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

568
003690/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182600,1454797135,8030,8030,8030,8030,3124
20250508,182500,1454797135,8030,8030,8030,8030,0
20250508,182400,1454797135,8030,8030,8030,8030,0
20250508,182300,1454797135,8030,8030,8030,8030,0
20250508,182200,1454797135,8030,8030,8030,8030,0
20250508,182100,1454797135,8030,8030,8030,8030,0
20250508,182000,1454797135,8030,8030,8030,8030,0
20250508,181900,1454797135,8030,8030,8030,8030,0
20250508,181800,1454797135,8030,8030,8030,8030,0
20250508,181700,1454797135,8030,8030,8030,8030,0
20250508,181600,1454797135,8030,8030,8030,8030,0
20250508,181500,1454797135,8030,8030,8030,8030,0
20250508,181400,1454797135,8030,8030,8030,8030,0
20250508,181300,1454797135,8030,8030,8030,8030,0
20250508,181200,1454797135,8030,8030,8030,8030,0
20250508,181100,1454797135,8030,8030,8030,8030,0
20250508,181000,1454797135,8030,8030,8030,8030,0
20250508,180900,1454797135,8030,8030,8030,8030,0
20250508,180800,1454797135,8030,8030,8030,8030,0
20250508,180700,1454797135,8030,8030,8030,8030,0
20250508,180600,1454797135,8030,8030,8030,8030,0
20250508,180500,1454797135,8030,8030,8030,8030,0
20250508,180400,1454797135,8030,8030,8030,8030,0
20250508,180300,1454797135,8030,8030,8030,8030,0
20250508,180200,1454797135,8030,8030,8030,8030,0
20250508,180100,1454797135,8030,8030,8030,8030,0
20250508,180000,1454797135,8030,8030,8030,8030,0
20250508,175900,1454797135,8030,8030,8030,8030,0
20250508,175800,1454797135,8030,8030,8030,8030,0
20250508,175700,1454797135,8030,8030,8030,8030,0
20250508,175600,1454797135,8030,8030,8030,8030,3124
20250508,175500,1454797135,8030,8030,8030,8030,0
20250508,175400,1454797135,8030,8030,8030,8030,0
20250508,175300,1454797135,8030,8030,8030,8030,0
20250508,175200,1454797135,8030,8030,8030,8030,0
20250508,175100,1454797135,8030,8030,8030,8030,0
20250508,175000,1454797135,8030,8030,8030,8030,0
20250508,174900,1454797135,8030,8030,8030,8030,0
20250508,174800,1454797135,8030,8030,8030,8030,0
20250508,174700,1454797135,8030,8030,8030,8030,0
20250508,174600,1454797135,8030,8030,8030,8030,0
20250508,174500,1454797135,8030,8030,8030,8030,0
20250508,174400,1454797135,8030,8030,8030,8030,0
20250508,174300,1454797135,8030,8030,8030,8030,0
20250508,174200,1454797135,8030,8030,8030,8030,0
20250508,174100,1454797135,8030,8030,8030,8030,0
20250508,174000,1454797135,8030,8030,8030,8030,0
20250508,173900,1454797135,8030,8030,8030,8030,0
20250508,173800,1454797135,8030,8030,8030,8030,0
20250508,173700,1454797135,8030,8030,8030,8030,0
20250508,173600,1454797135,8030,8030,8030,8030,0
20250508,173500,1454797135,8030,8030,8030,8030,0
20250508,173400,1454797135,8030,8030,8030,8030,0
20250508,173300,1454797135,8030,8030,8030,8030,0
20250508,173200,1454797135,8030,8030,8030,8030,0
20250508,173100,1454797135,8030,8030,8030,8030,0
20250508,173000,1454797135,8030,8030,8030,8030,0
20250508,172900,1454797135,8030,8030,8030,8030,0
20250508,172800,1454797135,8030,8030,8030,8030,0
20250508,172700,1454797135,8030,8030,8030,8030,0
20250508,172600,1454797135,8030,8030,8030,8030,3124
20250508,172500,1454797135,8030,8030,8030,8030,0
20250508,172400,1454797135,8030,8030,8030,8030,0
20250508,172300,1454797135,8030,8030,8030,8030,0
20250508,172200,1454797135,8030,8030,8030,8030,0
20250508,172100,1454797135,8030,8030,8030,8030,0
20250508,172000,1454797135,8030,8030,8030,8030,0
20250508,171900,1454797135,8030,8030,8030,8030,0
20250508,171800,1454797135,8030,8030,8030,8030,0
20250508,171700,1454797135,8030,8030,8030,8030,0
20250508,171600,1454797135,8030,8030,8030,8030,0
20250508,171500,1454797135,8030,8030,8030,8030,0
20250508,171400,1454797135,8030,8030,8030,8030,0
20250508,171300,1454797135,8030,8030,8030,8030,0
20250508,171200,1454797135,8030,8030,8030,8030,0
20250508,171100,1454797135,8030,8030,8030,8030,0
20250508,171000,1454797135,8030,8030,8030,8030,0
20250508,170900,1454797135,8030,8030,8030,8030,0
20250508,170800,1454797135,8030,8030,8030,8030,0
20250508,170700,1454797135,8030,8030,8030,8030,0
20250508,170600,1454797135,8030,8030,8030,8030,0
20250508,170500,1454797135,8030,8030,8030,8030,0
20250508,170400,1454797135,8030,8030,8030,8030,0
20250508,170300,1454797135,8030,8030,8030,8030,0
20250508,170200,1454797135,8030,8030,8030,8030,0
20250508,170100,1454797135,8030,8030,8030,8030,0
20250508,170000,1454797135,8030,8030,8030,8030,0
20250508,165900,1454797135,8030,8030,8030,8030,0
20250508,165800,1454797135,8030,8030,8030,8030,0
20250508,165700,1454797135,8030,8030,8030,8030,0
20250508,165600,1454797135,8030,8030,8030,8030,3124
20250508,165500,1454797135,8030,8030,8030,8030,0
20250508,165400,1454797135,8030,8030,8030,8030,0
20250508,165300,1454797135,8030,8030,8030,8030,0
20250508,165200,1454797135,8030,8030,8030,8030,0
20250508,165100,1454797135,8030,8030,8030,8030,0
20250508,165000,1454797135,8030,8030,8030,8030,0
20250508,164900,1454797135,8030,8030,8030,8030,0
20250508,164800,1454797135,8030,8030,8030,8030,0
20250508,164700,1454797135,8030,8030,8030,8030,0
20250508,164600,1454797135,8030,8030,8030,8030,0
20250508,164500,1454797135,8030,8030,8030,8030,0
20250508,164400,1454797135,8030,8030,8030,8030,0
20250508,164300,1454797135,8030,8030,8030,8030,0
20250508,164200,1454797135,8030,8030,8030,8030,0
20250508,164100,1454797135,8030,8030,8030,8030,0
20250508,164000,1454797135,8030,8030,8030,8030,0
20250508,163900,1454797135,8030,8030,8030,8030,0
20250508,163800,1454797135,8030,8030,8030,8030,0
20250508,163700,1454797135,8030,8030,8030,8030,0
20250508,163600,1454797135,8030,8030,8030,8030,0
20250508,163500,1454797135,8030,8030,8030,8030,0
20250508,163400,1454797135,8030,8030,8030,8030,0
20250508,163300,1454797135,8030,8030,8030,8030,0
20250508,163200,1454797135,8030,8030,8030,8030,0
20250508,163100,1454797135,8030,8030,8030,8030,0
20250508,163000,1454797135,8030,8030,8030,8030,0
20250508,162900,1454797135,8030,8030,8030,8030,0
20250508,162800,1454797135,8030,8030,8030,8030,0
20250508,162700,1454797135,8030,8030,8030,8030,0
20250508,162600,1454797135,8030,8030,8030,8030,3124
20250508,162500,1454797135,8030,8030,8030,8030,0
20250508,162400,1454797135,8030,8030,8030,8030,0
20250508,162300,1454797135,8030,8030,8030,8030,0
20250508,162200,1454797135,8030,8030,8030,8030,0
20250508,162100,1454797135,8030,8030,8030,8030,0
20250508,162000,1454797135,8030,8030,8030,8030,0
20250508,161900,1454797135,8030,8030,8030,8030,0
20250508,161800,1454797135,8030,8030,8030,8030,0
20250508,161700,1454797135,8030,8030,8030,8030,0
20250508,161600,1454797135,8030,8030,8030,8030,0
20250508,161500,1454797135,8030,8030,8030,8030,0
20250508,161400,1454797135,8030,8030,8030,8030,0
20250508,161300,1454797135,8030,8030,8030,8030,0
20250508,161200,1454797135,8030,8030,8030,8030,0
20250508,161100,1454797135,8030,8030,8030,8030,0
20250508,161000,1454797135,8030,8030,8030,8030,0
20250508,160900,1454797135,8030,8030,8030,8030,0
20250508,160800,1454797135,8030,8030,8030,8030,0
20250508,160700,1454797135,8030,8030,8030,8030,0
20250508,160600,1454797135,8030,8030,8030,8030,0
20250508,160500,1454797135,8030,8030,8030,8030,0
20250508,160400,1454797135,8030,8030,8030,8030,0
20250508,160300,1454797135,8030,8030,8030,8030,0
20250508,160200,1454797135,8030,8030,8030,8030,0
20250508,160100,1454797135,8030,8030,8030,8030,0
20250508,160000,1454797135,8030,8030,8030,8030,0
20250508,155900,1454797135,8030,8030,8030,8030,0
