800,335780479,3475,3475,3475,3475,0
20250508,161700,335780479,3475,3475,3475,3475,0
20250508,161600,335780479,3475,3475,3475,3475,0
20250508,161500,335780479,3475,3475,3475,3475,0
20250508,161400,335780479,3475,3475,3475,3475,0
20250508,161300,335780479,3475,3475,3475,3475,0
20250508,161200,335780479,3475,3475,3475,3475,0
20250508,161100,335780479,3475,3475,3475,3475,0
20250508,161000,335780479,3475,3475,3475,3475,0
20250508,160900,335780479,3475,3475,3475,3475,0
20250508,160800,335780479,3475,3475,3475,3475,0
20250508,160700,335780479,3475,3475,3475,3475,0
20250508,160600,335780479,3475,3475,3475,3475,0
20250508,160500,335780479,3475,3475,3475,3475,0
20250508,160400,335780479,3475,3475,3475,3475,0
20250508,160300,335780479,3475,3475,3475,3475,0
20250508,160200,335780479,3475,3475,3475,3475,0
20250508,160100,335780479,3475,3475,3475,3475,0
20250508,160000,335780479,3475,3475,3475,3475,0
20250508,155900,335780479,3475,3475,3475,3475,0
20250508,155800,335780479,3475,3475,3475,3475,0
20250508,155700,335780479,3475,3475,3475,3475,0
20250508,155600,335780479,3475,3475,3475,3475,0
20250508,155500,335780479,3475,3475,3475,3475,0
20250508,155400,335780479,3475,3475,3475,3475,0
20250508,155300,335780479,3475,3475,3475,3475,0
20250508,155200,335780479,3475,3475,3475,3475,0
20250508,155100,335780479,3475,3475,3475,3475,152
20250508,155000,335780479,3475,3475,3475,3475,0
20250508,154900,335780479,3475,3475,3475,3475,0
20250508,154800,335780479,3475,3475,3475,3475,0
20250508,154700,335780479,3475,3475,3475,3475,0
20250508,154600,335780479,3475,3475,3475,3475,0
20250508,154500,335780479,3475,3475,3475,3475,0
20250508,154400,335780479,3475,3475,3475,3475,0
20250508,154300,335780479,3475,3475,3475,3475,0
20250508,154200,335780479,3475,3475,3475,3475,0
20250508,154100,335780479,3475,3475,3475,3475,0
20250508,154000,335780479,3475,3475,3475,3475,0
20250508,153900,335780479,3475,3475,3475,3475,0
20250508,153800,335780479,3475,3475,3475,3475,0
20250508,153700,335780479,3475,3475,3475,3475,0
20250508,153600,335780479,3475,3475,3475,3475,0
20250508,153500,335780479,3475,3475,3475,3475,0
20250508,153400,335780479,3475,3475,3475,3475,0
20250508,153300,335780479,3475,3475,3475,3475,0
20250508,153200,335780479,3475,3475,3475,3475,0
20250508,153100,335780479,3475,3475,3475,3475,0
20250508,153000,335780479,3475,3475,3475,3475,152
20250508,152900,335252279,3475,3475,3475,3475,0
20250508,152800,335252279,3475,3475,3475,3475,0
20250508,152700,335252279,3475,3475,3475,3475,0
20250508,152600,335252279,3475,3475,3475,3475,0
20250508,152500,335252279,3475,3475,3475,3475,0
20250508,152400,335252279,3475,3475,3475,3475,0
20250508,152300,335252279,3475,3475,3475,3475,0
20250508,152200,335252279,3475,3475,3475,3475,0
20250508,152100,335252279,3475,3475,3475,3475,0
20250508,152000,335252279,3475,3475,3475,3475,0
20250508,151900,335252279,3475,3475,3475,3475,5
20250508,151800,335234904,3475,3475,3475,3475,0
20250508,151700,335234904,3475,3475,3475,3475,0
20250508,151600,335234904,3475,3470,3475,3470,1410
20250508,151500,330335164,3475,3475,3475,3475,1
20250508,151400,330331689,3475,3465,3475,3455,2005
20250508,151300,323397359,3470,3470,3470,3470,0
20250508,151200,323397359,3470,3470,3470,3470,0
20250508,151100,323397359,3470,3470,3470,3470,151
20250508,151000,322873389,3475,3475,3475,3470,256
20250508,150900,321984619,3480,3480,3480,3480,0
20250508,150800,321984619,3480,3475,3480,3475,3
20250508,150700,321974189,3475,3480,3480,3475,183
20250508,150600,321338259,3480,3480,3480,3475,19
20250508,150500,321272179,3475,3470,3475,3470,370
20250508,150400,319987019,3470,3470,3470,3470,3
20250508,150300,319976609,3470,3465,3470,3460,3325
20250508,150200,308454899,3465,3460,3465,3460,5203
20250508,150100,290428649,3460,3460,3460,3460,0
20250508,150000,290428649,3460,3460,3460,3460,1
20250508,145900,290425189,3465,3465,3465,3460,5
20250508,145800,290407879,3465,3465,3465,3465,0
20250508,145700,290407879,3465,3465,3465,3465,1
20250508,145600,290404414,3460,3460,3460,3455,392
20250508,145500,289049304,3460,3460,3460,3460,20
20250508,145400,288980104,3460,3460,3460,3460,0
20250508,145300,288980104,3460,3465,3465,3460,98
20250508,145200,288640999,3465,3465,3465,3465,0
20250508,145100,288640999,3465,3465,3465,3465,1
20250508,145000,288637534,3465,3460,3465,3460,771
20250508,144900,285966344,3460,3457,3460,3455,352
20250508,144800,284749632,3460,3460,3460,3460,1
20250508,144700,284746172,3460,3460,3460,3460,0
20250508,144600,284746172,3460,3455,3460,3455,252
20250508,144500,283875462,3460,3460,3460,3460,2
20250508,144400,283868542,3465,3460,3465,3460,721
20250508,144300,281371482,3460,3460,3460,3460,0
20250508,144200,281371482,3460,3460,3465,3460,502
20250508,144100,279634252,3460,3460,3460,3460,14
20250508,144000,279585812,3460,3460,3460,3460,2
20250508,143900,279578892,3460,3455,3460,3455,542
20250508,143800,277704782,3460,3460,3460,3460,0
20250508,143700,277704782,3460,3460,3460,3460,0
20250508,143600,277704782,3460,3455,3460,3455,2407
20250508,143500,269388547,3455,3460,3460,3455,277
20250508,143400,268431337,3460,3460,3460,3460,84
20250508,143300,268140697,3465,3460,3465,3460,251
20250508,143200,267272232,3460,3460,3460,3460,247
20250508,143100,266417612,3465,3465,3465,3465,0
20250508,143000,266417612,3465,3465,3465,3465,0
20250508,142900,266417612,3465,3460,3465,3460,243
20250508,142800,265576827,3465,3465,3465,3465,31
20250508,142700,265469412,3465,3465,3465,3465,2
20250508,142600,265462482,3460,3460,3460,3460,0
20250508,142500,265462482,3460,3460,3465,3460,1043
20250508,142400,261853697,3465,3465,3465,3465,0
20250508,142300,261853697,3465,3465,3465,3465,0
20250508,142200,261853697,3465,3460,3465,3460,243
20250508,142100,261012912,3465,3460,3465,3460,146
20250508,142000,260507747,3465,3465,3465,3465,0
20250508,141900,260507747,3465,3465,3465,3465,0
20250508,141800,260507747,3465,3460,3465,3460,256
20250508,141700,259621917,3465,3465,3465,3465,0
20250508,141600,259621917,3465,3465,3465,3465,0
20250508,141500,259621917,3465,3460,3465,3460,243
20250508,141400,258781127,3465,3465,3465,3465,0
20250508,141300,258781127,3465,3465,3465,3465,10
20250508,141200,258746477,3460,3460,3460,3460,0
20250508,141100,258746477,3460,3460,3460,3460,242
20250508,141000,257909157,3465,3465,3465,3460,423
20250508,140900,256444622,3465,3465,3465,3465,0
20250508,140800,256444622,3465,3465,3465,3465,242
