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

570
004650/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182800,372193200,9370,9370,9370,9370,85
20250508,182700,372193200,9370,9370,9370,9370,0
20250508,182600,372193200,9370,9370,9370,9370,0
20250508,182500,372193200,9370,9370,9370,9370,0
20250508,182400,372193200,9370,9370,9370,9370,0
20250508,182300,372193200,9370,9370,9370,9370,0
20250508,182200,372193200,9370,9370,9370,9370,0
20250508,182100,372193200,9370,9370,9370,9370,0
20250508,182000,372193200,9370,9370,9370,9370,0
20250508,181900,372193200,9370,9370,9370,9370,0
20250508,181800,372193200,9370,9370,9370,9370,0
20250508,181700,372193200,9370,9370,9370,9370,0
20250508,181600,372193200,9370,9370,9370,9370,0
20250508,181500,372193200,9370,9370,9370,9370,0
20250508,181400,372193200,9370,9370,9370,9370,0
20250508,181300,372193200,9370,9370,9370,9370,0
20250508,181200,372193200,9370,9370,9370,9370,0
20250508,181100,372193200,9370,9370,9370,9370,0
20250508,181000,372193200,9370,9370,9370,9370,0
20250508,180900,372193200,9370,9370,9370,9370,0
20250508,180800,372193200,9370,9370,9370,9370,0
20250508,180700,372193200,9370,9370,9370,9370,0
20250508,180600,372193200,9370,9370,9370,9370,0
20250508,180500,372193200,9370,9370,9370,9370,0
20250508,180400,372193200,9370,9370,9370,9370,0
20250508,180300,372193200,9370,9370,9370,9370,0
20250508,180200,372193200,9370,9370,9370,9370,0
20250508,180100,372193200,9370,9370,9370,9370,0
20250508,180000,372193200,9370,9370,9370,9370,0
20250508,175900,372193200,9370,9370,9370,9370,0
20250508,175800,372193200,9370,9370,9370,9370,85
20250508,175700,372193200,9370,9370,9370,9370,0
20250508,175600,372193200,9370,9370,9370,9370,0
20250508,175500,372193200,9370,9370,9370,9370,0
20250508,175400,372193200,9370,9370,9370,9370,0
20250508,175300,372193200,9370,9370,9370,9370,0
20250508,175200,372193200,9370,9370,9370,9370,0
20250508,175100,372193200,9370,9370,9370,9370,0
20250508,175000,372193200,9370,9370,9370,9370,0
20250508,174900,372193200,9370,9370,9370,9370,0
20250508,174800,372193200,9370,9370,9370,9370,0
20250508,174700,372193200,9370,9370,9370,9370,0
20250508,174600,372193200,9370,9370,9370,9370,0
20250508,174500,372193200,9370,9370,9370,9370,0
20250508,174400,372193200,9370,9370,9370,9370,0
20250508,174300,372193200,9370,9370,9370,9370,0
20250508,174200,372193200,9370,9370,9370,9370,0
20250508,174100,372193200,9370,9370,9370,9370,0
20250508,174000,372193200,9370,9370,9370,9370,0
20250508,173900,372193200,9370,9370,9370,9370,0
20250508,173800,372193200,9370,9370,9370,9370,0
20250508,173700,372193200,9370,9370,9370,9370,0
20250508,173600,372193200,9370,9370,9370,9370,0
20250508,173500,372193200,9370,9370,9370,9370,0
20250508,173400,372193200,9370,9370,9370,9370,0
20250508,173300,372193200,9370,9370,9370,9370,0
20250508,173200,372193200,9370,9370,9370,9370,0
20250508,173100,372193200,9370,9370,9370,9370,0
20250508,173000,372193200,9370,9370,9370,9370,0
20250508,172900,372193200,9370,9370,9370,9370,0
20250508,172800,372193200,9370,9370,9370,9370,85
20250508,172700,372193200,9370,9370,9370,9370,0
20250508,172600,372193200,9370,9370,9370,9370,0
20250508,172500,372193200,9370,9370,9370,9370,0
20250508,172400,372193200,9370,9370,9370,9370,0
20250508,172300,372193200,9370,9370,9370,9370,0
20250508,172200,372193200,9370,9370,9370,9370,0
20250508,172100,372193200,9370,9370,9370,9370,0
20250508,172000,372193200,9370,9370,9370,9370,0
20250508,171900,372193200,9370,9370,9370,9370,0
20250508,171800,372193200,9370,9370,9370,9370,0
20250508,171700,372193200,9370,9370,9370,9370,0
20250508,171600,372193200,9370,9370,9370,9370,0
20250508,171500,372193200,9370,9370,9370,9370,0
20250508,171400,372193200,9370,9370,9370,9370,0
20250508,171300,372193200,9370,9370,9370,9370,0
20250508,171200,372193200,9370,9370,9370,9370,0
20250508,171100,372193200,9370,9370,9370,9370,0
20250508,171000,372193200,9370,9370,9370,9370,0
20250508,170900,372193200,9370,9370,9370,9370,0
20250508,170800,372193200,9370,9370,9370,9370,0
20250508,170700,372193200,9370,9370,9370,9370,0
20250508,170600,372193200,9370,9370,9370,9370,0
20250508,170500,372193200,9370,9370,9370,9370,0
20250508,170400,372193200,9370,9370,9370,9370,0
20250508,170300,372193200,9370,9370,9370,9370,0
20250508,170200,372193200,9370,9370,9370,9370,0
20250508,170100,372193200,9370,9370,9370,9370,0
20250508,170000,372193200,9370,9370,9370,9370,0
20250508,165900,372193200,9370,9370,9370,9370,0
20250508,165800,372193200,9370,9370,9370,9370,85