20250508,155800,1454797135,8030,8030,8030,8030,0
20250508,155700,1454797135,8030,8030,8030,8030,0
20250508,155600,1454797135,8030,8030,8030,8030,3124
20250508,155500,1454797135,8030,8030,8030,8030,0
20250508,155400,1454797135,8030,8030,8030,8030,0
20250508,155300,1454797135,8030,8030,8030,8030,0
20250508,155200,1454797135,8030,8030,8030,8030,0
20250508,155100,1454797135,8030,8030,8030,8030,0
20250508,155000,1454797135,8030,8030,8030,8030,0
20250508,154900,1454797135,8030,8030,8030,8030,0
20250508,154800,1454797135,8030,8030,8030,8030,0
20250508,154700,1454797135,8030,8030,8030,8030,0
20250508,154600,1454797135,8030,8030,8030,8030,0
20250508,154500,1454797135,8030,8030,8030,8030,0
20250508,154400,1454797135,8030,8030,8030,8030,0
20250508,154300,1454797135,8030,8030,8030,8030,0
20250508,154200,1454797135,8030,8030,8030,8030,0
20250508,154100,1454797135,8030,8030,8030,8030,0
20250508,154000,1454797135,8030,8030,8030,8030,0
20250508,153900,1454797135,8030,8030,8030,8030,0
20250508,153800,1454797135,8030,8030,8030,8030,0
20250508,153700,1454797135,8030,8030,8030,8030,0
20250508,153600,1454797135,8030,8030,8030,8030,0
20250508,153500,1454797135,8030,8030,8030,8030,0
20250508,153400,1454797135,8030,8030,8030,8030,0
20250508,153300,1454797135,8030,8030,8030,8030,0
20250508,153200,1454797135,8030,8030,8030,8030,0
20250508,153100,1454797135,8030,8030,8030,8030,0
20250508,153000,1454797135,8030,8030,8030,8030,3124
20250508,152900,1429711415,8040,8040,8040,8040,0
20250508,152800,1429711415,8040,8040,8040,8040,0
20250508,152700,1429711415,8040,8040,8040,8040,0
20250508,152600,1429711415,8040,8040,8040,8040,0
20250508,152500,1429711415,8040,8040,8040,8040,0
20250508,152400,1429711415,8040,8040,8040,8040,0
20250508,152300,1429711415,8040,8040,8040,8040,0
20250508,152200,1429711415,8040,8040,8040,8040,0
20250508,152100,1429711415,8040,8040,8040,8040,0
20250508,152000,1429711415,8040,8040,8040,8040,0
20250508,151900,1429711415,8040,8030,8040,8030,665
20250508,151800,1424371385,8030,8030,8040,8030,314
20250508,151700,1421849265,8030,8030,8040,8030,373
20250508,151600,1418853515,8030,8030,8040,8030,393
20250508,151500,1415696925,8030,8030,8040,8030,212
20250508,151400,1413994465,8030,8030,8030,8030,553
20250508,151300,1409553875,8030,8030,8040,8030,727
20250508,151200,1403715525,8030,8030,8040,8030,355
20250508,151100,1400864595,8030,8030,8040,8030,298
20250508,151000,1398470735,8030,8030,8040,8030,291
20250508,150900,1396133865,8030,8030,8040,8030,324
20250508,150800,1393531495,8030,8030,8040,8030,156
20250508,150700,1392278745,8030,8030,8040,8030,3209
20250508,150600,1366509215,8030,8035,8040,8030,245
20250508,150500,1364541475,8040,8030,8040,8030,133
20250508,150400,1363472625,8030,8030,8040,8030,439
20250508,150300,1359947385,8030,8030,8040,8030,375
20250508,150200,1356936065,8040,8030,8040,8030,149
20250508,150100,1355738825,8030,8030,8040,8030,266
20250508,150000,1353602655,8040,8030,8040,8030,268
20250508,145900,1351450445,8040,8040,8040,8030,144
20250508,145800,1350293825,8030,8030,8040,8030,333
20250508,145700,1347618975,8030,8030,8040,8030,352
20250508,145600,1344792225,8040,8030,8070,8025,2580
20250508,145500,1324033380,8030,8025,8030,8020,344
20250508,145400,1321272365,8025,8025,8030,8020,243
20250508,145300,1319322350,8025,8025,8030,8020,130
20250508,145200,1318279145,8025,8025,8030,8020,277
20250508,145100,1316056310,8025,8030,8030,8020,552
20250508,145000,1311624705,8030,8025,8030,8025,336
20250508,144900,1308927355,8025,8020,8030,8020,258
20250508,144800,1306856910,8020,8020,8030,8020,203
20250508,144700,1305228770,8020,8020,8030,8020,356
20250508,144600,1302371370,8030,8020,8040,8020,2225
20250508,144500,1284505670,8020,8025,8030,8020,275
20250508,144400,1282298660,8025,8025,8040,8020,6372
20250508,144300,1231131970,8025,8020,8030,8020,262
20250508,144200,1229030560,8020,8030,8030,8020,226
20250508,144100,1227217870,8020,8020,8030,8020,148
20250508,144000,1226030820,8020,8020,8030,8020,315
20250508,143900,1223503830,8020,8030,8030,8020,287
20250508,143800,1221201720,8030,8020,8030,8020,126
20250508,143700,1220190890,8020,8020,8030,8020,745
20250508,143600,1214211260,8020,8030,8030,8020,826
20250508,143500,1207580950,8030,8020,8030,8020,2742
20250508,143400,1185589310,8020,8020,8030,8020,296
20250508,143300,1183215200,8020,8020,8030,8020,522
20250508,143200,1179027880,8030,8030,8030,8020,87
20250508,143100,1178329920,8020,8020,8030,8020,300
20250508,143000,1175923490,8020,8020,8030,8020,1044
20250508,142900,1167549880,8020,8020,8030,8020,201
20250508,142800,1165937200,8030,8020,8030,8020,304
20250508,142700,1163498530,8020,8020,8030,8020,1533
20250508,142600,1151203600,8020,8020,8030,8020,223
20250508,142500,1149415020,8020,8020,8030,8020,296
20250508,142400,1147040360,8020,8020,8030,8020,456
20250508,142300,1143382830,8020,8020,8030,8020,128
20250508,142200,1142356050,8030,8020,8030,8020,320
20250508,142100,1139788850,8020,8020,8030,8020,317
20250508,142000,1137246500,8020,8020,8030,8020,356
20250508,141900,1134390170,8020,8020,8030,8020,214
20250508,141800,1132673700,8020,8020,8030,8020,322
20250508,141700,1130090730,8030,8020,8030,8020,207
20250508,141600,1128430490,8020,8030,8030,8020,269
20250508,141500,1126271450,8020,8020,8030,8020,307
20250508,141400,1123809300,8030,8020,8030,8020,357
20250508,141300,1120945440,8020,8020,8030,8020,144
20250508,141200,1119790550,8020,8020,8030,8020,232
20250508,141100,1117929780,8020,8020,8030,8020,280
20250508,141000,1115683320,8020,8020,8030,8020,1805
20250508,140900,1101191220,8020,8020,8030,8020,200
20250508,140800,1099587130,8020,8020,8030,8020,280
20250508,140700,1097341460,8020,8020,8030,8020,743
20250508,140600,1091376940,8020,8020,8030,8020,348
20250508,140500,1088584800,8020,8030,8030,8020,410
20250508,140400,1085295850,8020,8030,8030,8020,492
20250508,140300,1081349480,8020,8020,8030,8020,320
20250508,140200,1078782370,8020,8020,8030,8020,311
20250508,140100,1076288070,8020,8020,8030,8020,181
20250508,140000,1074836300,8020,8020,8030,8020,365
20250508,135900,1071908390,8020,8020,8030,8020,5459
20250508,135800,1028127120,8020,8020,8020,8020,133
20250508,135700,1027060460,8020,8020,8030,8020,258
20250508,135600,1024991220,8020,8025,8030,8020,388
20250508,135500,1021878805,8020,8020,8030,8020,153
20250508,135400,1020651550,8020,8020,8030,8020,241
20250508,135300,1018718640,8020,8020,8030,8020,312
20250508,135200,1016215810,8020,8020,8030,8020,180
20250508,135100,1014772010,8020,8020,8030,8020,291
20250508,135000,1012437660,8020,8020,8030,8020,608
20250508,134900,1007558150,8020,8020,8030,8020,337
20250508,134800,1004854820,8020,8020,8020,8020,273
20250508,134700,1002665360,8020,8020,8030,8020,284
20250508,134600,1000387600,8020,8030,8030,8020,98
20250508,134500,999601620,8020,8030,8040,8020,4333
20250508,134400,964811000,8030,8030,8040,8030,299
20250508,134300,962409900,8030,8040,8040,8030,1042
20250508,134200,954033070,8040,8040,8050,8040,219
20250508,134100,952271770,8040,8040,8040,8040,211
20250508,134000,950575330,8040,8040,8040,8040,137
20250508,133900,949473850,8040,8040,8050,8040,187
20250508,133800,947970330,8040,8040,8050,8040,338
20250508,133700,945252090,8040,8045,8045,8040,1408
20250508,133600,933930760,8045,8045,8045,8045,133
20250508,133500,932860775,8045,8040,8050,8040,458
20250508,133400,929176380,8050,8040,8050,8040,143