20250508,140700,255606092,3470,3470,3470,3470,0
20250508,140600,255606092,3470,3470,3470,3470,3
20250508,140500,255595682,3475,3475,3475,3475,0
20250508,140400,255595682,3475,3475,3475,3475,0
20250508,140300,255595682,3475,3475,3475,3475,1
20250508,140200,255592207,3485,3485,3485,3485,0
20250508,140100,255592207,3485,3485,3485,3485,0
20250508,140000,255592207,3485,3485,3485,3485,0
20250508,135900,255592207,3485,3485,3485,3485,0
20250508,135800,255592207,3485,3485,3485,3485,0
20250508,135700,255592207,3485,3475,3485,3475,989
20250508,135600,252148312,3470,3470,3470,3470,242
20250508,135500,251308572,3465,3465,3465,3465,0
20250508,135400,251308572,3465,3465,3465,3465,242
20250508,135300,250470042,3465,3465,3465,3465,0
20250508,135200,250470042,3465,3465,3465,3465,0
20250508,135100,250470042,3465,3465,3465,3465,0
20250508,135000,250470042,3465,3465,3470,3465,514
20250508,134900,248689022,3470,3470,3470,3470,150
20250508,134800,248168522,3470,3470,3470,3470,0
20250508,134700,248168522,3470,3470,3470,3470,242
20250508,134600,247328782,3470,3470,3470,3470,0
20250508,134500,247328782,3470,3470,3470,3470,64
20250508,134400,247106702,3470,3470,3470,3470,178
20250508,134300,246489042,3475,3475,3475,3475,0
20250508,134200,246489042,3475,3475,3475,3475,0
20250508,134100,246489042,3475,3475,3475,3475,3
20250508,134000,246478617,3475,3475,3475,3475,0
20250508,133900,246478617,3475,3475,3475,3475,0
20250508,133800,246478617,3475,3475,3475,3475,57
20250508,133700,246280542,3475,3470,3475,3470,242
20250508,133600,245440797,3475,3475,3475,3475,0
20250508,133500,245440797,3475,3475,3475,3475,1
20250508,133400,245437322,3475,3470,3475,3470,256
20250508,133300,244548932,3470,3470,3470,3470,0
20250508,133200,244548932,3470,3470,3470,3470,0
20250508,133100,244548932,3470,3470,3470,3470,0
20250508,133000,244548932,3470,3470,3470,3465,1243
20250508,132900,240239812,3475,3475,3475,3475,0
20250508,132800,240239812,3475,3475,3475,3475,0
20250508,132700,240239812,3475,3470,3475,3470,625
20250508,132600,238071057,3475,3475,3475,3475,0
20250508,132500,238071057,3475,3475,3475,3475,1
20250508,132400,238067582,3470,3470,3470,3470,0
20250508,132300,238067582,3470,3470,3470,3470,242
20250508,132200,237227842,3475,3475,3475,3475,0
20250508,132100,237227842,3475,3475,3475,3475,2
20250508,132000,237220892,3470,3470,3470,3470,242
20250508,131900,236381152,3475,3475,3475,3475,0
20250508,131800,236381152,3475,3475,3475,3475,0
20250508,131700,236381152,3475,3475,3475,3475,0
20250508,131600,236381152,3475,3480,3480,3475,170
20250508,131500,235790377,3480,3480,3480,3480,0
20250508,131400,235790377,3480,3480,3480,3480,1
20250508,131300,235786897,3475,3475,3475,3475,242
20250508,131200,234945947,3480,3480,3480,3480,20
20250508,131100,234876347,3480,3480,3480,3480,0
20250508,131000,234876347,3480,3480,3480,3480,174
20250508,130900,234270827,3485,3485,3485,3485,0
20250508,130800,234270827,3485,3480,3485,3480,486
20250508,130700,232579517,3480,3475,3480,3475,242
20250508,130600,231738557,3475,3475,3475,3475,2
20250508,130500,231731607,3480,3475,3480,3475,151
20250508,130400,231206877,3475,3475,3475,3475,92
20250508,130300,230887177,3475,3475,3475,3475,0
20250508,130200,230887177,3475,3475,3475,3475,49
20250508,130100,230716902,3475,3475,3475,3475,0
20250508,130000,230716902,3475,3475,3475,3475,1
20250508,125900,230713427,3470,3470,3470,3470,242
20250508,125800,229873687,3475,3475,3475,3475,0
20250508,125700,229873687,3475,3475,3475,3475,25
20250508,125600,229786812,3475,3470,3475,3470,249
20250508,125500,228922747,3475,3475,3475,3475,18
20250508,125400,228860197,3475,3475,3480,3475,4
20250508,125300,228846292,3475,3475,3475,3475,0
20250508,125200,228846292,3475,3480,3480,3475,243
20250508,125100,228001857,3475,3475,3475,3475,311
20250508,125000,226921132,3475,3475,3475,3475,16
20250508,124900,226865532,3470,3470,3470,3470,241
20250508,124800,226029262,3475,3475,3475,3475,0
20250508,124700,226029262,3475,3475,3475,3475,0
20250508,124600,226029262,3475,3475,3475,3475,7
20250508,124500,226004937,3475,3475,3475,3475,64
20250508,124400,225782537,3475,3475,3475,3475,0
20250508,124300,225782537,3475,3475,3475,3475,1
20250508,124200,225779062,3470,3475,3475,3470,246
20250508,124100,224925422,3475,3475,3475,3475,2
20250508,124000,224918472,3475,3475,3475,3475,46
20250508,123900,224758622,3475,3475,3475,3475,125
20250508,123800,224324247,3480,3480,3480,3480,0
20250508,123700,224324247,3480,3480,3480,3480,0
20250508,123600,224324247,3480,3480,3480,3480,1
20250508,123500,224320767,3475,3475,3475,3475,242
20250508,123400,223479817,3480,3480,3480,3480,0
20250508,123300,223479817,3480,3480,3480,3480,1
20250508,123200,223476337,3475,3475,3475,3475,242
20250508,123100,222635387,3480,3480,3480,3480,5
20250508,123000,222617987,3480,3480,3480,3480,0
20250508,122900,222617987,3480,3480,3480,3480,2
20250508,122800,222611027,3480,3480,3480,3480,164
20250508,122700,222040307,3480,3475,3480,3475,2
20250508,122600,222033352,3475,3475,3475,3475,34
20250508,122500,221915202,3475,3475,3475,3475,208
20250508,122400,221192402,3475,3475,3475,3475,0
20250508,122300,221192402,3475,3475,3475,3475,0
20250508,122200,221192402,3475,3475,3475,3475,242
20250508,122100,220351452,3480,3480,3480,3480,49
20250508,122000,220180932,3480,3480,3480,3480,2
20250508,121900,220173972,3480,3480,3480,3480,1
20250508,121800,220170492,3480,3475,3480,3475,243
20250508,121700,219326062,3475,3475,3475,3475,0
20250508,121600,219326062,3475,3475,3475,3475,240
20250508,121500,218492062,3475,3475,3475,3475,2
20250508,121400,218485112,3480,3480,3480,3480,1
20250508,121300,218481632,3475,3475,3475,3475,43
20250508,121200,218332207,3475,3475,3475,3475,1
20250508,121100,218328732,3475,3475,3475,3475,197
20250508,121000,217644157,3480,3480,3480,3480,29
20250508,120900,217543237,3480,3480,3480,3480,10
20250508,120800,217508437,3475,3475,3475,3475,241
20250508,120700,216670962,3480,3475,3480,3475,48
20250508,120600,216504002,3480,3475,3480,3475,426
20250508,120500,215023577,3475,3475,3475,3475,1
20250508,120400,215020102,3470,3470,3470,3470,541
20250508,120300,213142832,3470,3470,3470,3470,0
20250508,120200,213142832,3470,3470,3470,3470,0
20250508,120100,213142832,3470,3470,3470,3470,242
20250508,120000,212303092,3470,3470,3470,3470,0
20250508,115900,212303092,3470,3470,3470,3470,0
20250508,115800,212303092,3470,3470,3470,3470,83
20250508,115700,212015082,3465,3465,3465,3465,242