20250508,165700,372193200,9370,9370,9370,9370,0
20250508,165600,372193200,9370,9370,9370,9370,0
20250508,165500,372193200,9370,9370,9370,9370,0
20250508,165400,372193200,9370,9370,9370,9370,0
20250508,165300,372193200,9370,9370,9370,9370,0
20250508,165200,372193200,9370,9370,9370,9370,0
20250508,165100,372193200,9370,9370,9370,9370,0
20250508,165000,372193200,9370,9370,9370,9370,0
20250508,164900,372193200,9370,9370,9370,9370,0
20250508,164800,372193200,9370,9370,9370,9370,0
20250508,164700,372193200,9370,9370,9370,9370,0
20250508,164600,372193200,9370,9370,9370,9370,0
20250508,164500,372193200,9370,9370,9370,9370,0
20250508,164400,372193200,9370,9370,9370,9370,0
20250508,164300,372193200,9370,9370,9370,9370,0
20250508,164200,372193200,9370,9370,9370,9370,0
20250508,164100,372193200,9370,9370,9370,9370,0
20250508,164000,372193200,9370,9370,9370,9370,0
20250508,163900,372193200,9370,9370,9370,9370,0
20250508,163800,372193200,9370,9370,9370,9370,0
20250508,163700,372193200,9370,9370,9370,9370,0
20250508,163600,372193200,9370,9370,9370,9370,0
20250508,163500,372193200,9370,9370,9370,9370,0
20250508,163400,372193200,9370,9370,9370,9370,0
20250508,163300,372193200,9370,9370,9370,9370,0
20250508,163200,372193200,9370,9370,9370,9370,0
20250508,163100,372193200,9370,9370,9370,9370,0
20250508,163000,372193200,9370,9370,9370,9370,0
20250508,162900,372193200,9370,9370,9370,9370,0
20250508,162800,372193200,9370,9370,9370,9370,85
20250508,162700,372193200,9370,9370,9370,9370,0
20250508,162600,372193200,9370,9370,9370,9370,0
20250508,162500,372193200,9370,9370,9370,9370,0
20250508,162400,372193200,9370,9370,9370,9370,0
20250508,162300,372193200,9370,9370,9370,9370,0
20250508,162200,372193200,9370,9370,9370,9370,0
20250508,162100,372193200,9370,9370,9370,9370,0
20250508,162000,372193200,9370,9370,9370,9370,0
20250508,161900,372193200,9370,9370,9370,9370,0
20250508,161800,372193200,9370,9370,9370,9370,0
20250508,161700,372193200,9370,9370,9370,9370,0
20250508,161600,372193200,9370,9370,9370,9370,0
20250508,161500,372193200,9370,9370,9370,9370,0
20250508,161400,372193200,9370,9370,9370,9370,0
20250508,161300,372193200,9370,9370,9370,9370,0
20250508,161200,372193200,9370,9370,9370,9370,0
20250508,161100,372193200,9370,9370,9370,9370,0
20250508,161000,372193200,9370,9370,9370,9370,0
20250508,160900,372193200,9370,9370,9370,9370,0
20250508,160800,372193200,9370,9370,9370,9370,0
20250508,160700,372193200,9370,9370,9370,9370,0
20250508,160600,372193200,9370,9370,9370,9370,0
20250508,160500,372193200,9370,9370,9370,9370,0
20250508,160400,372193200,9370,9370,9370,9370,0
20250508,160300,372193200,9370,9370,9370,9370,0
20250508,160200,372193200,9370,9370,9370,9370,0
20250508,160100,372193200,9370,9370,9370,9370,0
20250508,160000,372193200,9370,9370,9370,9370,0
20250508,155900,372193200,9370,9370,9370,9370,0
20250508,155800,372193200,9370,9370,9370,9370,85
20250508,155700,372193200,9370,9370,9370,9370,0
20250508,155600,372193200,9370,9370,9370,9370,0
20250508,155500,372193200,9370,9370,9370,9370,0
20250508,155400,372193200,9370,9370,9370,9370,0
20250508,155300,372193200,9370,9370,9370,9370,0
20250508,155200,372193200,9370,9370,9370,9370,0
20250508,155100,372193200,9370,9370,9370,9370,0
20250508,155000,372193200,9370,9370,9370,9370,0
20250508,154900,372193200,9370,9370,9370,9370,0
20250508,154800,372193200,9370,9370,9370,9370,0
20250508,154700,372193200,9370,9370,9370,9370,0
20250508,154600,372193200,9370,9370,9370,9370,0
20250508,154500,372193200,9370,9370,9370,9370,0
20250508,154400,372193200,9370,9370,9370,9370,0
20250508,154300,372193200,9370,9370,9370,9370,0
20250508,154200,372193200,9370,9370,9370,9370,0
20250508,154100,372193200,9370,9370,9370,9370,0
20250508,154000,372193200,9370,9370,9370,9370,0
20250508,153900,372193200,9370,9370,9370,9370,0
20250508,153800,372193200,9370,9370,9370,9370,0
20250508,153700,372193200,9370,9370,9370,9370,0
20250508,153600,372193200,9370,9370,9370,9370,0
20250508,153500,372193200,9370,9370,9370,9370,0
20250508,153400,372193200,9370,9370,9370,9370,0
20250508,153300,372193200,9370,9370,9370,9370,0
20250508,153200,372193200,9370,9370,9370,9370,0
20250508,153100,372193200,9370,9370,9370,9370,0
20250508,153000,372193200,9370,9370,9370,9370,85
20250508,152900,371396750,9380,9380,9380,9380,0
20250508,152800,371396750,9380,9380,9380,9380,0
20250508,152700,371396750,9380,9380,9380,9380,0
20250508,152600,371396750,9380,9380,9380,9380,0
20250508,152500,371396750,9380,9380,9380,9380,0
20250508,152400,371396750,9380,9380,9380,9380,0