20250508,133300,928026130,8040,8040,8050,8040,135
20250508,133200,926940520,8040,8040,8050,8040,240
20250508,133100,925010900,8040,8050,8050,8040,293
20250508,133000,922654500,8050,8040,8050,8040,142
20250508,132900,921512400,8040,8040,8050,8040,259
20250508,132800,919429760,8040,8040,8050,8040,204
20250508,132700,917789590,8040,8040,8050,8040,159
20250508,132600,916510700,8040,8040,8040,8040,200
20250508,132500,914902700,8040,8040,8050,8040,4017
20250508,132400,882606000,8040,8040,8050,8040,229
20250508,132300,880764230,8040,8040,8040,8040,248
20250508,132200,878770310,8040,8040,8040,8040,249
20250508,132100,876768350,8040,8040,8050,8040,258
20250508,132000,874694020,8040,8040,8050,8040,410
20250508,131900,871397090,8040,8040,8050,8040,249
20250508,131800,869394960,8040,8040,8050,8040,171
20250508,131700,868020100,8040,8040,8040,8040,253
20250508,131600,865985980,8040,8050,8050,8040,325
20250508,131500,863372440,8040,8040,8040,8040,128
20250508,131400,862343320,8040,8040,8050,8040,277
20250508,131300,860116230,8040,8040,8050,8040,308
20250508,131200,857639380,8040,8040,8040,8040,94
20250508,131100,856883620,8040,8040,8050,8040,311
20250508,131000,854382910,8040,8040,8050,8040,435
20250508,130900,850885210,8040,8040,8050,8040,230
20250508,130800,849035485,8040,8040,8040,8040,259
20250508,130700,846953125,8040,8040,8050,8040,247
20250508,130600,844967235,8040,8040,8040,8040,76
20250508,130500,844356195,8040,8040,8050,8040,361
20250508,130400,841453225,8040,8040,8050,8040,262
20250508,130300,839346725,8040,8040,8050,8040,164
20250508,130200,838028155,8040,8040,8050,8040,260
20250508,130100,835937225,8040,8040,8050,8040,234
20250508,130000,834055855,8040,8040,8050,8040,153
20250508,125900,832825725,8040,8040,8050,8040,193
20250508,125800,831273835,8040,8040,8050,8040,341
20250508,125700,828531665,8040,8040,8050,8040,176
20250508,125600,827116595,8040,8040,8040,8040,181
20250508,125500,825661355,8040,8040,8040,8040,254
20250508,125400,823619195,8040,8040,8050,8040,234
20250508,125300,821737315,8040,8040,8050,8040,151
20250508,125200,820523265,8040,8040,8040,8040,232
20250508,125100,818657985,8040,8050,8050,8040,211
20250508,125000,816960835,8050,8040,8050,8040,207
20250508,124900,815296255,8040,8040,8050,8040,318
20250508,124800,812738905,8040,8040,8040,8040,143
20250508,124700,811589185,8040,8040,8050,8040,224
20250508,124600,809787695,8050,8040,8050,8040,324
20250508,124500,807182125,8040,8040,8040,8040,99
20250508,124400,806386165,8040,8040,8050,8040,212
20250508,124300,804681145,8040,8040,8050,8040,254
20250508,124200,802638965,8040,8040,8040,8040,176
20250508,124100,801223925,8040,8040,8040,8040,223
20250508,124000,799431005,8040,8040,8050,8040,1885
20250508,123900,784275085,8040,8040,8050,8040,177
20250508,123800,782851605,8040,8040,8040,8040,130
20250508,123700,781806405,8040,8040,8050,8040,281
20250508,123600,779547115,8040,8040,8050,8040,182
20250508,123500,778083285,8040,8040,8040,8040,137
20250508,123400,776981805,8040,8040,8050,8040,329
20250508,123300,774335975,8040,8040,8050,8040,197
20250508,123200,772751565,8050,8040,8050,8040,351
20250508,123100,769927005,8040,8050,8050,8040,3291
20250508,123000,743436505,8050,8040,8050,8040,271
20250508,122900,741257465,8040,8040,8050,8040,256
20250508,122800,739198565,8040,8040,8050,8040,252
20250508,122700,737172385,8040,8040,8040,8040,240
20250508,122600,735242785,8040,8040,8050,8040,142
20250508,122500,734100965,8040,8040,8050,8040,337
20250508,122400,731390945,8040,8040,8040,8040,280
20250508,122300,729139745,8040,8040,8040,8040,195
20250508,122200,727571945,8040,8040,8050,8040,315
20250508,122100,725038795,8040,8040,8040,8040,164
20250508,122000,723720235,8040,8040,8040,8040,226
20250508,121900,721903195,8050,8050,8050,8040,320
20250508,121800,719329280,8040,8040,8050,8040,280
20250508,121700,717077550,8040,8040,8040,8040,82
20250508,121600,716418270,8050,8040,8050,8040,455
20250508,121500,712758080,8040,8040,8050,8040,276
20250508,121400,710537970,8040,8040,8050,8040,181
20250508,121300,709081660,8040,8040,8050,8040,368
20250508,121200,706122100,8040,8040,8050,8040,301
20250508,121100,703702040,8040,8050,8050,8040,268
20250508,121000,701545655,8050,8040,8050,8040,392
20250508,120900,698393370,8040,8045,8050,8040,388
20250508,120800,695272560,8040,8040,8050,8040,618
20250508,120700,690298820,8050,8040,8050,8040,3052
20250508,120600,665732100,8040,8040,8050,8040,481
20250508,120500,661863370,8040,8050,8050,8040,87
20250508,120400,661163880,8040,8050,8050,8040,315
20250508,120300,658630250,8040,8040,8040,8040,353
20250508,120200,655792130,8040,8040,8045,8040,120
20250508,120100,654827300,8040,8040,8050,8040,517
20250508,120000,650667410,8040,8040,8050,8040,584
20250508,115900,645968960,8040,8040,8050,8040,150
20250508,115800,644762950,8040,8040,8050,8040,247
20250508,115700,642776480,8040,8040,8050,8040,451
20250508,115600,639149230,8040,8040,8050,8040,243
20250508,115500,637194565,8040,8040,8050,8040,266
20250508,115400,635054710,8040,8040,8050,8040,1782
20250508,115300,620712810,8050,8040,8050,8040,3470
20250508,115200,592780560,8040,8040,8050,8040,260
20250508,115100,590690130,8040,8040,8050,8040,494
20250508,115000,586717200,8050,8040,8050,8040,269
20250508,114900,584553500,8040,8040,8050,8040,265
20250508,114800,582422200,8040,8040,8050,8040,437
20250508,114700,578907760,8040,8040,8050,8040,211
20250508,114600,577211300,8040,8040,8040,8040,189
20250508,114500,575691740,8040,8040,8050,8040,552
20250508,114400,571252140,8040,8040,8050,8040,420
20250508,114300,567873230,8040,8040,8050,8040,125
20250508,114200,566868170,8040,8040,8050,8040,592
20250508,114100,562105870,8040,8050,8050,8040,244
20250508,114000,560143510,8040,8040,8050,8040,317
20250508,113900,557593410,8040,8040,8040,8040,299
20250508,113800,555189450,8040,8040,8050,8040,293
20250508,113700,552832820,8040,8040,8050,8040,140
20250508,113600,551707210,8040,8040,8040,8040,259
20250508,113500,549624850,8040,8050,8050,8040,249
20250508,113400,547622290,8050,8040,8050,8040,178
20250508,113300,546190630,8040,8040,8050,8040,378
20250508,113200,543150990,8040,8040,8040,8040,148
20250508,113100,541961070,8040,8040,8050,8040,207
20250508,113000,540295780,8040,8040,8050,8040,388
20250508,112900,537174260,8040,8040,8050,8040,389
20250508,112800,534046200,8040,8040,8050,8040,1265
20250508,112700,523874600,8040,8040,8050,8040,437
20250508,112600,520358560,8040,8040,8050,8040,727
20250508,112500,514509890,8040,8040,8050,8040,168
20250508,112400,513158670,8040,8040,8045,8040,214
20250508,112300,511438100,8050,8040,8050,8040,402
20250508,112200,508204840,8040,8040,8050,8040,425
20250508,112100,504784835,8040,8040,8050,8040,240
20250508,112000,502855185,8040,8040,8050,8040,472
20250508,111900,499059005,8040,8040,8050,8040,144
20250508,111800,497901175,8040,8040,8050,8040,240
20250508,111700,495970335,8040,8050,8050,8040,334
20250508,111600,493284875,8040,8040,8050,8040,241
20250508,111500,491345455,8050,8040,8050,8040,269
20250508,111400,489181295,8040,8040,8050,8040,387
20250508,111300,486069535,8040,8040,8050,8040,212
20250508,111200,484363515,8040,8040,8050,8040,181
20250508,111100,482907785,8045,8050,8050,8040,950
20250508,111000,475263535,8050,8040,8050,8040,457
20250508,110900,471587695,8040,8040,8050,8040,234
20250508,110800,469705295,8040,8040,8050,8040,754
20250508,110700,463639245,8050,8040,8050,8040,198