20250508,115600,211176552,3470,3470,3470,3470,70
20250508,115500,210933652,3470,3470,3470,3470,6
20250508,115400,210912832,3470,3470,3470,3470,83
20250508,115300,210624822,3470,3470,3470,3470,1
20250508,115200,210621352,3470,3465,3470,3465,248
20250508,115100,209761882,3470,3465,3470,3465,262
20250508,115000,208853952,3470,3470,3470,3470,3
20250508,114900,208843542,3470,3470,3470,3470,0
20250508,114800,208843542,3470,3470,3470,3470,50
20250508,114700,208670042,3470,3470,3470,3470,138
20250508,114600,208191182,3475,3475,3475,3475,0
20250508,114500,208191182,3475,3475,3475,3475,0
20250508,114400,208191182,3475,3475,3475,3475,24
20250508,114300,208107782,3480,3480,3480,3480,1
20250508,114200,208104302,3475,3465,3475,3465,320
20250508,114100,206994162,3465,3470,3470,3465,16
20250508,114000,206938717,3465,3465,3465,3465,242
20250508,113900,206100187,3470,3470,3470,3470,1
20250508,113800,206096717,3465,3465,3465,3465,88
20250508,113700,205791797,3465,3465,3465,3465,153
20250508,113600,205261652,3470,3470,3470,3470,0
20250508,113500,205261652,3470,3465,3470,3465,49
20250508,113400,205091862,3465,3460,3465,3460,191
20250508,113300,204430497,3455,3460,3460,3455,622
20250508,113200,202279587,3465,3465,3465,3465,0
20250508,113100,202279587,3465,3465,3465,3465,1
20250508,113000,202276122,3460,3460,3460,3460,242
20250508,112900,201438802,3465,3465,3465,3465,101
20250508,112800,201088837,3460,3460,3460,3460,630
20250508,112700,198909037,3460,3460,3460,3460,51
20250508,112600,198732577,3460,3460,3460,3460,41
20250508,112500,198590717,3465,3455,3465,3455,634
20250508,112400,196399027,3455,3455,3455,3455,0
20250508,112300,196399027,3455,3455,3455,3455,194
20250508,112200,195728757,3455,3455,3455,3455,57
20250508,112100,195531822,3450,3450,3450,3450,0
20250508,112000,195531822,3450,3460,3460,3450,701
20250508,111900,193112687,3460,3460,3460,3460,0
20250508,111800,193112687,3460,3460,3460,3460,15
20250508,111700,193060787,3455,3455,3455,3455,242
20250508,111600,192224677,3460,3460,3460,3460,0
20250508,111500,192224677,3460,3455,3460,3450,671
20250508,111400,189909037,3455,3455,3455,3450,857
20250508,111300,186950417,3455,3455,3460,3455,1159
20250508,111200,182945817,3460,3460,3460,3455,881
20250508,111100,179899027,3460,3460,3465,3460,251
20250508,111000,179030562,3465,3460,3465,3460,1478
20250508,110900,173915787,3460,3460,3460,3460,241
20250508,110800,173081927,3465,3460,3465,3460,403
20250508,110700,171687542,3465,3465,3465,3465,302
20250508,110600,170641112,3465,3462,3465,3460,994
20250508,110500,167200742,3465,3465,3465,3465,101
20250508,110400,166850777,3465,3465,3465,3465,57
20250508,110300,166653272,3465,3465,3465,3460,446
20250508,110200,165109092,3465,3470,3470,3460,1908
20250508,110100,158500422,3470,3470,3470,3470,600
20250508,110000,156418422,3475,3475,3475,3475,384
20250508,105900,155084022,3470,3480,3480,3470,2013
20250508,105800,148093542,3475,3475,3475,3475,230
20250508,105700,147294292,3480,3480,3480,3480,777
20250508,105600,144590332,3485,3480,3485,3480,243
20250508,105500,143744687,3485,3480,3485,3480,310
20250508,105400,142665322,3480,3480,3480,3480,100
20250508,105300,142317322,3480,3480,3480,3480,51
20250508,105200,142139842,3480,3485,3485,3480,57
20250508,105100,141941457,3485,3485,3485,3485,1
20250508,105000,141937972,3475,3495,3495,3475,3792
20250508,104900,128739912,3495,3495,3495,3495,160
20250508,104800,128180712,3500,3500,3500,3500,0
20250508,104700,128180712,3500,3495,3500,3495,102
20250508,104600,127824167,3490,3495,3495,3490,72
20250508,104500,127572762,3490,3495,3500,3490,2123
20250508,104400,120162707,3500,3500,3500,3500,0
20250508,104300,120162707,3500,3500,3500,3500,50
20250508,104200,119987707,3495,3500,3500,3495,341
20250508,104100,118795907,3500,3500,3500,3500,0
20250508,104000,118795907,3500,3500,3505,3500,4
20250508,103900,118781902,3500,3500,3500,3500,242
20250508,103800,117934902,3505,3500,3505,3500,486
20250508,103700,116233817,3500,3500,3500,3500,80
20250508,103600,115953817,3500,3500,3500,3500,26
20250508,103500,115862817,3500,3500,3500,3495,2407
20250508,103400,107442022,3505,3505,3505,3505,0
20250508,103300,107442022,3505,3505,3505,3505,7
20250508,103200,107417487,3505,3505,3505,3505,452
20250508,103100,105833227,3510,3510,3510,3510,5
20250508,103000,105815677,3510,3510,3510,3510,1
20250508,102900,105812167,3505,3505,3505,3505,0
20250508,102800,105812167,3505,3505,3505,3505,242
20250508,102700,104963957,3510,3510,3510,3510,3
20250508,102600,104953427,3510,3510,3510,3510,0
20250508,102500,104953427,3510,3510,3510,3505,248
20250508,102400,104084157,3510,3510,3510,3510,5
20250508,102300,104066607,3510,3510,3510,3510,5
20250508,102200,104049057,3505,3505,3505,3505,242
20250508,102100,103200847,3500,3507,3510,3500,162
20250508,102000,102633055,3510,3510,3510,3510,0
20250508,101900,102633055,3510,3505,3510,3505,160
20250508,101800,102072225,3505,3505,3505,3505,88
20250508,101700,101763785,3510,3510,3510,3510,4
20250508,101600,101749745,3510,3510,3510,3505,80
20250508,101500,101469260,3510,3505,3510,3505,109
20250508,101400,101086890,3505,3510,3510,3505,603
20250508,101300,98971350,3510,3510,3510,3510,95
20250508,101200,98637900,3510,3510,3510,3510,65
20250508,101100,98409750,3505,3510,3510,3505,442
20250508,101000,96859540,3505,3510,3515,3505,1078
20250508,100900,93079755,3510,3510,3510,3510,0
20250508,100800,93079755,3510,3510,3510,3510,1
20250508,100700,93076245,3510,3510,3510,3510,1
20250508,100600,93072735,3510,3510,3510,3510,0
20250508,100500,93072735,3510,3510,3510,3510,3
20250508,100400,93062205,3510,3510,3510,3510,432
20250508,100300,91545885,3510,3510,3510,3510,0
20250508,100200,91545885,3510,3510,3510,3510,116
20250508,100100,91138725,3510,3510,3510,3510,127
20250508,100000,90692955,3515,3515,3515,3515,31
20250508,095900,90583990,3520,3520,3520,3520,0
20250508,095800,90583990,3520,3520,3520,3520,0
20250508,095700,90583990,3520,3520,3520,3520,0
20250508,095600,90583990,3520,3520,3520,3520,0
20250508,095500,90583990,3520,3520,3520,3520,10
20250508,095400,90548790,3520,3515,3520,3515,257
20250508,095300,89645360,3515,3515,3515,3515,304
20250508,095200,88576800,3510,3510,3510,3510,0
20250508,095100,88576800,3510,3510,3510,3510,111
20250508,095000,88187190,3510,3510,3510,3510,130
20250508,094900,87730890,3510,3510,3510,3510,0
20250508,094800,87730890,3510,3505,3510,3505,145