20250508,152300,371396750,9380,9380,9380,9380,0
20250508,152200,371396750,9380,9380,9380,9380,0
20250508,152100,371396750,9380,9380,9380,9380,0
20250508,152000,371396750,9380,9380,9380,9380,0
20250508,151900,371396750,9380,9370,9380,9370,14
20250508,151800,371265460,9340,9340,9340,9340,0
20250508,151700,371265460,9340,9340,9340,9340,0
20250508,151600,371265460,9340,9340,9340,9340,0
20250508,151500,371265460,9340,9340,9340,9340,0
20250508,151400,371265460,9340,9340,9340,9340,0
20250508,151300,371265460,9340,9340,9340,9340,7
20250508,151200,371200080,9360,9360,9360,9360,5
20250508,151100,371153280,9345,9345,9345,9345,1
20250508,151000,371143935,9330,9330,9330,9330,0
20250508,150900,371143935,9330,9340,9340,9330,51
20250508,150800,370667905,9340,9340,9340,9340,10
20250508,150700,370574505,9350,9350,9350,9350,0
20250508,150600,370574505,9350,9350,9350,9350,3
20250508,150500,370546455,9340,9340,9340,9340,5
20250508,150400,370499755,9380,9380,9380,9380,0
20250508,150300,370499755,9380,9380,9380,9380,0
20250508,150200,370499755,9380,9340,9380,9340,12
20250508,150100,370387605,9330,9330,9330,9330,0
20250508,150000,370387605,9330,9340,9340,9330,98
20250508,145900,369472485,9380,9380,9380,9380,0
20250508,145800,369472485,9380,9380,9380,9380,0
20250508,145700,369472485,9380,9380,9380,9380,1
20250508,145600,369463105,9350,9350,9350,9350,52
20250508,145500,368976905,9350,9360,9360,9350,158
20250508,145400,367499105,9350,9390,9390,9350,343
20250508,145300,364291575,9370,9380,9380,9370,250
20250508,145200,361949065,9380,9380,9380,9380,6
20250508,145100,361892785,9380,9380,9380,9380,261
20250508,145000,359444605,9380,9380,9380,9380,0
20250508,144900,359444605,9380,9380,9380,9380,16
20250508,144800,359294525,9380,9380,9380,9380,3
20250508,144700,359266385,9400,9400,9400,9400,0
20250508,144600,359266385,9400,9400,9400,9400,10
20250508,144500,359172385,9400,9400,9400,9400,0
20250508,144400,359172385,9400,9400,9400,9400,0
20250508,144300,359172385,9400,9400,9400,9400,0
20250508,144200,359172385,9400,9400,9400,9400,4
20250508,144100,359134785,9400,9400,9400,9400,0
20250508,144000,359134785,9400,9390,9400,9390,62
20250508,143900,358551995,9370,9370,9370,9370,0
20250508,143800,358551995,9370,9370,9370,9370,0
20250508,143700,358551995,9370,9370,9370,9370,38
20250508,143600,358195935,9370,9370,9370,9370,0
20250508,143500,358195935,9370,9370,9370,9370,0
20250508,143400,358195935,9370,9370,9370,9370,0
20250508,143300,358195935,9370,9370,9370,9370,0
20250508,143200,358195935,9370,9380,9380,9370,162
20250508,143100,356677985,9370,9390,9400,9370,696
20250508,143000,350141775,9400,9400,9400,9400,0
20250508,142900,350141775,9400,9400,9400,9400,0
20250508,142800,350141775,9400,9400,9400,9400,50
20250508,142700,349671775,9400,9400,9400,9400,0
20250508,142600,349671775,9400,9400,9400,9400,0
20250508,142500,349671775,9400,9400,9400,9400,40
20250508,142400,349295775,9390,9390,9390,9390,10
20250508,142300,349201875,9370,9370,9370,9370,1
20250508,142200,349192505,9370,9370,9370,9370,0
20250508,142100,349192505,9370,9370,9370,9370,0
20250508,142000,349192505,9370,9380,9380,9370,160
20250508,141900,347692205,9380,9400,9400,9380,80
20250508,141800,346941015,9390,9390,9390,9390,0
20250508,141700,346941015,9390,9390,9390,9390,0
20250508,141600,346941015,9390,9390,9390,9390,0
20250508,141500,346941015,9390,9390,9390,9390,56
20250508,141400,346415175,9400,9400,9400,9400,2
20250508,141300,346396375,9400,9400,9410,9400,14
20250508,141200,346264765,9400,9400,9400,9400,55
20250508,141100,345747765,9400,9400,9400,9400,205
20250508,141000,343820765,9390,9390,9390,9390,0
20250508,140900,343820765,9390,9390,9390,9390,2
20250508,140800,343801985,9370,9370,9370,9370,0
20250508,140700,343801985,9370,9370,9370,9370,4
20250508,140600,343764505,9370,9370,9400,9370,894
20250508,140500,335361255,9350,9360,9360,9350,507
20250508,140400,330620645,9380,9380,9380,9380,2
20250508,140300,330601885,9380,9380,9380,9380,0
20250508,140200,330601885,9380,9380,9380,9380,50
20250508,140100,330132885,9400,9400,9400,9400,0
20250508,140000,330132885,9400,9400,9400,9400,0
20250508,135900,330132885,9400,9400,9400,9400,0
20250508,135800,330132885,9400,9400,9400,9400,0
20250508,135700,330132885,9400,9400,9400,9400,0
20250508,135600,330132885,9400,9400,9400,9400,0
20250508,135500,330132885,9400,9400,9400,9400,0
20250508,135400,330132885,9400,9400,9400,9400,0
20250508,135300,330132885,9400,9400,9400,9400,0
20250508,135200,330132885,9400,9400,9400,9400,0
20250508,135100,330132885,9400,9380,9400,9380,549