20250508,110600,462046685,8040,8040,8050,8040,157
20250508,110500,460784395,8050,8040,8050,8040,677
20250508,110400,455338355,8040,8040,8050,8040,94
20250508,110300,454582215,8050,8040,8050,8040,266
20250508,110200,452442395,8040,8040,8050,8040,511
20250508,110100,448332095,8040,8040,8040,8040,72
20250508,110000,447753215,8040,8040,8050,8040,218
20250508,105900,445999725,8040,8040,8050,8040,331
20250508,105800,443338445,8050,8040,8050,8040,472
20250508,105700,439539725,8040,8045,8050,8040,123
20250508,105600,438550450,8040,8040,8050,8040,445
20250508,105500,434971850,8040,8040,8050,8040,298
20250508,105400,432574100,8050,8050,8050,8040,3262
20250508,105300,406315480,8050,8050,8060,8050,357
20250508,105200,403441620,8060,8050,8060,8050,85
20250508,105100,402757350,8060,8060,8060,8050,260
20250508,105000,400663220,8060,8050,8060,8050,859
20250508,104900,393743080,8060,8050,8060,8050,211
20250508,104800,392043740,8050,8050,8060,8050,131
20250508,104700,390989140,8050,8060,8060,8050,951
20250508,104600,383324570,8060,8060,8060,8060,214
20250508,104500,381599730,8060,8060,8070,8060,147
20250508,104400,380414900,8060,8060,8070,8060,485
20250508,104300,376505790,8060,8060,8070,8060,239
20250508,104200,374578920,8060,8060,8060,8060,233
20250508,104100,372700940,8060,8060,8070,8060,320
20250508,104000,370121230,8060,8060,8070,8060,321
20250508,103900,367533430,8060,8060,8070,8060,147
20250508,103800,366348470,8060,8070,8080,8060,2408
20250508,103700,346917770,8070,8070,8070,8070,248
20250508,103600,344916410,8070,8070,8080,8070,139
20250508,103500,343794150,8070,8070,8080,8070,299
20250508,103400,341381180,8070,8070,8080,8070,216
20250508,103300,339638030,8070,8070,8080,8070,475
20250508,103200,335802780,8070,8070,8080,8070,860
20250508,103100,328856090,8070,8080,8080,8070,435
20250508,103000,325343640,8070,8070,8080,8070,551
20250508,102900,320894450,8070,8070,8080,8070,167
20250508,102800,319546220,8070,8070,8080,8070,445
20250508,102700,315954310,8070,8070,8080,8070,204
20250508,102600,314307960,8070,8070,8080,8070,187
20250508,102500,312798160,8070,8080,8080,8070,611
20250508,102400,307865870,8070,8070,8080,8070,326
20250508,102300,305233330,8070,8080,8080,8070,1028
20250508,102200,296927130,8080,8080,8090,8080,601
20250508,102100,292070520,8080,8080,8080,8080,652
20250508,102000,286802360,8080,8080,8090,8080,390
20250508,101900,283651140,8080,8080,8090,8080,419
20250508,101800,280265580,8080,8080,8090,8080,229
20250508,101700,278414670,8080,8070,8090,8070,710
20250508,101600,272674030,8070,8080,8080,8070,561
20250508,101500,268143400,8080,8080,8080,8080,160
20250508,101400,266850600,8080,8080,8090,8080,226
20250508,101300,265023970,8080,8090,8100,8080,588
20250508,101200,260269230,8100,8090,8100,8090,161
20250508,101100,258965790,8090,8090,8100,8090,218
20250508,101000,257200820,8090,8100,8100,8090,354
20250508,100900,254334780,8100,8100,8100,8100,1256
20250508,100800,244161180,8100,8100,8110,8100,130
20250508,100700,243108130,8100,8100,8110,8100,211
20250508,100600,241398500,8110,8100,8110,8100,118
20250508,100500,240442660,8100,8100,8100,8100,94
20250508,100400,239681260,8100,8100,8100,8100,126
20250508,100300,238660660,8110,8100,8110,8100,431
20250508,100200,235166050,8100,8100,8110,8100,83
20250508,100100,234493710,8100,8100,8110,8100,114
20250508,100000,233570300,8100,8110,8110,8100,239
20250508,095900,231633870,8110,8110,8110,8100,140
20250508,095800,230499020,8110,8110,8110,8110,135
20250508,095700,229404170,8110,8110,8120,8110,212
20250508,095600,227684540,8110,8110,8120,8110,292
20250508,095500,225315880,8110,8110,8110,8110,223
20250508,095400,223507350,8110,8110,8110,8110,992
20250508,095300,215462230,8110,8120,8120,8110,208
20250508,095200,213774820,8110,8110,8120,8110,196
20250508,095100,212185240,8110,8110,8120,8110,225
20250508,095000,210359730,8110,8110,8120,8110,196
20250508,094900,208770010,8110,8110,8120,8110,146
20250508,094800,207585420,8110,8110,8110,8110,135
20250508,094700,206490570,8110,8110,8110,8110,100
20250508,094600,205679570,8110,8100,8110,8100,150
20250508,094500,204463300,8100,8100,8110,8100,552
20250508,094400,199988050,8110,8120,8120,8110,134
20250508,094300,198900870,8120,8130,8130,8120,2367
20250508,094200,179659280,8130,8130,8140,8130,312
20250508,094100,177120630,8130,8140,8140,8130,435
20250508,094000,173580880,8130,8130,8140,8130,120
20250508,093900,172605240,8130,8130,8130,8130,54
20250508,093800,172166220,8130,8130,8140,8130,483
20250508,093700,168238890,8130,8140,8140,8130,590
20250508,093600,163442180,8140,8130,8140,8130,62
20250508,093500,162938110,8140,8140,8140,8130,221
20250508,093400,161141010,8130,8130,8140,8120,1204
20250508,093300,151355260,8120,8130,8130,8120,72
20250508,093200,150770560,8130,8120,8130,8110,157
20250508,093100,149495740,8130,8120,8130,8110,429
20250508,093000,146012470,8120,8130,8130,8090,248
20250508,092900,144003120,8120,8120,8120,8060,3485
20250508,092800,115791850,8120,8130,8130,8120,57
20250508,092700,115328980,8130,8120,8130,8120,67
20250508,092600,114784810,8130,8130,8130,8130,126
20250508,092500,113760430,8120,8120,8140,8110,304
20250508,092400,111290640,8110,8120,8120,8110,339
20250508,092300,108538050,8130,8120,8130,8120,102
20250508,092200,107709330,8120,8130,8140,8120,202
20250508,092100,106068710,8140,8130,8140,8130,293
20250508,092000,103685650,8130,8130,8130,8130,194
20250508,091900,102108430,8120,8140,8140,8120,321
20250508,091800,99499790,8130,8130,8130,8130,0
20250508,091700,99499790,8130,8130,8130,8130,109
20250508,091600,98613620,8140,8130,8140,8130,2131
20250508,091500,81286970,8130,8120,8130,8110,267
20250508,091400,79119340,8130,8130,8130,8120,196
20250508,091300,77527400,8130,8130,8140,8130,147
20250508,091200,76331900,8130,8130,8140,8130,133
20250508,091100,75250310,8130,8140,8150,8130,1175
20250508,091000,65685780,8160,8170,8170,8140,164
20250508,090900,64349480,8180,8160,8180,8150,2360
20250508,090800,45076090,8150,8160,8160,8150,34
20250508,090700,44798840,8160,8150,8160,8150,65
20250508,090600,44268700,8160,8160,8160,8160,30
20250508,090500,44023900,8160,8150,8160,8150,120
20250508,090400,43045390,8140,8150,8160,8140,813
20250508,090300,36419650,8160,8140,8160,8140,119
20250508,090200,35449700,8140,8140,8170,8140,177
20250508,090100,34008170,8140,8140,8180,8120,4032
20250508,090000,1164020,8140,8140,8140,8140,143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182600 1454797135 8030 8030 8030 8030 3124
3 20250508 182500 1454797135 8030 8030 8030 8030 0
4 20250508 182400 1454797135 8030 8030 8030 8030 0
5 20250508 182300 1454797135 8030 8030 8030 8030 0
6 20250508 182200 1454797135 8030 8030 8030 8030 0
7 20250508 182100 1454797135 8030 8030 8030 8030 0
8 20250508 182000 1454797135 8030 8030 8030 8030 0
9 20250508 181900 1454797135 8030 8030 8030 8030 0
10 20250508 181800 1454797135 8030 8030 8030 8030 0
11 20250508 181700 1454797135 8030 8030 8030 8030 0
12 20250508 181600 1454797135 8030 8030 8030 8030 0
13 20250508 181500 1454797135 8030 8030 8030 8030 0
14 20250508 181400 1454797135 8030 8030 8030 8030 0
15 20250508 181300 1454797135 8030 8030 8030 8030 0
16 20250508 181200 1454797135 8030 8030 8030 8030 0
17 20250508 181100 1454797135 8030 8030 8030 8030 0
18 20250508 181000 1454797135 8030 8030 8030 8030 0
19 20250508 180900 1454797135 8030 8030 8030 8030 0
20 20250508 180800 1454797135 8030 8030 8030 8030 0