20250508,094700,87222090,3510,3515,3515,3510,1582
20250508,094600,81663815,3520,3520,3520,3520,200
20250508,094500,80959815,3520,3520,3520,3520,0
20250508,094400,80959815,3520,3535,3535,3520,2550
20250508,094300,71972850,3530,3530,3530,3530,1374
20250508,094200,67122630,3540,3535,3540,3535,21
20250508,094100,67048390,3535,3535,3535,3535,0
20250508,094000,67048390,3535,3535,3535,3535,315
20250508,093900,65934865,3540,3540,3545,3540,166
20250508,093800,65347220,3540,3535,3540,3535,406
20250508,093700,63911905,3540,3540,3540,3540,213
20250508,093600,63157885,3545,3545,3545,3545,24
20250508,093500,63072805,3540,3540,3540,3540,0
20250508,093400,63072805,3540,3540,3540,3540,103
20250508,093300,62708185,3540,3540,3540,3540,242
20250508,093200,61851505,3545,3545,3545,3540,360
20250508,093100,60576080,3545,3545,3545,3545,50
20250508,093000,60398830,3545,3545,3545,3545,2
20250508,092900,60391740,3535,3535,3535,3535,0
20250508,092800,60391740,3535,3535,3535,3535,7
20250508,092700,60366995,3535,3545,3545,3530,4914
20250508,092600,42991045,3545,3550,3550,3545,15
20250508,092500,42937855,3540,3540,3540,3540,2
20250508,092400,42930775,3550,3545,3550,3545,337
20250508,092300,41736010,3550,3550,3555,3550,493
20250508,092200,39983905,3555,3555,3555,3555,46
20250508,092100,39820375,3555,3555,3555,3555,1
20250508,092000,39816820,3555,3555,3555,3555,110
20250508,091900,39425770,3550,3555,3555,3550,20
20250508,091800,39354720,3550,3565,3565,3545,3101
20250508,091700,28333760,3575,3575,3575,3575,52
20250508,091600,28147860,3575,3575,3575,3575,0
20250508,091500,28147860,3575,3575,3575,3575,0
20250508,091400,28147860,3575,3575,3575,3575,24
20250508,091300,28062060,3555,3565,3565,3555,1219
20250508,091200,23723410,3570,3570,3570,3570,349
20250508,091100,22477480,3590,3590,3590,3590,0
20250508,091000,22477480,3590,3565,3590,3565,3016
20250508,090900,11673000,3565,3565,3565,3565,0
20250508,090800,11673000,3565,3565,3565,3565,0
20250508,090700,11673000,3565,3565,3565,3565,501
20250508,090600,9886935,3550,3555,3555,3550,148
20250508,090500,9361525,3565,3565,3565,3565,72
20250508,090400,9104845,3570,3580,3580,3545,2095
20250508,090300,1661120,3580,3580,3580,3580,97
20250508,090200,1313860,3575,3570,3575,3570,61
20250508,090100,1095800,3570,3570,3570,3570,16
20250508,090000,1038680,3575,3555,3575,3555,292
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182100 335780479 3475 3475 3475 3475 152
3 20250508 182000 335780479 3475 3475 3475 3475 0
4 20250508 181900 335780479 3475 3475 3475 3475 0
5 20250508 181800 335780479 3475 3475 3475 3475 0
6 20250508 181700 335780479 3475 3475 3475 3475 0
7 20250508 181600 335780479 3475 3475 3475 3475 0
8 20250508 181500 335780479 3475 3475 3475 3475 0
9 20250508 181400 335780479 3475 3475 3475 3475 0
10 20250508 181300 335780479 3475 3475 3475 3475 0
11 20250508 181200 335780479 3475 3475 3475 3475 0
12 20250508 181100 335780479 3475 3475 3475 3475 0
13 20250508 181000 335780479 3475 3475 3475 3475 0
14 20250508 180900 335780479 3475 3475 3475 3475 0
15 20250508 180800 335780479 3475 3475 3475 3475 0
16 20250508 180700 335780479 3475 3475 3475 3475 0
17 20250508 180600 335780479 3475 3475 3475 3475 0
18 20250508 180500 335780479 3475 3475 3475 3475 0
19 20250508 180400 335780479 3475 3475 3475 3475 0
20 20250508 180300 335780479 3475 3475 3475 3475 0
21 20250508 180200 335780479 3475 3475 3475 3475 0
22 20250508 180100 335780479 3475 3475 3475 3475 0
23 20250508 180000 335780479 3475 3475 3475 3475 0
24 20250508 175900 335780479 3475 3475 3475 3475 0
25 20250508 175800 335780479 3475 3475 3475 3475 0
26 20250508 175700 335780479 3475 3475 3475 3475 0
27 20250508 175600 335780479 3475 3475 3475 3475 0
28 20250508 175500 335780479 3475 3475 3475 3475 0
29 20250508 175400 335780479 3475 3475 3475 3475 0
30 20250508 175300 335780479 3475 3475 3475 3475 0
31 20250508 175200 335780479 3475 3475 3475 3475 0
32 20250508 175100 335780479 3475 3475 3475 3475 152
33 20250508 175000 335780479 3475 3475 3475 3475 0
34 20250508 174900 335780479 3475 3475 3475 3475 0
35 20250508 174800 335780479 3475 3475 3475 3475 0
36 20250508 174700 335780479 3475 3475 3475 3475 0
37 20250508 174600 335780479 3475 3475 3475 3475 0
38 20250508 174500 335780479 3475 3475 3475 3475 0
39 20250508 174400 335780479 3475 3475 3475 3475 0
40 20250508 174300 335780479 3475 3475 3475 3475 0
41 20250508 174200 335780479 3475 3475 3475 3475 0
42 20250508 174100 335780479 3475 3475 3475 3475 0
43 20250508 174000 335780479 3475 3475 3475 3475 0
44 20250508 173900 335780479 3475 3475 3475 3475 0
45 20250508 173800 335780479 3475 3475 3475 3475 0
46 20250508 173700 335780479 3475 3475 3475 3475 0
47 20250508 173600 335780479 3475 3475 3475 3475 0
48 20250508 173500 335780479 3475 3475 3475 3475 0
49 20250508 173400 335780479 3475 3475 3475 3475 0
50 20250508 173300 335780479 3475 3475 3475 3475 0
51 20250508 173200 335780479 3475 3475 3475 3475 0
52 20250508 173100 335780479 3475 3475 3475 3475 0
53 20250508 173000 335780479 3475 3475 3475 3475 0
54 20250508 172900 335780479 3475 3475 3475 3475 0
55 20250508 172800 335780479 3475 3475 3475 3475 0
56 20250508 172700 335780479 3475 3475 3475 3475 0
57 20250508 172600 335780479 3475 3475 3475 3475 0
58 20250508 172500 335780479 3475 3475 3475 3475 0
59 20250508 172400 335780479 3475 3475 3475 3475 0
60 20250508 172300 335780479 3475 3475 3475 3475 0
61 20250508 172200 335780479 3475 3475 3475 3475 0
62 20250508 172100 335780479 3475 3475 3475 3475 152
63 20250508 172000 335780479 3475 3475 3475 3475 0
64 20250508 171900 335780479 3475 3475 3475 3475 0
65 20250508 171800 335780479 3475 3475 3475 3475 0
66 20250508 171700 335780479 3475 3475 3475 3475 0
67 20250508 171600 335780479 3475 3475 3475 3475 0
68 20250508 171500 335780479 3475 3475 3475 3475 0
69 20250508 171400 335780479 3475 3475 3475 3475 0
70 20250508 171300 335780479 3475 3475 3475 3475 0
71 20250508 171200 335780479 3475 3475 3475 3475 0
72 20250508 171100 335780479 3475 3475 3475 3475 0
73 20250508 171000 335780479 3475 3475 3475 3475 0
74 20250508 170900 335780479 3475 3475 3475 3475 0
75 20250508 170800 335780479 3475 3475 3475 3475 0
76 20250508 170700 335780479 3475 3475 3475 3475 0
77 20250508 170600 335780479 3475 3475 3475 3475 0
78 20250508 170500 335780479 3475 3475 3475 3475 0
79 20250508 170400 335780479 3475 3475 3475 3475 0
80 20250508 170300 335780479 3475 3475 3475 3475 0