20250508,135000,324977515,9350,9350,9350,9350,0
20250508,134900,324977515,9350,9350,9350,9350,8
20250508,134800,324902715,9380,9380,9380,9380,0
20250508,134700,324902715,9380,9370,9380,9370,100
20250508,134600,323964725,9370,9350,9370,9350,429
20250508,134500,319948555,9360,9350,9360,9350,352
20250508,134400,316654855,9350,9350,9350,9350,0
20250508,134300,316654855,9350,9340,9350,9340,2
20250508,134200,316636165,9340,9340,9340,9340,0
20250508,134100,316636165,9340,9340,9340,9340,0
20250508,134000,316636165,9340,9340,9340,9340,20
20250508,133900,316449365,9340,9340,9340,9340,0
20250508,133800,316449365,9340,9340,9340,9340,2
20250508,133700,316430685,9340,9340,9340,9340,5
20250508,133600,316383985,9350,9350,9350,9350,0
20250508,133500,316383985,9350,9350,9350,9350,0
20250508,133400,316383985,9350,9330,9350,9330,22
20250508,133300,316178685,9330,9330,9330,9330,0
20250508,133200,316178685,9330,9330,9330,9330,0
20250508,133100,316178685,9330,9330,9330,9330,5
20250508,133000,316132035,9330,9330,9330,9330,0
20250508,132900,316132035,9330,9330,9330,9330,3
20250508,132800,316104045,9340,9340,9340,9340,0
20250508,132700,316104045,9340,9340,9340,9340,0
20250508,132600,316104045,9340,9340,9340,9340,3
20250508,132500,316076025,9340,9340,9340,9340,0
20250508,132400,316076025,9340,9360,9360,9340,39
20250508,132300,315711745,9360,9360,9360,9360,0
20250508,132200,315711745,9360,9360,9360,9360,0
20250508,132100,315711745,9360,9360,9360,9360,0
20250508,132000,315711745,9360,9360,9360,9360,10
20250508,131900,315618145,9360,9360,9360,9360,0
20250508,131800,315618145,9360,9360,9360,9360,0
20250508,131700,315618145,9360,9350,9360,9350,2
20250508,131600,315599435,9360,9360,9360,9360,1
20250508,131500,315590075,9340,9340,9340,9340,0
20250508,131400,315590075,9340,9340,9340,9340,0
20250508,131300,315590075,9340,9340,9340,9340,10
20250508,131200,315496675,9330,9330,9330,9330,0
20250508,131100,315496675,9330,9340,9340,9330,233
20250508,131000,313322725,9330,9330,9330,9330,0
20250508,130900,313322725,9330,9330,9330,9330,0
20250508,130800,313322725,9330,9330,9330,9330,0
20250508,130700,313322725,9330,9330,9330,9330,0
20250508,130600,313322725,9330,9330,9330,9330,0
20250508,130500,313322725,9330,9330,9330,9330,100
20250508,130400,312389725,9330,9340,9340,9330,500
20250508,130300,307724615,9330,9330,9330,9330,0
20250508,130200,307724615,9330,9330,9330,9320,563
20250508,130100,302475045,9330,9350,9350,9330,200
20250508,130000,300608105,9360,9360,9360,9360,40
20250508,125900,300233705,9360,9370,9370,9360,3
20250508,125800,300205605,9370,9370,9370,9370,2
20250508,125700,300186865,9370,9370,9370,9370,1
20250508,125600,300177495,9370,9370,9370,9370,0
20250508,125500,300177495,9370,9370,9370,9370,2
20250508,125400,300158755,9370,9370,9370,9370,3
20250508,125300,300130645,9380,9360,9380,9360,390
20250508,125200,296480185,9350,9350,9350,9350,0
20250508,125100,296480185,9350,9350,9350,9350,370
20250508,125000,293020685,9340,9340,9340,9340,42
20250508,124900,292628405,9350,9350,9350,9350,0
20250508,124800,292628405,9350,9350,9350,9350,0
20250508,124700,292628405,9350,9350,9350,9350,0
20250508,124600,292628405,9350,9350,9350,9350,0
20250508,124500,292628405,9350,9350,9350,9350,0
20250508,124400,292628405,9350,9350,9350,9350,100
20250508,124300,291693405,9350,9350,9350,9350,2
20250508,124200,291674705,9350,9350,9350,9350,2
20250508,124100,291656005,9350,9350,9350,9350,17
20250508,124000,291497055,9340,9340,9340,9340,54
20250508,123900,290992695,9350,9350,9350,9350,0
20250508,123800,290992695,9350,9350,9350,9350,0
20250508,123700,290992695,9350,9350,9350,9350,0
20250508,123600,290992695,9350,9330,9350,9330,181
20250508,123500,289303765,9350,9350,9350,9350,0
20250508,123400,289303765,9350,9350,9350,9350,0
20250508,123300,289303765,9350,9350,9350,9350,0
20250508,123200,289303765,9350,9350,9350,9350,0
20250508,123100,289303765,9350,9350,9350,9350,0
20250508,123000,289303765,9350,9350,9350,9350,206
20250508,122900,287377665,9350,9350,9350,9350,0
20250508,122800,287377665,9350,9350,9350,9350,0
20250508,122700,287377665,9350,9350,9350,9350,0
20250508,122600,287377665,9350,9350,9350,9350,0
20250508,122500,287377665,9350,9350,9350,9350,2
20250508,122400,287358965,9330,9330,9330,9330,0
20250508,122300,287358965,9330,9330,9330,9320,293
20250508,122200,284627225,9360,9360,9360,9360,0
20250508,122100,284627225,9360,9360,9360,9360,1
20250508,122000,284617865,9360,9340,9360,9330,407
20250508,121900,280820285,9330,9360,9360,9330,2
20250508,121800,280801595,9300,9400,9400,9300,6572