21 20250508 180700 1454797135 8030 8030 8030 8030 0
22 20250508 180600 1454797135 8030 8030 8030 8030 0
23 20250508 180500 1454797135 8030 8030 8030 8030 0
24 20250508 180400 1454797135 8030 8030 8030 8030 0
25 20250508 180300 1454797135 8030 8030 8030 8030 0
26 20250508 180200 1454797135 8030 8030 8030 8030 0
27 20250508 180100 1454797135 8030 8030 8030 8030 0
28 20250508 180000 1454797135 8030 8030 8030 8030 0
29 20250508 175900 1454797135 8030 8030 8030 8030 0
30 20250508 175800 1454797135 8030 8030 8030 8030 0
31 20250508 175700 1454797135 8030 8030 8030 8030 0
32 20250508 175600 1454797135 8030 8030 8030 8030 3124
33 20250508 175500 1454797135 8030 8030 8030 8030 0
34 20250508 175400 1454797135 8030 8030 8030 8030 0
35 20250508 175300 1454797135 8030 8030 8030 8030 0
36 20250508 175200 1454797135 8030 8030 8030 8030 0
37 20250508 175100 1454797135 8030 8030 8030 8030 0
38 20250508 175000 1454797135 8030 8030 8030 8030 0
39 20250508 174900 1454797135 8030 8030 8030 8030 0
40 20250508 174800 1454797135 8030 8030 8030 8030 0
41 20250508 174700 1454797135 8030 8030 8030 8030 0
42 20250508 174600 1454797135 8030 8030 8030 8030 0
43 20250508 174500 1454797135 8030 8030 8030 8030 0
44 20250508 174400 1454797135 8030 8030 8030 8030 0
45 20250508 174300 1454797135 8030 8030 8030 8030 0
46 20250508 174200 1454797135 8030 8030 8030 8030 0
47 20250508 174100 1454797135 8030 8030 8030 8030 0
48 20250508 174000 1454797135 8030 8030 8030 8030 0
49 20250508 173900 1454797135 8030 8030 8030 8030 0
50 20250508 173800 1454797135 8030 8030 8030 8030 0
51 20250508 173700 1454797135 8030 8030 8030 8030 0
52 20250508 173600 1454797135 8030 8030 8030 8030 0
53 20250508 173500 1454797135 8030 8030 8030 8030 0
54 20250508 173400 1454797135 8030 8030 8030 8030 0
55 20250508 173300 1454797135 8030 8030 8030 8030 0
56 20250508 173200 1454797135 8030 8030 8030 8030 0
57 20250508 173100 1454797135 8030 8030 8030 8030 0
58 20250508 173000 1454797135 8030 8030 8030 8030 0
59 20250508 172900 1454797135 8030 8030 8030 8030 0
60 20250508 172800 1454797135 8030 8030 8030 8030 0
61 20250508 172700 1454797135 8030 8030 8030 8030 0
62 20250508 172600 1454797135 8030 8030 8030 8030 3124
63 20250508 172500 1454797135 8030 8030 8030 8030 0
64 20250508 172400 1454797135 8030 8030 8030 8030 0
65 20250508 172300 1454797135 8030 8030 8030 8030 0
66 20250508 172200 1454797135 8030 8030 8030 8030 0
67 20250508 172100 1454797135 8030 8030 8030 8030 0
68 20250508 172000 1454797135 8030 8030 8030 8030 0
69 20250508 171900 1454797135 8030 8030 8030 8030 0
70 20250508 171800 1454797135 8030 8030 8030 8030 0
71 20250508 171700 1454797135 8030 8030 8030 8030 0
72 20250508 171600 1454797135 8030 8030 8030 8030 0
73 20250508 171500 1454797135 8030 8030 8030 8030 0
74 20250508 171400 1454797135 8030 8030 8030 8030 0
75 20250508 171300 1454797135 8030 8030 8030 8030 0
76 20250508 171200 1454797135 8030 8030 8030 8030 0
77 20250508 171100 1454797135 8030 8030 8030 8030 0
78 20250508 171000 1454797135 8030 8030 8030 8030 0
79 20250508 170900 1454797135 8030 8030 8030 8030 0
80 20250508 170800 1454797135 8030 8030 8030 8030 0
81 20250508 170700 1454797135 8030 8030 8030 8030 0
82 20250508 170600 1454797135 8030 8030 8030 8030 0
83 20250508 170500 1454797135 8030 8030 8030 8030 0
84 20250508 170400 1454797135 8030 8030 8030 8030 0
85 20250508 170300 1454797135 8030 8030 8030 8030 0
86 20250508 170200 1454797135 8030 8030 8030 8030 0
87 20250508 170100 1454797135 8030 8030 8030 8030 0
88 20250508 170000 1454797135 8030 8030 8030 8030 0
89 20250508 165900 1454797135 8030 8030 8030 8030 0
90 20250508 165800 1454797135 8030 8030 8030 8030 0
91 20250508 165700 1454797135 8030 8030 8030 8030 0
92 20250508 165600 1454797135 8030 8030 8030 8030 3124
93 20250508 165500 1454797135 8030 8030 8030 8030 0
94 20250508 165400 1454797135 8030 8030 8030 8030 0
95 20250508 165300 1454797135 8030 8030 8030 8030 0
96 20250508 165200 1454797135 8030 8030 8030 8030 0
97 20250508 165100 1454797135 8030 8030 8030 8030 0
98 20250508 165000 1454797135 8030 8030 8030 8030 0
99 20250508 164900 1454797135 8030 8030 8030 8030 0
100 20250508 164800 1454797135 8030 8030 8030 8030 0
101 20250508 164700 1454797135 8030 8030 8030 8030 0
102 20250508 164600 1454797135 8030 8030 8030 8030 0
103 20250508 164500 1454797135 8030 8030 8030 8030 0
104 20250508 164400 1454797135 8030 8030 8030 8030 0
105 20250508 164300 1454797135 8030 8030 8030 8030 0
106 20250508 164200 1454797135 8030 8030 8030 8030 0
107 20250508 164100 1454797135 8030 8030 8030 8030 0
108 20250508 164000 1454797135 8030 8030 8030 8030 0
109 20250508 163900 1454797135 8030 8030 8030 8030 0
110 20250508 163800 1454797135 8030 8030 8030 8030 0
111 20250508 163700 1454797135 8030 8030 8030 8030 0
112 20250508 163600 1454797135 8030 8030 8030 8030 0
113 20250508 163500 1454797135 8030 8030 8030 8030 0
114 20250508 163400 1454797135 8030 8030 8030 8030 0
115 20250508 163300 1454797135 8030 8030 8030 8030 0
116 20250508 163200 1454797135 8030 8030 8030 8030 0
117 20250508 163100 1454797135 8030 8030 8030 8030 0
118 20250508 163000 1454797135 8030 8030 8030 8030 0
119 20250508 162900 1454797135 8030 8030 8030 8030 0
120 20250508 162800 1454797135 8030 8030 8030 8030 0
121 20250508 162700 1454797135 8030 8030 8030 8030 0
122 20250508 162600 1454797135 8030 8030 8030 8030 3124
123 20250508 162500 1454797135 8030 8030 8030 8030 0
124 20250508 162400 1454797135 8030 8030 8030 8030 0
125 20250508 162300 1454797135 8030 8030 8030 8030 0
126 20250508 162200 1454797135 8030 8030 8030 8030 0
127 20250508 162100 1454797135 8030 8030 8030 8030 0
128 20250508 162000 1454797135 8030 8030 8030 8030 0
129 20250508 161900 1454797135 8030 8030 8030 8030 0
130 20250508 161800 1454797135 8030 8030 8030 8030 0
131 20250508 161700 1454797135 8030 8030 8030 8030 0
132 20250508 161600 1454797135 8030 8030 8030 8030 0
133 20250508 161500 1454797135 8030 8030 8030 8030 0
134 20250508 161400 1454797135 8030 8030 8030 8030 0
135 20250508 161300 1454797135 8030 8030 8030 8030 0
136 20250508 161200 1454797135 8030 8030 8030 8030 0
137 20250508 161100 1454797135 8030 8030 8030 8030 0
138 20250508 161000 1454797135 8030 8030 8030 8030 0
139 20250508 160900 1454797135 8030 8030 8030 8030 0
140 20250508 160800 1454797135 8030 8030 8030 8030 0
141 20250508 160700 1454797135 8030 8030 8030 8030 0
142 20250508 160600 1454797135 8030 8030 8030 8030 0
143 20250508 160500 1454797135 8030 8030 8030 8030 0
144 20250508 160400 1454797135 8030 8030 8030 8030 0
145 20250508 160300 1454797135 8030 8030 8030 8030 0
146 20250508 160200 1454797135 8030 8030 8030 8030 0
147 20250508 160100 1454797135 8030 8030 8030 8030 0
148 20250508 160000 1454797135 8030 8030 8030 8030 0
149 20250508 155900 1454797135 8030 8030 8030 8030 0
150 20250508 155800 1454797135 8030 8030 8030 8030 0
151 20250508 155700 1454797135 8030 8030 8030 8030 0
152 20250508 155600 1454797135 8030 8030 8030 8030 3124
153 20250508 155500 1454797135 8030 8030 8030 8030 0
154 20250508 155400 1454797135 8030 8030 8030 8030 0
155 20250508 155300 1454797135 8030 8030 8030 8030 0
156 20250508 155200 1454797135 8030 8030 8030 8030 0
157 20250508 155100 1454797135 8030 8030 8030 8030 0
158 20250508 155000 1454797135 8030 8030 8030 8030 0
159 20250508 154900 1454797135 8030 8030 8030 8030 0
160 20250508 154800 1454797135 8030 8030 8030 8030 0