81 20250508 170200 335780479 3475 3475 3475 3475 0
82 20250508 170100 335780479 3475 3475 3475 3475 0
83 20250508 170000 335780479 3475 3475 3475 3475 0
84 20250508 165900 335780479 3475 3475 3475 3475 0
85 20250508 165800 335780479 3475 3475 3475 3475 0
86 20250508 165700 335780479 3475 3475 3475 3475 0
87 20250508 165600 335780479 3475 3475 3475 3475 0
88 20250508 165500 335780479 3475 3475 3475 3475 0
89 20250508 165400 335780479 3475 3475 3475 3475 0
90 20250508 165300 335780479 3475 3475 3475 3475 0
91 20250508 165200 335780479 3475 3475 3475 3475 0
92 20250508 165100 335780479 3475 3475 3475 3475 152
93 20250508 165000 335780479 3475 3475 3475 3475 0
94 20250508 164900 335780479 3475 3475 3475 3475 0
95 20250508 164800 335780479 3475 3475 3475 3475 0
96 20250508 164700 335780479 3475 3475 3475 3475 0
97 20250508 164600 335780479 3475 3475 3475 3475 0
98 20250508 164500 335780479 3475 3475 3475 3475 0
99 20250508 164400 335780479 3475 3475 3475 3475 0
100 20250508 164300 335780479 3475 3475 3475 3475 0
101 20250508 164200 335780479 3475 3475 3475 3475 0
102 20250508 164100 335780479 3475 3475 3475 3475 0
103 20250508 164000 335780479 3475 3475 3475 3475 0
104 20250508 163900 335780479 3475 3475 3475 3475 0
105 20250508 163800 335780479 3475 3475 3475 3475 0
106 20250508 163700 335780479 3475 3475 3475 3475 0
107 20250508 163600 335780479 3475 3475 3475 3475 0
108 20250508 163500 335780479 3475 3475 3475 3475 0
109 20250508 163400 335780479 3475 3475 3475 3475 0
110 20250508 163300 335780479 3475 3475 3475 3475 0
111 20250508 163200 335780479 3475 3475 3475 3475 0
112 20250508 163100 335780479 3475 3475 3475 3475 0
113 20250508 163000 335780479 3475 3475 3475 3475 0
114 20250508 162900 335780479 3475 3475 3475 3475 0
115 20250508 162800 335780479 3475 3475 3475 3475 0
116 20250508 162700 335780479 3475 3475 3475 3475 0
117 20250508 162600 335780479 3475 3475 3475 3475 0
118 20250508 162500 335780479 3475 3475 3475 3475 0
119 20250508 162400 335780479 3475 3475 3475 3475 0
120 20250508 162300 335780479 3475 3475 3475 3475 0
121 20250508 162200 335780479 3475 3475 3475 3475 0
122 20250508 162100 335780479 3475 3475 3475 3475 152
123 20250508 162000 335780479 3475 3475 3475 3475 0
124 20250508 161900 335780479 3475 3475 3475 3475 0
125 20250508 161800 335780479 3475 3475 3475 3475 0
126 20250508 161700 335780479 3475 3475 3475 3475 0
127 20250508 161600 335780479 3475 3475 3475 3475 0
128 20250508 161500 335780479 3475 3475 3475 3475 0
129 20250508 161400 335780479 3475 3475 3475 3475 0
130 20250508 161300 335780479 3475 3475 3475 3475 0
131 20250508 161200 335780479 3475 3475 3475 3475 0
132 20250508 161100 335780479 3475 3475 3475 3475 0
133 20250508 161000 335780479 3475 3475 3475 3475 0
134 20250508 160900 335780479 3475 3475 3475 3475 0
135 20250508 160800 335780479 3475 3475 3475 3475 0
136 20250508 160700 335780479 3475 3475 3475 3475 0
137 20250508 160600 335780479 3475 3475 3475 3475 0
138 20250508 160500 335780479 3475 3475 3475 3475 0
139 20250508 160400 335780479 3475 3475 3475 3475 0
140 20250508 160300 335780479 3475 3475 3475 3475 0
141 20250508 160200 335780479 3475 3475 3475 3475 0
142 20250508 160100 335780479 3475 3475 3475 3475 0
143 20250508 160000 335780479 3475 3475 3475 3475 0
144 20250508 155900 335780479 3475 3475 3475 3475 0
145 20250508 155800 335780479 3475 3475 3475 3475 0
146 20250508 155700 335780479 3475 3475 3475 3475 0
147 20250508 155600 335780479 3475 3475 3475 3475 0
148 20250508 155500 335780479 3475 3475 3475 3475 0
149 20250508 155400 335780479 3475 3475 3475 3475 0
150 20250508 155300 335780479 3475 3475 3475 3475 0
151 20250508 155200 335780479 3475 3475 3475 3475 0
152 20250508 155100 335780479 3475 3475 3475 3475 152
153 20250508 155000 335780479 3475 3475 3475 3475 0
154 20250508 154900 335780479 3475 3475 3475 3475 0
155 20250508 154800 335780479 3475 3475 3475 3475 0
156 20250508 154700 335780479 3475 3475 3475 3475 0
157 20250508 154600 335780479 3475 3475 3475 3475 0
158 20250508 154500 335780479 3475 3475 3475 3475 0
159 20250508 154400 335780479 3475 3475 3475 3475 0
160 20250508 154300 335780479 3475 3475 3475 3475 0
161 20250508 154200 335780479 3475 3475 3475 3475 0
162 20250508 154100 335780479 3475 3475 3475 3475 0
163 20250508 154000 335780479 3475 3475 3475 3475 0
164 20250508 153900 335780479 3475 3475 3475 3475 0
165 20250508 153800 335780479 3475 3475 3475 3475 0
166 20250508 153700 335780479 3475 3475 3475 3475 0
167 20250508 153600 335780479 3475 3475 3475 3475 0
168 20250508 153500 335780479 3475 3475 3475 3475 0
169 20250508 153400 335780479 3475 3475 3475 3475 0
170 20250508 153300 335780479 3475 3475 3475 3475 0
171 20250508 153200 335780479 3475 3475 3475 3475 0
172 20250508 153100 335780479 3475 3475 3475 3475 0
173 20250508 153000 335780479 3475 3475 3475 3475 152
174 20250508 152900 335252279 3475 3475 3475 3475 0
175 20250508 152800 335252279 3475 3475 3475 3475 0
176 20250508 152700 335252279 3475 3475 3475 3475 0
177 20250508 152600 335252279 3475 3475 3475 3475 0
178 20250508 152500 335252279 3475 3475 3475 3475 0
179 20250508 152400 335252279 3475 3475 3475 3475 0
180 20250508 152300 335252279 3475 3475 3475 3475 0
181 20250508 152200 335252279 3475 3475 3475 3475 0
182 20250508 152100 335252279 3475 3475 3475 3475 0
183 20250508 152000 335252279 3475 3475 3475 3475 0
184 20250508 151900 335252279 3475 3475 3475 3475 5
185 20250508 151800 335234904 3475 3475 3475 3475 0
186 20250508 151700 335234904 3475 3475 3475 3475 0
187 20250508 151600 335234904 3475 3470 3475 3470 1410
188 20250508 151500 330335164 3475 3475 3475 3475 1
189 20250508 151400 330331689 3475 3465 3475 3455 2005
190 20250508 151300 323397359 3470 3470 3470 3470 0
191 20250508 151200 323397359 3470 3470 3470 3470 0
192 20250508 151100 323397359 3470 3470 3470 3470 151
193 20250508 151000 322873389 3475 3475 3475 3470 256
194 20250508 150900 321984619 3480 3480 3480 3480 0
195 20250508 150800 321984619 3480 3475 3480 3475 3
196 20250508 150700 321974189 3475 3480 3480 3475 183
197 20250508 150600 321338259 3480 3480 3480 3475 19
198 20250508 150500 321272179 3475 3470 3475 3470 370
199 20250508 150400 319987019 3470 3470 3470 3470 3
200 20250508 150300 319976609 3470 3465 3470 3460 3325
201 20250508 150200 308454899 3465 3460 3465 3460 5203
202 20250508 150100 290428649 3460 3460 3460 3460 0