20250508,121700,219556255,9390,9400,9400,9390,144
20250508,121600,218204075,9400,9400,9400,9400,10
20250508,121500,218110075,9390,9390,9390,9390,0
20250508,121400,218110075,9390,9390,9390,9390,9
20250508,121300,218025565,9390,9390,9390,9390,159
20250508,121200,216532555,9390,9390,9390,9390,0
20250508,121100,216532555,9390,9390,9400,9390,196
20250508,121000,214690645,9400,9390,9400,9390,8
20250508,120900,214615515,9390,9390,9390,9390,0
20250508,120800,214615515,9390,9390,9390,9390,69
20250508,120700,213967605,9390,9390,9390,9390,32
20250508,120600,213667125,9400,9400,9400,9400,0
20250508,120500,213667125,9400,9400,9400,9400,0
20250508,120400,213667125,9400,9400,9400,9400,0
20250508,120300,213667125,9400,9400,9400,9400,1
20250508,120200,213657725,9400,9400,9400,9400,0
20250508,120100,213657725,9400,9400,9400,9400,0
20250508,120000,213657725,9400,9370,9400,9370,42
20250508,115900,213263975,9350,9350,9350,9350,0
20250508,115800,213263975,9350,9350,9350,9350,0
20250508,115700,213263975,9350,9350,9350,9350,0
20250508,115600,213263975,9350,9360,9360,9350,134
20250508,115500,212010595,9360,9360,9360,9360,1
20250508,115400,212001235,9400,9400,9400,9400,0
20250508,115300,212001235,9400,9400,9400,9400,0
20250508,115200,212001235,9400,9400,9400,9400,0
20250508,115100,212001235,9400,9400,9400,9400,1
20250508,115000,211991835,9400,9370,9400,9370,11
20250508,114900,211888525,9400,9400,9400,9400,0
20250508,114800,211888525,9400,9400,9400,9400,0
20250508,114700,211888525,9400,9400,9400,9400,0
20250508,114600,211888525,9400,9400,9400,9400,0
20250508,114500,211888525,9400,9400,9400,9400,0
20250508,114400,211888525,9400,9400,9400,9400,0
20250508,114300,211888525,9400,9400,9400,9400,0
20250508,114200,211888525,9400,9400,9400,9400,0
20250508,114100,211888525,9400,9400,9400,9400,0
20250508,114000,211888525,9400,9370,9400,9330,1488
20250508,113900,197982275,9380,9380,9380,9380,92
20250508,113800,197119315,9400,9400,9400,9400,0
20250508,113700,197119315,9400,9400,9400,9400,0
20250508,113600,197119315,9400,9400,9400,9400,1
20250508,113500,197109915,9400,9400,9400,9400,0
20250508,113400,197109915,9400,9400,9400,9400,0
20250508,113300,197109915,9400,9400,9400,9400,0
20250508,113200,197109915,9400,9400,9400,9400,0
20250508,113100,197109915,9400,9400,9400,9400,1
20250508,113000,197100515,9410,9390,9410,9390,13
20250508,112900,196978255,9390,9400,9400,9380,170
20250508,112800,195381965,9420,9420,9420,9420,0
20250508,112700,195381965,9420,9420,9420,9420,0
20250508,112600,195381965,9420,9420,9420,9420,0
20250508,112500,195381965,9420,9420,9420,9420,0
20250508,112400,195381965,9420,9420,9420,9420,0
20250508,112300,195381965,9420,9420,9420,9420,0
20250508,112200,195381965,9420,9420,9420,9420,0
20250508,112100,195381965,9420,9410,9420,9410,5
20250508,112000,195334895,9410,9400,9420,9400,86
20250508,111900,194526275,9420,9420,9420,9420,0
20250508,111800,194526275,9420,9420,9420,9420,4
20250508,111700,194488595,9390,9390,9390,9390,0
20250508,111600,194488595,9390,9430,9430,9390,155
20250508,111500,193031805,9440,9430,9440,9430,2
20250508,111400,193012935,9430,9430,9430,9430,2
20250508,111300,192994075,9440,9420,9440,9420,1100
20250508,111200,182612525,9420,9420,9420,9420,0
20250508,111100,182612525,9420,9420,9420,9420,0
20250508,111000,182612525,9420,9430,9430,9410,21
20250508,110900,182414775,9440,9440,9440,9440,0
20250508,110800,182414775,9440,9440,9440,9440,0
20250508,110700,182414775,9440,9440,9440,9440,0
20250508,110600,182414775,9440,9420,9440,9420,110
20250508,110500,181376415,9420,9420,9460,9420,175
20250508,110400,179727635,9460,9430,9460,9390,929
20250508,110300,170956125,9380,9380,9380,9380,167
20250508,110200,169389665,9360,9360,9360,9360,0
20250508,110100,169389665,9360,9360,9360,9360,90
20250508,110000,168547265,9370,9360,9370,9360,121
20250508,105900,167414595,9360,9360,9360,9360,15
20250508,105800,167274195,9370,9370,9370,9370,1
20250508,105700,167264825,9380,9380,9380,9380,1
20250508,105600,167255445,9360,9370,9370,9360,284
20250508,105500,164595905,9380,9380,9380,9380,1
20250508,105400,164586525,9380,9380,9380,9380,0
20250508,105300,164586525,9380,9380,9380,9380,0
20250508,105200,164586525,9380,9380,9380,9380,0
20250508,105100,164586525,9380,9380,9380,9380,3
20250508,105000,164558385,9380,9380,9380,9370,136
20250508,104900,163282745,9390,9390,9430,9390,104
20250508,104800,162306145,9380,9380,9380,9380,0
20250508,104700,162306145,9380,9380,9380,9380,37
20250508,104600,161959085,9390,9390,9390,9390,16
20250508,104500,161808845,9390,9390,9390,9390,0