161 20250508 154700 1454797135 8030 8030 8030 8030 0
162 20250508 154600 1454797135 8030 8030 8030 8030 0
163 20250508 154500 1454797135 8030 8030 8030 8030 0
164 20250508 154400 1454797135 8030 8030 8030 8030 0
165 20250508 154300 1454797135 8030 8030 8030 8030 0
166 20250508 154200 1454797135 8030 8030 8030 8030 0
167 20250508 154100 1454797135 8030 8030 8030 8030 0
168 20250508 154000 1454797135 8030 8030 8030 8030 0
169 20250508 153900 1454797135 8030 8030 8030 8030 0
170 20250508 153800 1454797135 8030 8030 8030 8030 0
171 20250508 153700 1454797135 8030 8030 8030 8030 0
172 20250508 153600 1454797135 8030 8030 8030 8030 0
173 20250508 153500 1454797135 8030 8030 8030 8030 0
174 20250508 153400 1454797135 8030 8030 8030 8030 0
175 20250508 153300 1454797135 8030 8030 8030 8030 0
176 20250508 153200 1454797135 8030 8030 8030 8030 0
177 20250508 153100 1454797135 8030 8030 8030 8030 0
178 20250508 153000 1454797135 8030 8030 8030 8030 3124
179 20250508 152900 1429711415 8040 8040 8040 8040 0
180 20250508 152800 1429711415 8040 8040 8040 8040 0
181 20250508 152700 1429711415 8040 8040 8040 8040 0
182 20250508 152600 1429711415 8040 8040 8040 8040 0
183 20250508 152500 1429711415 8040 8040 8040 8040 0
184 20250508 152400 1429711415 8040 8040 8040 8040 0
185 20250508 152300 1429711415 8040 8040 8040 8040 0
186 20250508 152200 1429711415 8040 8040 8040 8040 0
187 20250508 152100 1429711415 8040 8040 8040 8040 0
188 20250508 152000 1429711415 8040 8040 8040 8040 0
189 20250508 151900 1429711415 8040 8030 8040 8030 665
190 20250508 151800 1424371385 8030 8030 8040 8030 314
191 20250508 151700 1421849265 8030 8030 8040 8030 373
192 20250508 151600 1418853515 8030 8030 8040 8030 393
193 20250508 151500 1415696925 8030 8030 8040 8030 212
194 20250508 151400 1413994465 8030 8030 8030 8030 553
195 20250508 151300 1409553875 8030 8030 8040 8030 727
196 20250508 151200 1403715525 8030 8030 8040 8030 355
197 20250508 151100 1400864595 8030 8030 8040 8030 298
198 20250508 151000 1398470735 8030 8030 8040 8030 291
199 20250508 150900 1396133865 8030 8030 8040 8030 324
200 20250508 150800 1393531495 8030 8030 8040 8030 156
201 20250508 150700 1392278745 8030 8030 8040 8030 3209
202 20250508 150600 1366509215 8030 8035 8040 8030 245
203 20250508 150500 1364541475 8040 8030 8040 8030 133
204 20250508 150400 1363472625 8030 8030 8040 8030 439
205 20250508 150300 1359947385 8030 8030 8040 8030 375
206 20250508 150200 1356936065 8040 8030 8040 8030 149
207 20250508 150100 1355738825 8030 8030 8040 8030 266
208 20250508 150000 1353602655 8040 8030 8040 8030 268
209 20250508 145900 1351450445 8040 8040 8040 8030 144
210 20250508 145800 1350293825 8030 8030 8040 8030 333
211 20250508 145700 1347618975 8030 8030 8040 8030 352
212 20250508 145600 1344792225 8040 8030 8070 8025 2580
213 20250508 145500 1324033380 8030 8025 8030 8020 344
214 20250508 145400 1321272365 8025 8025 8030 8020 243
215 20250508 145300 1319322350 8025 8025 8030 8020 130
216 20250508 145200 1318279145 8025 8025 8030 8020 277
217 20250508 145100 1316056310 8025 8030 8030 8020 552
218 20250508 145000 1311624705 8030 8025 8030 8025 336
219 20250508 144900 1308927355 8025 8020 8030 8020 258
220 20250508 144800 1306856910 8020 8020 8030 8020 203
221 20250508 144700 1305228770 8020 8020 8030 8020 356
222 20250508 144600 1302371370 8030 8020 8040 8020 2225
223 20250508 144500 1284505670 8020 8025 8030 8020 275
224 20250508 144400 1282298660 8025 8025 8040 8020 6372
225 20250508 144300 1231131970 8025 8020 8030 8020 262
226 20250508 144200 1229030560 8020 8030 8030 8020 226
227 20250508 144100 1227217870 8020 8020 8030 8020 148
228 20250508 144000 1226030820 8020 8020 8030 8020 315
229 20250508 143900 1223503830 8020 8030 8030 8020 287
230 20250508 143800 1221201720 8030 8020 8030 8020 126
231 20250508 143700 1220190890 8020 8020 8030 8020 745
232 20250508 143600 1214211260 8020 8030 8030 8020 826
233 20250508 143500 1207580950 8030 8020 8030 8020 2742
234 20250508 143400 1185589310 8020 8020 8030 8020 296
235 20250508 143300 1183215200 8020 8020 8030 8020 522
236 20250508 143200 1179027880 8030 8030 8030 8020 87
237 20250508 143100 1178329920 8020 8020 8030 8020 300
238 20250508 143000 1175923490 8020 8020 8030 8020 1044
239 20250508 142900 1167549880 8020 8020 8030 8020 201
240 20250508 142800 1165937200 8030 8020 8030 8020 304
241 20250508 142700 1163498530 8020 8020 8030 8020 1533
242 20250508 142600 1151203600 8020 8020 8030 8020 223
243 20250508 142500 1149415020 8020 8020 8030 8020 296
244 20250508 142400 1147040360 8020 8020 8030 8020 456
245 20250508 142300 1143382830 8020 8020 8030 8020 128
246 20250508 142200 1142356050 8030 8020 8030 8020 320
247 20250508 142100 1139788850 8020 8020 8030 8020 317
248 20250508 142000 1137246500 8020 8020 8030 8020 356
249 20250508 141900 1134390170 8020 8020 8030 8020 214
250 20250508 141800 1132673700 8020 8020 8030 8020 322
251 20250508 141700 1130090730 8030 8020 8030 8020 207
252 20250508 141600 1128430490 8020 8030 8030 8020 269
253 20250508 141500 1126271450 8020 8020 8030 8020 307
254 20250508 141400 1123809300 8030 8020 8030 8020 357
255 20250508 141300 1120945440 8020 8020 8030 8020 144
256 20250508 141200 1119790550 8020 8020 8030 8020 232
257 20250508 141100 1117929780 8020 8020 8030 8020 280
258 20250508 141000 1115683320 8020 8020 8030 8020 1805
259 20250508 140900 1101191220 8020 8020 8030 8020 200
260 20250508 140800 1099587130 8020 8020 8030 8020 280
261 20250508 140700 1097341460 8020 8020 8030 8020 743
262 20250508 140600 1091376940 8020 8020 8030 8020 348
263 20250508 140500 1088584800 8020 8030 8030 8020 410
264 20250508 140400 1085295850 8020 8030 8030 8020 492
265 20250508 140300 1081349480 8020 8020 8030 8020 320
266 20250508 140200 1078782370 8020 8020 8030 8020 311
267 20250508 140100 1076288070 8020 8020 8030 8020 181
268 20250508 140000 1074836300 8020 8020 8030 8020 365
269 20250508 135900 1071908390 8020 8020 8030 8020 5459
270 20250508 135800 1028127120 8020 8020 8020 8020 133
271 20250508 135700 1027060460 8020 8020 8030 8020 258
272 20250508 135600 1024991220 8020 8025 8030 8020 388
273 20250508 135500 1021878805 8020 8020 8030 8020 153
274 20250508 135400 1020651550 8020 8020 8030 8020 241
275 20250508 135300 1018718640 8020 8020 8030 8020 312
276 20250508 135200 1016215810 8020 8020 8030 8020 180
277 20250508 135100 1014772010 8020 8020 8030 8020 291
278 20250508 135000 1012437660 8020 8020 8030 8020 608
279 20250508 134900 1007558150 8020 8020 8030 8020 337
280 20250508 134800 1004854820 8020 8020 8020 8020 273
281 20250508 134700 1002665360 8020 8020 8030 8020 284
282 20250508 134600 1000387600 8020 8030 8030 8020 98
283 20250508 134500 999601620 8020 8030 8040 8020 4333
284 20250508 134400 964811000 8030 8030 8040 8030 299
285 20250508 134300 962409900 8030 8040 8040 8030 1042
286 20250508 134200 954033070 8040 8040 8050 8040 219
287 20250508 134100 952271770 8040 8040 8040 8040 211
288 20250508 134000 950575330 8040 8040 8040 8040 137
289 20250508 133900 949473850 8040 8040 8050 8040 187
290 20250508 133800 947970330 8040 8040 8050 8040 338
291 20250508 133700 945252090 8040 8045 8045 8040 1408
292 20250508 133600 933930760 8045 8045 8045 8045 133
293 20250508 133500 932860775 8045 8040 8050 8040 458
294 20250508 133400 929176380 8050 8040 8050 8040 143
295 20250508 133300 928026130 8040 8040 8050 8040 135