203 20250508 150000 290428649 3460 3460 3460 3460 1
204 20250508 145900 290425189 3465 3465 3465 3460 5
205 20250508 145800 290407879 3465 3465 3465 3465 0
206 20250508 145700 290407879 3465 3465 3465 3465 1
207 20250508 145600 290404414 3460 3460 3460 3455 392
208 20250508 145500 289049304 3460 3460 3460 3460 20
209 20250508 145400 288980104 3460 3460 3460 3460 0
210 20250508 145300 288980104 3460 3465 3465 3460 98
211 20250508 145200 288640999 3465 3465 3465 3465 0
212 20250508 145100 288640999 3465 3465 3465 3465 1
213 20250508 145000 288637534 3465 3460 3465 3460 771
214 20250508 144900 285966344 3460 3457 3460 3455 352
215 20250508 144800 284749632 3460 3460 3460 3460 1
216 20250508 144700 284746172 3460 3460 3460 3460 0
217 20250508 144600 284746172 3460 3455 3460 3455 252
218 20250508 144500 283875462 3460 3460 3460 3460 2
219 20250508 144400 283868542 3465 3460 3465 3460 721
220 20250508 144300 281371482 3460 3460 3460 3460 0
221 20250508 144200 281371482 3460 3460 3465 3460 502
222 20250508 144100 279634252 3460 3460 3460 3460 14
223 20250508 144000 279585812 3460 3460 3460 3460 2
224 20250508 143900 279578892 3460 3455 3460 3455 542
225 20250508 143800 277704782 3460 3460 3460 3460 0
226 20250508 143700 277704782 3460 3460 3460 3460 0
227 20250508 143600 277704782 3460 3455 3460 3455 2407
228 20250508 143500 269388547 3455 3460 3460 3455 277
229 20250508 143400 268431337 3460 3460 3460 3460 84
230 20250508 143300 268140697 3465 3460 3465 3460 251
231 20250508 143200 267272232 3460 3460 3460 3460 247
232 20250508 143100 266417612 3465 3465 3465 3465 0
233 20250508 143000 266417612 3465 3465 3465 3465 0
234 20250508 142900 266417612 3465 3460 3465 3460 243
235 20250508 142800 265576827 3465 3465 3465 3465 31
236 20250508 142700 265469412 3465 3465 3465 3465 2
237 20250508 142600 265462482 3460 3460 3460 3460 0
238 20250508 142500 265462482 3460 3460 3465 3460 1043
239 20250508 142400 261853697 3465 3465 3465 3465 0
240 20250508 142300 261853697 3465 3465 3465 3465 0
241 20250508 142200 261853697 3465 3460 3465 3460 243
242 20250508 142100 261012912 3465 3460 3465 3460 146
243 20250508 142000 260507747 3465 3465 3465 3465 0
244 20250508 141900 260507747 3465 3465 3465 3465 0
245 20250508 141800 260507747 3465 3460 3465 3460 256
246 20250508 141700 259621917 3465 3465 3465 3465 0
247 20250508 141600 259621917 3465 3465 3465 3465 0
248 20250508 141500 259621917 3465 3460 3465 3460 243
249 20250508 141400 258781127 3465 3465 3465 3465 0
250 20250508 141300 258781127 3465 3465 3465 3465 10
251 20250508 141200 258746477 3460 3460 3460 3460 0
252 20250508 141100 258746477 3460 3460 3460 3460 242
253 20250508 141000 257909157 3465 3465 3465 3460 423
254 20250508 140900 256444622 3465 3465 3465 3465 0
255 20250508 140800 256444622 3465 3465 3465 3465 242
256 20250508 140700 255606092 3470 3470 3470 3470 0
257 20250508 140600 255606092 3470 3470 3470 3470 3
258 20250508 140500 255595682 3475 3475 3475 3475 0
259 20250508 140400 255595682 3475 3475 3475 3475 0
260 20250508 140300 255595682 3475 3475 3475 3475 1
261 20250508 140200 255592207 3485 3485 3485 3485 0
262 20250508 140100 255592207 3485 3485 3485 3485 0
263 20250508 140000 255592207 3485 3485 3485 3485 0
264 20250508 135900 255592207 3485 3485 3485 3485 0
265 20250508 135800 255592207 3485 3485 3485 3485 0
266 20250508 135700 255592207 3485 3475 3485 3475 989
267 20250508 135600 252148312 3470 3470 3470 3470 242
268 20250508 135500 251308572 3465 3465 3465 3465 0
269 20250508 135400 251308572 3465 3465 3465 3465 242
270 20250508 135300 250470042 3465 3465 3465 3465 0
271 20250508 135200 250470042 3465 3465 3465 3465 0
272 20250508 135100 250470042 3465 3465 3465 3465 0
273 20250508 135000 250470042 3465 3465 3470 3465 514
274 20250508 134900 248689022 3470 3470 3470 3470 150
275 20250508 134800 248168522 3470 3470 3470 3470 0
276 20250508 134700 248168522 3470 3470 3470 3470 242
277 20250508 134600 247328782 3470 3470 3470 3470 0
278 20250508 134500 247328782 3470 3470 3470 3470 64
279 20250508 134400 247106702 3470 3470 3470 3470 178
280 20250508 134300 246489042 3475 3475 3475 3475 0
281 20250508 134200 246489042 3475 3475 3475 3475 0
282 20250508 134100 246489042 3475 3475 3475 3475 3
283 20250508 134000 246478617 3475 3475 3475 3475 0
284 20250508 133900 246478617 3475 3475 3475 3475 0
285 20250508 133800 246478617 3475 3475 3475 3475 57
286 20250508 133700 246280542 3475 3470 3475 3470 242
287 20250508 133600 245440797 3475 3475 3475 3475 0
288 20250508 133500 245440797 3475 3475 3475 3475 1
289 20250508 133400 245437322 3475 3470 3475 3470 256
290 20250508 133300 244548932 3470 3470 3470 3470 0
291 20250508 133200 244548932 3470 3470 3470 3470 0
292 20250508 133100 244548932 3470 3470 3470 3470 0
293 20250508 133000 244548932 3470 3470 3470 3465 1243
294 20250508 132900 240239812 3475 3475 3475 3475 0
295 20250508 132800 240239812 3475 3475 3475 3475 0
296 20250508 132700 240239812 3475 3470 3475 3470 625
297 20250508 132600 238071057 3475 3475 3475 3475 0
298 20250508 132500 238071057 3475 3475 3475 3475 1
299 20250508 132400 238067582 3470 3470 3470 3470 0
300 20250508 132300 238067582 3470 3470 3470 3470 242
301 20250508 132200 237227842 3475 3475 3475 3475 0
302 20250508 132100 237227842 3475 3475 3475 3475 2
303 20250508 132000 237220892 3470 3470 3470 3470 242
304 20250508 131900 236381152 3475 3475 3475 3475 0
305 20250508 131800 236381152 3475 3475 3475 3475 0
306 20250508 131700 236381152 3475 3475 3475 3475 0
307 20250508 131600 236381152 3475 3480 3480 3475 170
308 20250508 131500 235790377 3480 3480 3480 3480 0
309 20250508 131400 235790377 3480 3480 3480 3480 1
310 20250508 131300 235786897 3475 3475 3475 3475 242
311 20250508 131200 234945947 3480 3480 3480 3480 20
312 20250508 131100 234876347 3480 3480 3480 3480 0
313 20250508 131000 234876347 3480 3480 3480 3480 174
314 20250508 130900 234270827 3485 3485 3485 3485 0
315 20250508 130800 234270827 3485 3480 3485 3480 486
316 20250508 130700 232579517 3480 3475 3480 3475 242
317 20250508 130600 231738557 3475 3475 3475 3475 2
318 20250508 130500 231731607 3480 3475 3480 3475 151
319 20250508 130400 231206877 3475 3475 3475 3475 92
320 20250508 130300 230887177 3475 3475 3475 3475 0
321 20250508 130200 230887177 3475 3475 3475 3475 49
322 20250508 130100 230716902 3475 3475 3475 3475 0