20250508,104400,161808845,9390,9400,9400,9390,168
20250508,104300,160230245,9430,9430,9430,9430,0
20250508,104200,160230245,9430,9420,9430,9420,6
20250508,104100,160173715,9420,9420,9420,9420,240
20250508,104000,157912915,9420,9420,9420,9420,1
20250508,103900,157903495,9390,9390,9390,9390,0
20250508,103800,157903495,9390,9390,9390,9390,0
20250508,103700,157903495,9390,9390,9390,9390,0
20250508,103600,157903495,9390,9390,9390,9390,0
20250508,103500,157903495,9390,9410,9410,9390,235
20250508,103400,155695185,9410,9400,9410,9400,10
20250508,103300,155601155,9400,9400,9410,9400,8
20250508,103200,155525925,9400,9400,9400,9400,0
20250508,103100,155525925,9400,9390,9400,9390,184
20250508,103000,153796365,9400,9400,9400,9400,2
20250508,102900,153777565,9410,9390,9410,9390,27
20250508,102800,153523665,9390,9390,9390,9390,5
20250508,102700,153476715,9390,9390,9390,9390,1
20250508,102600,153467325,9410,9390,9410,9390,2
20250508,102500,153448525,9390,9390,9390,9390,1416
20250508,102400,140152285,9390,9390,9390,9390,0
20250508,102300,140152285,9390,9380,9410,9380,701
20250508,102200,133559485,9380,9380,9380,9380,0
20250508,102100,133559485,9380,9380,9380,9380,0
20250508,102000,133559485,9380,9380,9380,9380,0
20250508,101900,133559485,9380,9380,9380,9380,0
20250508,101800,133559485,9380,9380,9380,9380,1
20250508,101700,133550105,9360,9380,9380,9360,290
20250508,101600,130835305,9380,9380,9380,9380,1
20250508,101500,130825925,9360,9360,9360,9360,0
20250508,101400,130825925,9360,9360,9360,9360,40
20250508,101300,130451525,9360,9380,9380,9360,58
20250508,101200,129907645,9350,9350,9350,9350,15
20250508,101100,129767395,9360,9370,9390,9350,85
20250508,101000,128972535,9360,9350,9370,9350,107
20250508,100900,127971995,9340,9370,9370,9340,8
20250508,100800,127897195,9350,9350,9350,9350,161
20250508,100700,126391845,9360,9360,9360,9360,2
20250508,100600,126373125,9370,9370,9370,9370,2
20250508,100500,126354385,9390,9350,9390,9350,39
20250508,100400,125989685,9340,9340,9340,9340,40
20250508,100300,125616085,9360,9350,9360,9350,51
20250508,100200,125139225,9360,9350,9390,9340,236
20250508,100100,122930725,9350,9370,9370,9350,187
20250508,100000,121180785,9370,9370,9370,9370,0
20250508,095900,121180785,9370,9370,9370,9370,0
20250508,095800,121180785,9370,9370,9370,9370,1
20250508,095700,121171415,9375,9375,9375,9375,0
20250508,095600,121171415,9375,9375,9375,9375,1
20250508,095500,121162040,9380,9380,9380,9380,0
20250508,095400,121162040,9380,9380,9380,9380,12
20250508,095300,121049480,9370,9370,9370,9370,0
20250508,095200,121049480,9370,9370,9370,9370,0
20250508,095100,121049480,9370,9370,9370,9370,100
20250508,095000,120112480,9360,9360,9360,9360,0
20250508,094900,120112480,9360,9360,9360,9360,3
20250508,094800,120084400,9360,9360,9360,9360,0
20250508,094700,120084400,9360,9360,9360,9360,31
20250508,094600,119794240,9360,9360,9360,9360,173
20250508,094500,118174960,9380,9380,9380,9380,0
20250508,094400,118174960,9380,9380,9380,9380,0
20250508,094300,118174960,9380,9380,9380,9380,0
20250508,094200,118174960,9380,9380,9380,9380,1
20250508,094100,118165580,9360,9380,9380,9360,151
20250508,094000,116751990,9380,9380,9380,9380,0
20250508,093900,116751990,9380,9380,9400,9380,3
20250508,093800,116723830,9360,9360,9360,9360,81
20250508,093700,115965670,9400,9400,9410,9400,602
20250508,093600,110303040,9370,9400,9400,9370,101
20250508,093500,109355440,9390,9370,9390,9370,462
20250508,093400,105018650,9370,9350,9370,9350,72
20250508,093300,104344430,9370,9350,9370,9350,56
20250508,093200,103820810,9370,9370,9370,9370,0
20250508,093100,103820810,9370,9370,9370,9370,285
20250508,093000,101150360,9360,9370,9370,9360,48
20250508,092900,100700980,9370,9370,9370,9370,0
20250508,092800,100700980,9370,9350,9370,9350,351
20250508,092700,97419110,9350,9350,9350,9350,20
20250508,092600,97232110,9350,9350,9350,9350,0
20250508,092500,97232110,9350,9360,9360,9350,510
20250508,092400,92463510,9360,9350,9360,9350,20
20250508,092300,92276410,9350,9350,9360,9350,250
20250508,092200,89937610,9350,9350,9350,9350,535
20250508,092100,84935360,9350,9370,9370,9350,501
20250508,092000,80241010,9370,9360,9370,9350,69
20250508,091900,79595250,9360,9350,9360,9350,722
20250508,091800,72838000,9330,9330,9330,9330,218
20250508,091700,70804060,9350,9360,9360,9350,320
20250508,091600,67809060,9360,9360,9360,9360,21
20250508,091500,67612500,9370,9370,9370,9370,2
20250508,091400,67593760,9370,9370,9370,9330,201
20250508,091300,65714190,9370,9330,9370,9310,803
20250508,091200,58224040,9330,9340,9350,9330,80