296 20250508 133200 926940520 8040 8040 8050 8040 240
297 20250508 133100 925010900 8040 8050 8050 8040 293
298 20250508 133000 922654500 8050 8040 8050 8040 142
299 20250508 132900 921512400 8040 8040 8050 8040 259
300 20250508 132800 919429760 8040 8040 8050 8040 204
301 20250508 132700 917789590 8040 8040 8050 8040 159
302 20250508 132600 916510700 8040 8040 8040 8040 200
303 20250508 132500 914902700 8040 8040 8050 8040 4017
304 20250508 132400 882606000 8040 8040 8050 8040 229
305 20250508 132300 880764230 8040 8040 8040 8040 248
306 20250508 132200 878770310 8040 8040 8040 8040 249
307 20250508 132100 876768350 8040 8040 8050 8040 258
308 20250508 132000 874694020 8040 8040 8050 8040 410
309 20250508 131900 871397090 8040 8040 8050 8040 249
310 20250508 131800 869394960 8040 8040 8050 8040 171
311 20250508 131700 868020100 8040 8040 8040 8040 253
312 20250508 131600 865985980 8040 8050 8050 8040 325
313 20250508 131500 863372440 8040 8040 8040 8040 128
314 20250508 131400 862343320 8040 8040 8050 8040 277
315 20250508 131300 860116230 8040 8040 8050 8040 308
316 20250508 131200 857639380 8040 8040 8040 8040 94
317 20250508 131100 856883620 8040 8040 8050 8040 311
318 20250508 131000 854382910 8040 8040 8050 8040 435
319 20250508 130900 850885210 8040 8040 8050 8040 230
320 20250508 130800 849035485 8040 8040 8040 8040 259
321 20250508 130700 846953125 8040 8040 8050 8040 247
322 20250508 130600 844967235 8040 8040 8040 8040 76
323 20250508 130500 844356195 8040 8040 8050 8040 361
324 20250508 130400 841453225 8040 8040 8050 8040 262
325 20250508 130300 839346725 8040 8040 8050 8040 164
326 20250508 130200 838028155 8040 8040 8050 8040 260
327 20250508 130100 835937225 8040 8040 8050 8040 234
328 20250508 130000 834055855 8040 8040 8050 8040 153
329 20250508 125900 832825725 8040 8040 8050 8040 193
330 20250508 125800 831273835 8040 8040 8050 8040 341
331 20250508 125700 828531665 8040 8040 8050 8040 176
332 20250508 125600 827116595 8040 8040 8040 8040 181
333 20250508 125500 825661355 8040 8040 8040 8040 254
334 20250508 125400 823619195 8040 8040 8050 8040 234
335 20250508 125300 821737315 8040 8040 8050 8040 151
336 20250508 125200 820523265 8040 8040 8040 8040 232
337 20250508 125100 818657985 8040 8050 8050 8040 211
338 20250508 125000 816960835 8050 8040 8050 8040 207
339 20250508 124900 815296255 8040 8040 8050 8040 318
340 20250508 124800 812738905 8040 8040 8040 8040 143
341 20250508 124700 811589185 8040 8040 8050 8040 224
342 20250508 124600 809787695 8050 8040 8050 8040 324
343 20250508 124500 807182125 8040 8040 8040 8040 99
344 20250508 124400 806386165 8040 8040 8050 8040 212
345 20250508 124300 804681145 8040 8040 8050 8040 254
346 20250508 124200 802638965 8040 8040 8040 8040 176
347 20250508 124100 801223925 8040 8040 8040 8040 223
348 20250508 124000 799431005 8040 8040 8050 8040 1885
349 20250508 123900 784275085 8040 8040 8050 8040 177
350 20250508 123800 782851605 8040 8040 8040 8040 130
351 20250508 123700 781806405 8040 8040 8050 8040 281
352 20250508 123600 779547115 8040 8040 8050 8040 182
353 20250508 123500 778083285 8040 8040 8040 8040 137
354 20250508 123400 776981805 8040 8040 8050 8040 329
355 20250508 123300 774335975 8040 8040 8050 8040 197
356 20250508 123200 772751565 8050 8040 8050 8040 351
357 20250508 123100 769927005 8040 8050 8050 8040 3291
358 20250508 123000 743436505 8050 8040 8050 8040 271
359 20250508 122900 741257465 8040 8040 8050 8040 256
360 20250508 122800 739198565 8040 8040 8050 8040 252
361 20250508 122700 737172385 8040 8040 8040 8040 240
362 20250508 122600 735242785 8040 8040 8050 8040 142
363 20250508 122500 734100965 8040 8040 8050 8040 337
364 20250508 122400 731390945 8040 8040 8040 8040 280
365 20250508 122300 729139745 8040 8040 8040 8040 195
366 20250508 122200 727571945 8040 8040 8050 8040 315
367 20250508 122100 725038795 8040 8040 8040 8040 164
368 20250508 122000 723720235 8040 8040 8040 8040 226
369 20250508 121900 721903195 8050 8050 8050 8040 320
370 20250508 121800 719329280 8040 8040 8050 8040 280
371 20250508 121700 717077550 8040 8040 8040 8040 82
372 20250508 121600 716418270 8050 8040 8050 8040 455
373 20250508 121500 712758080 8040 8040 8050 8040 276
374 20250508 121400 710537970 8040 8040 8050 8040 181
375 20250508 121300 709081660 8040 8040 8050 8040 368
376 20250508 121200 706122100 8040 8040 8050 8040 301
377 20250508 121100 703702040 8040 8050 8050 8040 268
378 20250508 121000 701545655 8050 8040 8050 8040 392
379 20250508 120900 698393370 8040 8045 8050 8040 388
380 20250508 120800 695272560 8040 8040 8050 8040 618
381 20250508 120700 690298820 8050 8040 8050 8040 3052
382 20250508 120600 665732100 8040 8040 8050 8040 481
383 20250508 120500 661863370 8040 8050 8050 8040 87
384 20250508 120400 661163880 8040 8050 8050 8040 315
385 20250508 120300 658630250 8040 8040 8040 8040 353
386 20250508 120200 655792130 8040 8040 8045 8040 120
387 20250508 120100 654827300 8040 8040 8050 8040 517
388 20250508 120000 650667410 8040 8040 8050 8040 584
389 20250508 115900 645968960 8040 8040 8050 8040 150
390 20250508 115800 644762950 8040 8040 8050 8040 247
391 20250508 115700 642776480 8040 8040 8050 8040 451
392 20250508 115600 639149230 8040 8040 8050 8040 243
393 20250508 115500 637194565 8040 8040 8050 8040 266
394 20250508 115400 635054710 8040 8040 8050 8040 1782
395 20250508 115300 620712810 8050 8040 8050 8040 3470
396 20250508 115200 592780560 8040 8040 8050 8040 260
397 20250508 115100 590690130 8040 8040 8050 8040 494
398 20250508 115000 586717200 8050 8040 8050 8040 269
399 20250508 114900 584553500 8040 8040 8050 8040 265
400 20250508 114800 582422200 8040 8040 8050 8040 437
401 20250508 114700 578907760 8040 8040 8050 8040 211
402 20250508 114600 577211300 8040 8040 8040 8040 189
403 20250508 114500 575691740 8040 8040 8050 8040 552
404 20250508 114400 571252140 8040 8040 8050 8040 420
405 20250508 114300 567873230 8040 8040 8050 8040 125
406 20250508 114200 566868170 8040 8040 8050 8040 592
407 20250508 114100 562105870 8040 8050 8050 8040 244
408 20250508 114000 560143510 8040 8040 8050 8040 317
409 20250508 113900 557593410 8040 8040 8040 8040 299
410 20250508 113800 555189450 8040 8040 8050 8040 293
411 20250508 113700 552832820 8040 8040 8050 8040 140
412 20250508 113600 551707210 8040 8040 8040 8040 259
413 20250508 113500 549624850 8040 8050 8050 8040 249
414 20250508 113400 547622290 8050 8040 8050 8040 178
415 20250508 113300 546190630 8040 8040 8050 8040 378
416 20250508 113200 543150990 8040 8040 8040 8040 148
417 20250508 113100 541961070 8040 8040 8050 8040 207
418 20250508 113000 540295780 8040 8040 8050 8040 388
419 20250508 112900 537174260 8040 8040 8050 8040 389
420 20250508 112800 534046200 8040 8040 8050 8040 1265
421 20250508 112700 523874600 8040 8040 8050 8040 437
422 20250508 112600 520358560 8040 8040 8050 8040 727
423 20250508 112500 514509890 8040 8040 8050 8040 168
424 20250508 112400 513158670 8040 8040 8045 8040 214
425 20250508 112300 511438100 8050 8040 8050 8040 402
426 20250508 112200 508204840 8040 8040 8050 8040 425
427 20250508 112100 504784835 8040 8040 8050 8040 240
428 20250508 112000 502855185 8040 8040 8050 8040 472
429 20250508 111900 499059005 8040 8040 8050 8040 144
430 20250508 111800 497901175 8040 8040 8050 8040 240
431 20250508 111700 495970335 8040 8050 8050 8040 334