323 20250508 130000 230716902 3475 3475 3475 3475 1
324 20250508 125900 230713427 3470 3470 3470 3470 242
325 20250508 125800 229873687 3475 3475 3475 3475 0
326 20250508 125700 229873687 3475 3475 3475 3475 25
327 20250508 125600 229786812 3475 3470 3475 3470 249
328 20250508 125500 228922747 3475 3475 3475 3475 18
329 20250508 125400 228860197 3475 3475 3480 3475 4
330 20250508 125300 228846292 3475 3475 3475 3475 0
331 20250508 125200 228846292 3475 3480 3480 3475 243
332 20250508 125100 228001857 3475 3475 3475 3475 311
333 20250508 125000 226921132 3475 3475 3475 3475 16
334 20250508 124900 226865532 3470 3470 3470 3470 241
335 20250508 124800 226029262 3475 3475 3475 3475 0
336 20250508 124700 226029262 3475 3475 3475 3475 0
337 20250508 124600 226029262 3475 3475 3475 3475 7
338 20250508 124500 226004937 3475 3475 3475 3475 64
339 20250508 124400 225782537 3475 3475 3475 3475 0
340 20250508 124300 225782537 3475 3475 3475 3475 1
341 20250508 124200 225779062 3470 3475 3475 3470 246
342 20250508 124100 224925422 3475 3475 3475 3475 2
343 20250508 124000 224918472 3475 3475 3475 3475 46
344 20250508 123900 224758622 3475 3475 3475 3475 125
345 20250508 123800 224324247 3480 3480 3480 3480 0
346 20250508 123700 224324247 3480 3480 3480 3480 0
347 20250508 123600 224324247 3480 3480 3480 3480 1
348 20250508 123500 224320767 3475 3475 3475 3475 242
349 20250508 123400 223479817 3480 3480 3480 3480 0
350 20250508 123300 223479817 3480 3480 3480 3480 1
351 20250508 123200 223476337 3475 3475 3475 3475 242
352 20250508 123100 222635387 3480 3480 3480 3480 5
353 20250508 123000 222617987 3480 3480 3480 3480 0
354 20250508 122900 222617987 3480 3480 3480 3480 2
355 20250508 122800 222611027 3480 3480 3480 3480 164
356 20250508 122700 222040307 3480 3475 3480 3475 2
357 20250508 122600 222033352 3475 3475 3475 3475 34
358 20250508 122500 221915202 3475 3475 3475 3475 208
359 20250508 122400 221192402 3475 3475 3475 3475 0
360 20250508 122300 221192402 3475 3475 3475 3475 0
361 20250508 122200 221192402 3475 3475 3475 3475 242
362 20250508 122100 220351452 3480 3480 3480 3480 49
363 20250508 122000 220180932 3480 3480 3480 3480 2
364 20250508 121900 220173972 3480 3480 3480 3480 1
365 20250508 121800 220170492 3480 3475 3480 3475 243
366 20250508 121700 219326062 3475 3475 3475 3475 0
367 20250508 121600 219326062 3475 3475 3475 3475 240
368 20250508 121500 218492062 3475 3475 3475 3475 2
369 20250508 121400 218485112 3480 3480 3480 3480 1
370 20250508 121300 218481632 3475 3475 3475 3475 43
371 20250508 121200 218332207 3475 3475 3475 3475 1
372 20250508 121100 218328732 3475 3475 3475 3475 197
373 20250508 121000 217644157 3480 3480 3480 3480 29
374 20250508 120900 217543237 3480 3480 3480 3480 10
375 20250508 120800 217508437 3475 3475 3475 3475 241
376 20250508 120700 216670962 3480 3475 3480 3475 48
377 20250508 120600 216504002 3480 3475 3480 3475 426
378 20250508 120500 215023577 3475 3475 3475 3475 1
379 20250508 120400 215020102 3470 3470 3470 3470 541
380 20250508 120300 213142832 3470 3470 3470 3470 0
381 20250508 120200 213142832 3470 3470 3470 3470 0
382 20250508 120100 213142832 3470 3470 3470 3470 242
383 20250508 120000 212303092 3470 3470 3470 3470 0
384 20250508 115900 212303092 3470 3470 3470 3470 0
385 20250508 115800 212303092 3470 3470 3470 3470 83
386 20250508 115700 212015082 3465 3465 3465 3465 242
387 20250508 115600 211176552 3470 3470 3470 3470 70
388 20250508 115500 210933652 3470 3470 3470 3470 6
389 20250508 115400 210912832 3470 3470 3470 3470 83
390 20250508 115300 210624822 3470 3470 3470 3470 1
391 20250508 115200 210621352 3470 3465 3470 3465 248
392 20250508 115100 209761882 3470 3465 3470 3465 262
393 20250508 115000 208853952 3470 3470 3470 3470 3
394 20250508 114900 208843542 3470 3470 3470 3470 0
395 20250508 114800 208843542 3470 3470 3470 3470 50
396 20250508 114700 208670042 3470 3470 3470 3470 138
397 20250508 114600 208191182 3475 3475 3475 3475 0
398 20250508 114500 208191182 3475 3475 3475 3475 0
399 20250508 114400 208191182 3475 3475 3475 3475 24
400 20250508 114300 208107782 3480 3480 3480 3480 1
401 20250508 114200 208104302 3475 3465 3475 3465 320
402 20250508 114100 206994162 3465 3470 3470 3465 16
403 20250508 114000 206938717 3465 3465 3465 3465 242
404 20250508 113900 206100187 3470 3470 3470 3470 1
405 20250508 113800 206096717 3465 3465 3465 3465 88
406 20250508 113700 205791797 3465 3465 3465 3465 153
407 20250508 113600 205261652 3470 3470 3470 3470 0
408 20250508 113500 205261652 3470 3465 3470 3465 49
409 20250508 113400 205091862 3465 3460 3465 3460 191
410 20250508 113300 204430497 3455 3460 3460 3455 622
411 20250508 113200 202279587 3465 3465 3465 3465 0
412 20250508 113100 202279587 3465 3465 3465 3465 1
413 20250508 113000 202276122 3460 3460 3460 3460 242
414 20250508 112900 201438802 3465 3465 3465 3465 101
415 20250508 112800 201088837 3460 3460 3460 3460 630
416 20250508 112700 198909037 3460 3460 3460 3460 51
417 20250508 112600 198732577 3460 3460 3460 3460 41
418 20250508 112500 198590717 3465 3455 3465 3455 634
419 20250508 112400 196399027 3455 3455 3455 3455 0
420 20250508 112300 196399027 3455 3455 3455 3455 194
421 20250508 112200 195728757 3455 3455 3455 3455 57
422 20250508 112100 195531822 3450 3450 3450 3450 0
423 20250508 112000 195531822 3450 3460 3460 3450 701
424 20250508 111900 193112687 3460 3460 3460 3460 0
425 20250508 111800 193112687 3460 3460 3460 3460 15
426 20250508 111700 193060787 3455 3455 3455 3455 242
427 20250508 111600 192224677 3460 3460 3460 3460 0
428 20250508 111500 192224677 3460 3455 3460 3450 671
429 20250508 111400 189909037 3455 3455 3455 3450 857
430 20250508 111300 186950417 3455 3455 3460 3455 1159
431 20250508 111200 182945817 3460 3460 3460 3455 881
432 20250508 111100 179899027 3460 3460 3465 3460 251
433 20250508 111000 179030562 3465 3460 3465 3460 1478
434 20250508 110900 173915787 3460 3460 3460 3460 241
435 20250508 110800 173081927 3465 3460 3465 3460 403
436 20250508 110700 171687542 3465 3465 3465 3465 302
437 20250508 110600 170641112 3465 3462 3465 3460 994
438 20250508 110500 167200742 3465 3465 3465 3465 101
439 20250508 110400 166850777 3465 3465 3465 3465 57
440 20250508 110300 166653272 3465 3465 3465 3460 446
441 20250508 110200 165109092 3465 3470 3470 3460 1908
442 20250508 110100 158500422 3470 3470 3470 3470 600