20250508,091100,57477030,9330,9330,9330,9320,410
20250508,091000,53654260,9340,9340,9340,9340,0
20250508,090900,53654260,9340,9340,9340,9340,141
20250508,090800,52337320,9350,9340,9350,9340,111
20250508,090700,51300570,9350,9370,9370,9350,6
20250508,090600,51244450,9350,9350,9350,9350,0
20250508,090500,51244450,9350,9350,9370,9350,505
20250508,090400,46517860,9390,9350,9390,9350,958
20250508,090300,37545820,9380,9380,9380,9380,23
20250508,090200,37330080,9340,9340,9340,9320,281
20250508,090100,34706620,9340,9310,9390,9310,1453
20250508,090000,21156500,9310,9300,9320,9300,2264
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182800 372193200 9370 9370 9370 9370 85
3 20250508 182700 372193200 9370 9370 9370 9370 0
4 20250508 182600 372193200 9370 9370 9370 9370 0
5 20250508 182500 372193200 9370 9370 9370 9370 0
6 20250508 182400 372193200 9370 9370 9370 9370 0
7 20250508 182300 372193200 9370 9370 9370 9370 0
8 20250508 182200 372193200 9370 9370 9370 9370 0
9 20250508 182100 372193200 9370 9370 9370 9370 0
10 20250508 182000 372193200 9370 9370 9370 9370 0
11 20250508 181900 372193200 9370 9370 9370 9370 0
12 20250508 181800 372193200 9370 9370 9370 9370 0
13 20250508 181700 372193200 9370 9370 9370 9370 0
14 20250508 181600 372193200 9370 9370 9370 9370 0
15 20250508 181500 372193200 9370 9370 9370 9370 0
16 20250508 181400 372193200 9370 9370 9370 9370 0
17 20250508 181300 372193200 9370 9370 9370 9370 0
18 20250508 181200 372193200 9370 9370 9370 9370 0
19 20250508 181100 372193200 9370 9370 9370 9370 0
20 20250508 181000 372193200 9370 9370 9370 9370 0
21 20250508 180900 372193200 9370 9370 9370 9370 0
22 20250508 180800 372193200 9370 9370 9370 9370 0
23 20250508 180700 372193200 9370 9370 9370 9370 0
24 20250508 180600 372193200 9370 9370 9370 9370 0
25 20250508 180500 372193200 9370 9370 9370 9370 0
26 20250508 180400 372193200 9370 9370 9370 9370 0
27 20250508 180300 372193200 9370 9370 9370 9370 0
28 20250508 180200 372193200 9370 9370 9370 9370 0
29 20250508 180100 372193200 9370 9370 9370 9370 0
30 20250508 180000 372193200 9370 9370 9370 9370 0
31 20250508 175900 372193200 9370 9370 9370 9370 0
32 20250508 175800 372193200 9370 9370 9370 9370 85
33 20250508 175700 372193200 9370 9370 9370 9370 0
34 20250508 175600 372193200 9370 9370 9370 9370 0
35 20250508 175500 372193200 9370 9370 9370 9370 0
36 20250508 175400 372193200 9370 9370 9370 9370 0
37 20250508 175300 372193200 9370 9370 9370 9370 0
38 20250508 175200 372193200 9370 9370 9370 9370 0
39 20250508 175100 372193200 9370 9370 9370 9370 0
40 20250508 175000 372193200 9370 9370 9370 9370 0
41 20250508 174900 372193200 9370 9370 9370 9370 0
42 20250508 174800 372193200 9370 9370 9370 9370 0
43 20250508 174700 372193200 9370 9370 9370 9370 0
44 20250508 174600 372193200 9370 9370 9370 9370 0
45 20250508 174500 372193200 9370 9370 9370 9370 0
46 20250508 174400 372193200 9370 9370 9370 9370 0
47 20250508 174300 372193200 9370 9370 9370 9370 0
48 20250508 174200 372193200 9370 9370 9370 9370 0
49 20250508 174100 372193200 9370 9370 9370 9370 0
50 20250508 174000 372193200 9370 9370 9370 9370 0
51 20250508 173900 372193200 9370 9370 9370 9370 0
52 20250508 173800 372193200 9370 9370 9370 9370 0
53 20250508 173700 372193200 9370 9370 9370 9370 0
54 20250508 173600 372193200 9370 9370 9370 9370 0
55 20250508 173500 372193200 9370 9370 9370 9370 0
56 20250508 173400 372193200 9370 9370 9370 9370 0
57 20250508 173300 372193200 9370 9370 9370 9370 0
58 20250508 173200 372193200 9370 9370 9370 9370 0
59 20250508 173100 372193200 9370 9370 9370 9370 0
60 20250508 173000 372193200 9370 9370 9370 9370 0
61 20250508 172900 372193200 9370 9370 9370 9370 0
62 20250508 172800 372193200 9370 9370 9370 9370 85
63 20250508 172700 372193200 9370 9370 9370 9370 0
64 20250508 172600 372193200 9370 9370 9370 9370 0
65 20250508 172500 372193200 9370 9370 9370 9370 0
66 20250508 172400 372193200 9370 9370 9370 9370 0
67 20250508 172300 372193200 9370 9370 9370 9370 0
68 20250508 172200 372193200 9370 9370 9370 9370 0
69 20250508 172100 372193200 9370 9370 9370 9370 0
70 20250508 172000 372193200 9370 9370 9370 9370 0
71 20250508 171900 372193200 9370 9370 9370 9370 0
72 20250508 171800 372193200 9370 9370 9370 9370 0
73 20250508 171700 372193200 9370 9370 9370 9370 0
74 20250508 171600 372193200 9370 9370 9370 9370 0
75 20250508 171500 372193200 9370 9370 9370 9370 0
76 20250508 171400 372193200 9370 9370 9370 9370 0
77 20250508 171300 372193200 9370 9370 9370 9370 0