432 20250508 111600 493284875 8040 8040 8050 8040 241
433 20250508 111500 491345455 8050 8040 8050 8040 269
434 20250508 111400 489181295 8040 8040 8050 8040 387
435 20250508 111300 486069535 8040 8040 8050 8040 212
436 20250508 111200 484363515 8040 8040 8050 8040 181
437 20250508 111100 482907785 8045 8050 8050 8040 950
438 20250508 111000 475263535 8050 8040 8050 8040 457
439 20250508 110900 471587695 8040 8040 8050 8040 234
440 20250508 110800 469705295 8040 8040 8050 8040 754
441 20250508 110700 463639245 8050 8040 8050 8040 198
442 20250508 110600 462046685 8040 8040 8050 8040 157
443 20250508 110500 460784395 8050 8040 8050 8040 677
444 20250508 110400 455338355 8040 8040 8050 8040 94
445 20250508 110300 454582215 8050 8040 8050 8040 266
446 20250508 110200 452442395 8040 8040 8050 8040 511
447 20250508 110100 448332095 8040 8040 8040 8040 72
448 20250508 110000 447753215 8040 8040 8050 8040 218
449 20250508 105900 445999725 8040 8040 8050 8040 331
450 20250508 105800 443338445 8050 8040 8050 8040 472
451 20250508 105700 439539725 8040 8045 8050 8040 123
452 20250508 105600 438550450 8040 8040 8050 8040 445
453 20250508 105500 434971850 8040 8040 8050 8040 298
454 20250508 105400 432574100 8050 8050 8050 8040 3262
455 20250508 105300 406315480 8050 8050 8060 8050 357
456 20250508 105200 403441620 8060 8050 8060 8050 85
457 20250508 105100 402757350 8060 8060 8060 8050 260
458 20250508 105000 400663220 8060 8050 8060 8050 859
459 20250508 104900 393743080 8060 8050 8060 8050 211
460 20250508 104800 392043740 8050 8050 8060 8050 131
461 20250508 104700 390989140 8050 8060 8060 8050 951
462 20250508 104600 383324570 8060 8060 8060 8060 214
463 20250508 104500 381599730 8060 8060 8070 8060 147
464 20250508 104400 380414900 8060 8060 8070 8060 485
465 20250508 104300 376505790 8060 8060 8070 8060 239
466 20250508 104200 374578920 8060 8060 8060 8060 233
467 20250508 104100 372700940 8060 8060 8070 8060 320
468 20250508 104000 370121230 8060 8060 8070 8060 321
469 20250508 103900 367533430 8060 8060 8070 8060 147
470 20250508 103800 366348470 8060 8070 8080 8060 2408
471 20250508 103700 346917770 8070 8070 8070 8070 248
472 20250508 103600 344916410 8070 8070 8080 8070 139
473 20250508 103500 343794150 8070 8070 8080 8070 299
474 20250508 103400 341381180 8070 8070 8080 8070 216
475 20250508 103300 339638030 8070 8070 8080 8070 475
476 20250508 103200 335802780 8070 8070 8080 8070 860
477 20250508 103100 328856090 8070 8080 8080 8070 435
478 20250508 103000 325343640 8070 8070 8080 8070 551
479 20250508 102900 320894450 8070 8070 8080 8070 167
480 20250508 102800 319546220 8070 8070 8080 8070 445
481 20250508 102700 315954310 8070 8070 8080 8070 204
482 20250508 102600 314307960 8070 8070 8080 8070 187
483 20250508 102500 312798160 8070 8080 8080 8070 611
484 20250508 102400 307865870 8070 8070 8080 8070 326
485 20250508 102300 305233330 8070 8080 8080 8070 1028
486 20250508 102200 296927130 8080 8080 8090 8080 601
487 20250508 102100 292070520 8080 8080 8080 8080 652
488 20250508 102000 286802360 8080 8080 8090 8080 390
489 20250508 101900 283651140 8080 8080 8090 8080 419
490 20250508 101800 280265580 8080 8080 8090 8080 229
491 20250508 101700 278414670 8080 8070 8090 8070 710
492 20250508 101600 272674030 8070 8080 8080 8070 561
493 20250508 101500 268143400 8080 8080 8080 8080 160
494 20250508 101400 266850600 8080 8080 8090 8080 226
495 20250508 101300 265023970 8080 8090 8100 8080 588
496 20250508 101200 260269230 8100 8090 8100 8090 161
497 20250508 101100 258965790 8090 8090 8100 8090 218
498 20250508 101000 257200820 8090 8100 8100 8090 354
499 20250508 100900 254334780 8100 8100 8100 8100 1256
500 20250508 100800 244161180 8100 8100 8110 8100 130
501 20250508 100700 243108130 8100 8100 8110 8100 211
502 20250508 100600 241398500 8110 8100 8110 8100 118
503 20250508 100500 240442660 8100 8100 8100 8100 94
504 20250508 100400 239681260 8100 8100 8100 8100 126
505 20250508 100300 238660660 8110 8100 8110 8100 431
506 20250508 100200 235166050 8100 8100 8110 8100 83
507 20250508 100100 234493710 8100 8100 8110 8100 114
508 20250508 100000 233570300 8100 8110 8110 8100 239
509 20250508 095900 231633870 8110 8110 8110 8100 140
510 20250508 095800 230499020 8110 8110 8110 8110 135
511 20250508 095700 229404170 8110 8110 8120 8110 212
512 20250508 095600 227684540 8110 8110 8120 8110 292
513 20250508 095500 225315880 8110 8110 8110 8110 223
514 20250508 095400 223507350 8110 8110 8110 8110 992
515 20250508 095300 215462230 8110 8120 8120 8110 208
516 20250508 095200 213774820 8110 8110 8120 8110 196
517 20250508 095100 212185240 8110 8110 8120 8110 225
518 20250508 095000 210359730 8110 8110 8120 8110 196
519 20250508 094900 208770010 8110 8110 8120 8110 146
520 20250508 094800 207585420 8110 8110 8110 8110 135
521 20250508 094700 206490570 8110 8110 8110 8110 100
522 20250508 094600 205679570 8110 8100 8110 8100 150
523 20250508 094500 204463300 8100 8100 8110 8100 552
524 20250508 094400 199988050 8110 8120 8120 8110 134
525 20250508 094300 198900870 8120 8130 8130 8120 2367
526 20250508 094200 179659280 8130 8130 8140 8130 312
527 20250508 094100 177120630 8130 8140 8140 8130 435
528 20250508 094000 173580880 8130 8130 8140 8130 120
529 20250508 093900 172605240 8130 8130 8130 8130 54
530 20250508 093800 172166220 8130 8130 8140 8130 483
531 20250508 093700 168238890 8130 8140 8140 8130 590
532 20250508 093600 163442180 8140 8130 8140 8130 62
533 20250508 093500 162938110 8140 8140 8140 8130 221
534 20250508 093400 161141010 8130 8130 8140 8120 1204
535 20250508 093300 151355260 8120 8130 8130 8120 72
536 20250508 093200 150770560 8130 8120 8130 8110 157
537 20250508 093100 149495740 8130 8120 8130 8110 429
538 20250508 093000 146012470 8120 8130 8130 8090 248
539 20250508 092900 144003120 8120 8120 8120 8060 3485
540 20250508 092800 115791850 8120 8130 8130 8120 57
541 20250508 092700 115328980 8130 8120 8130 8120 67
542 20250508 092600 114784810 8130 8130 8130 8130 126
543 20250508 092500 113760430 8120 8120 8140 8110 304
544 20250508 092400 111290640 8110 8120 8120 8110 339
545 20250508 092300 108538050 8130 8120 8130 8120 102
546 20250508 092200 107709330 8120 8130 8140 8120 202
547 20250508 092100 106068710 8140 8130 8140 8130 293
548 20250508 092000 103685650 8130 8130 8130 8130 194
549 20250508 091900 102108430 8120 8140 8140 8120 321
550 20250508 091800 99499790 8130 8130 8130 8130 0
551 20250508 091700 99499790 8130 8130 8130 8130 109
552 20250508 091600 98613620 8140 8130 8140 8130 2131
553 20250508 091500 81286970 8130 8120 8130 8110 267
554 20250508 091400 79119340 8130 8130 8130 8120 196
555 20250508 091300 77527400 8130 8130 8140 8130 147
556 20250508 091200 76331900 8130 8130 8140 8130 133
557 20250508 091100 75250310 8130 8140 8150 8130 1175
558 20250508 091000 65685780 8160 8170 8170 8140 164
559 20250508 090900 64349480 8180 8160 8180 8150 2360
560 20250508 090800 45076090 8150 8160 8160 8150 34
561 20250508 090700 44798840 8160 8150 8160 8150 65
562 20250508 090600 44268700 8160 8160 8160 8160 30
563 20250508 090500 44023900 8160 8150 8160 8150 120
564 20250508 090400 43045390 8140 8150 8160 8140 813
565 20250508 090300 36419650 8160 8140 8160 8140 119
566 20250508 090200 35449700 8140 8140 8170 8140 177
567 20250508 090100 34008170 8140 8140 8180 8120 4032
568 20250508 090000 1164020 8140 8140 8140 8140 143