443 20250508 110000 156418422 3475 3475 3475 3475 384
444 20250508 105900 155084022 3470 3480 3480 3470 2013
445 20250508 105800 148093542 3475 3475 3475 3475 230
446 20250508 105700 147294292 3480 3480 3480 3480 777
447 20250508 105600 144590332 3485 3480 3485 3480 243
448 20250508 105500 143744687 3485 3480 3485 3480 310
449 20250508 105400 142665322 3480 3480 3480 3480 100
450 20250508 105300 142317322 3480 3480 3480 3480 51
451 20250508 105200 142139842 3480 3485 3485 3480 57
452 20250508 105100 141941457 3485 3485 3485 3485 1
453 20250508 105000 141937972 3475 3495 3495 3475 3792
454 20250508 104900 128739912 3495 3495 3495 3495 160
455 20250508 104800 128180712 3500 3500 3500 3500 0
456 20250508 104700 128180712 3500 3495 3500 3495 102
457 20250508 104600 127824167 3490 3495 3495 3490 72
458 20250508 104500 127572762 3490 3495 3500 3490 2123
459 20250508 104400 120162707 3500 3500 3500 3500 0
460 20250508 104300 120162707 3500 3500 3500 3500 50
461 20250508 104200 119987707 3495 3500 3500 3495 341
462 20250508 104100 118795907 3500 3500 3500 3500 0
463 20250508 104000 118795907 3500 3500 3505 3500 4
464 20250508 103900 118781902 3500 3500 3500 3500 242
465 20250508 103800 117934902 3505 3500 3505 3500 486
466 20250508 103700 116233817 3500 3500 3500 3500 80
467 20250508 103600 115953817 3500 3500 3500 3500 26
468 20250508 103500 115862817 3500 3500 3500 3495 2407
469 20250508 103400 107442022 3505 3505 3505 3505 0
470 20250508 103300 107442022 3505 3505 3505 3505 7
471 20250508 103200 107417487 3505 3505 3505 3505 452
472 20250508 103100 105833227 3510 3510 3510 3510 5
473 20250508 103000 105815677 3510 3510 3510 3510 1
474 20250508 102900 105812167 3505 3505 3505 3505 0
475 20250508 102800 105812167 3505 3505 3505 3505 242
476 20250508 102700 104963957 3510 3510 3510 3510 3
477 20250508 102600 104953427 3510 3510 3510 3510 0
478 20250508 102500 104953427 3510 3510 3510 3505 248
479 20250508 102400 104084157 3510 3510 3510 3510 5
480 20250508 102300 104066607 3510 3510 3510 3510 5
481 20250508 102200 104049057 3505 3505 3505 3505 242
482 20250508 102100 103200847 3500 3507 3510 3500 162
483 20250508 102000 102633055 3510 3510 3510 3510 0
484 20250508 101900 102633055 3510 3505 3510 3505 160
485 20250508 101800 102072225 3505 3505 3505 3505 88
486 20250508 101700 101763785 3510 3510 3510 3510 4
487 20250508 101600 101749745 3510 3510 3510 3505 80
488 20250508 101500 101469260 3510 3505 3510 3505 109
489 20250508 101400 101086890 3505 3510 3510 3505 603
490 20250508 101300 98971350 3510 3510 3510 3510 95
491 20250508 101200 98637900 3510 3510 3510 3510 65
492 20250508 101100 98409750 3505 3510 3510 3505 442
493 20250508 101000 96859540 3505 3510 3515 3505 1078
494 20250508 100900 93079755 3510 3510 3510 3510 0
495 20250508 100800 93079755 3510 3510 3510 3510 1
496 20250508 100700 93076245 3510 3510 3510 3510 1
497 20250508 100600 93072735 3510 3510 3510 3510 0
498 20250508 100500 93072735 3510 3510 3510 3510 3
499 20250508 100400 93062205 3510 3510 3510 3510 432
500 20250508 100300 91545885 3510 3510 3510 3510 0
501 20250508 100200 91545885 3510 3510 3510 3510 116
502 20250508 100100 91138725 3510 3510 3510 3510 127
503 20250508 100000 90692955 3515 3515 3515 3515 31
504 20250508 095900 90583990 3520 3520 3520 3520 0
505 20250508 095800 90583990 3520 3520 3520 3520 0
506 20250508 095700 90583990 3520 3520 3520 3520 0
507 20250508 095600 90583990 3520 3520 3520 3520 0
508 20250508 095500 90583990 3520 3520 3520 3520 10
509 20250508 095400 90548790 3520 3515 3520 3515 257
510 20250508 095300 89645360 3515 3515 3515 3515 304
511 20250508 095200 88576800 3510 3510 3510 3510 0
512 20250508 095100 88576800 3510 3510 3510 3510 111
513 20250508 095000 88187190 3510 3510 3510 3510 130
514 20250508 094900 87730890 3510 3510 3510 3510 0
515 20250508 094800 87730890 3510 3505 3510 3505 145
516 20250508 094700 87222090 3510 3515 3515 3510 1582
517 20250508 094600 81663815 3520 3520 3520 3520 200
518 20250508 094500 80959815 3520 3520 3520 3520 0
519 20250508 094400 80959815 3520 3535 3535 3520 2550
520 20250508 094300 71972850 3530 3530 3530 3530 1374
521 20250508 094200 67122630 3540 3535 3540 3535 21
522 20250508 094100 67048390 3535 3535 3535 3535 0
523 20250508 094000 67048390 3535 3535 3535 3535 315
524 20250508 093900 65934865 3540 3540 3545 3540 166
525 20250508 093800 65347220 3540 3535 3540 3535 406
526 20250508 093700 63911905 3540 3540 3540 3540 213
527 20250508 093600 63157885 3545 3545 3545 3545 24
528 20250508 093500 63072805 3540 3540 3540 3540 0
529 20250508 093400 63072805 3540 3540 3540 3540 103
530 20250508 093300 62708185 3540 3540 3540 3540 242
531 20250508 093200 61851505 3545 3545 3545 3540 360
532 20250508 093100 60576080 3545 3545 3545 3545 50
533 20250508 093000 60398830 3545 3545 3545 3545 2
534 20250508 092900 60391740 3535 3535 3535 3535 0
535 20250508 092800 60391740 3535 3535 3535 3535 7
536 20250508 092700 60366995 3535 3545 3545 3530 4914
537 20250508 092600 42991045 3545 3550 3550 3545 15
538 20250508 092500 42937855 3540 3540 3540 3540 2
539 20250508 092400 42930775 3550 3545 3550 3545 337
540 20250508 092300 41736010 3550 3550 3555 3550 493
541 20250508 092200 39983905 3555 3555 3555 3555 46
542 20250508 092100 39820375 3555 3555 3555 3555 1
543 20250508 092000 39816820 3555 3555 3555 3555 110
544 20250508 091900 39425770 3550 3555 3555 3550 20
545 20250508 091800 39354720 3550 3565 3565 3545 3101
546 20250508 091700 28333760 3575 3575 3575 3575 52
547 20250508 091600 28147860 3575 3575 3575 3575 0
548 20250508 091500 28147860 3575 3575 3575 3575 0
549 20250508 091400 28147860 3575 3575 3575 3575 24
550 20250508 091300 28062060 3555 3565 3565 3555 1219
551 20250508 091200 23723410 3570 3570 3570 3570 349
552 20250508 091100 22477480 3590 3590 3590 3590 0
553 20250508 091000 22477480 3590 3565 3590 3565 3016
554 20250508 090900 11673000 3565 3565 3565 3565 0
555 20250508 090800 11673000 3565 3565 3565 3565 0
556 20250508 090700 11673000 3565 3565 3565 3565 501
557 20250508 090600 9886935 3550 3555 3555 3550 148
558 20250508 090500 9361525 3565 3565 3565 3565 72
559 20250508 090400 9104845 3570 3580 3580 3545 2095
560 20250508 090300 1661120 3580 3580 3580 3580 97
561 20250508 090200 1313860 3575 3570 3575 3570 61
562 20250508 090100 1095800 3570 3570 3570 3570 16
563 20250508 090000 1038680 3575 3555 3575 3555 292