78 20250508 171200 372193200 9370 9370 9370 9370 0
79 20250508 171100 372193200 9370 9370 9370 9370 0
80 20250508 171000 372193200 9370 9370 9370 9370 0
81 20250508 170900 372193200 9370 9370 9370 9370 0
82 20250508 170800 372193200 9370 9370 9370 9370 0
83 20250508 170700 372193200 9370 9370 9370 9370 0
84 20250508 170600 372193200 9370 9370 9370 9370 0
85 20250508 170500 372193200 9370 9370 9370 9370 0
86 20250508 170400 372193200 9370 9370 9370 9370 0
87 20250508 170300 372193200 9370 9370 9370 9370 0
88 20250508 170200 372193200 9370 9370 9370 9370 0
89 20250508 170100 372193200 9370 9370 9370 9370 0
90 20250508 170000 372193200 9370 9370 9370 9370 0
91 20250508 165900 372193200 9370 9370 9370 9370 0
92 20250508 165800 372193200 9370 9370 9370 9370 85
93 20250508 165700 372193200 9370 9370 9370 9370 0
94 20250508 165600 372193200 9370 9370 9370 9370 0
95 20250508 165500 372193200 9370 9370 9370 9370 0
96 20250508 165400 372193200 9370 9370 9370 9370 0
97 20250508 165300 372193200 9370 9370 9370 9370 0
98 20250508 165200 372193200 9370 9370 9370 9370 0
99 20250508 165100 372193200 9370 9370 9370 9370 0
100 20250508 165000 372193200 9370 9370 9370 9370 0
101 20250508 164900 372193200 9370 9370 9370 9370 0
102 20250508 164800 372193200 9370 9370 9370 9370 0
103 20250508 164700 372193200 9370 9370 9370 9370 0
104 20250508 164600 372193200 9370 9370 9370 9370 0
105 20250508 164500 372193200 9370 9370 9370 9370 0
106 20250508 164400 372193200 9370 9370 9370 9370 0
107 20250508 164300 372193200 9370 9370 9370 9370 0
108 20250508 164200 372193200 9370 9370 9370 9370 0
109 20250508 164100 372193200 9370 9370 9370 9370 0
110 20250508 164000 372193200 9370 9370 9370 9370 0
111 20250508 163900 372193200 9370 9370 9370 9370 0
112 20250508 163800 372193200 9370 9370 9370 9370 0
113 20250508 163700 372193200 9370 9370 9370 9370 0
114 20250508 163600 372193200 9370 9370 9370 9370 0
115 20250508 163500 372193200 9370 9370 9370 9370 0
116 20250508 163400 372193200 9370 9370 9370 9370 0
117 20250508 163300 372193200 9370 9370 9370 9370 0
118 20250508 163200 372193200 9370 9370 9370 9370 0
119 20250508 163100 372193200 9370 9370 9370 9370 0
120 20250508 163000 372193200 9370 9370 9370 9370 0
121 20250508 162900 372193200 9370 9370 9370 9370 0
122 20250508 162800 372193200 9370 9370 9370 9370 85
123 20250508 162700 372193200 9370 9370 9370 9370 0
124 20250508 162600 372193200 9370 9370 9370 9370 0
125 20250508 162500 372193200 9370 9370 9370 9370 0
126 20250508 162400 372193200 9370 9370 9370 9370 0
127 20250508 162300 372193200 9370 9370 9370 9370 0
128 20250508 162200 372193200 9370 9370 9370 9370 0
129 20250508 162100 372193200 9370 9370 9370 9370 0
130 20250508 162000 372193200 9370 9370 9370 9370 0
131 20250508 161900 372193200 9370 9370 9370 9370 0
132 20250508 161800 372193200 9370 9370 9370 9370 0
133 20250508 161700 372193200 9370 9370 9370 9370 0
134 20250508 161600 372193200 9370 9370 9370 9370 0
135 20250508 161500 372193200 9370 9370 9370 9370 0
136 20250508 161400 372193200 9370 9370 9370 9370 0
137 20250508 161300 372193200 9370 9370 9370 9370 0
138 20250508 161200 372193200 9370 9370 9370 9370 0
139 20250508 161100 372193200 9370 9370 9370 9370 0
140 20250508 161000 372193200 9370 9370 9370 9370 0
141 20250508 160900 372193200 9370 9370 9370 9370 0
142 20250508 160800 372193200 9370 9370 9370 9370 0
143 20250508 160700 372193200 9370 9370 9370 9370 0
144 20250508 160600 372193200 9370 9370 9370 9370 0
145 20250508 160500 372193200 9370 9370 9370 9370 0
146 20250508 160400 372193200 9370 9370 9370 9370 0
147 20250508 160300 372193200 9370 9370 9370 9370 0
148 20250508 160200 372193200 9370 9370 9370 9370 0
149 20250508 160100 372193200 9370 9370 9370 9370 0
150 20250508 160000 372193200 9370 9370 9370 9370 0
151 20250508 155900 372193200 9370 9370 9370 9370 0
152 20250508 155800 372193200 9370 9370 9370 9370 85
153 20250508 155700 372193200 9370 9370 9370 9370 0
154 20250508 155600 372193200 9370 9370 9370 9370 0
155 20250508 155500 372193200 9370 9370 9370 9370 0
156 20250508 155400 372193200 9370 9370 9370 9370 0
157 20250508 155300 372193200 9370 9370 9370 9370 0
158 20250508 155200 372193200 9370 9370 9370 9370 0
159 20250508 155100 372193200 9370 9370 9370 9370 0
160 20250508 155000 372193200 9370 9370 9370 9370 0
161 20250508 154900 372193200 9370 9370 9370 9370 0
162 20250508 154800 372193200 9370 9370 9370 9370 0
163 20250508 154700 372193200 9370 9370 9370 9370 0
164 20250508 154600 372193200 9370 9370 9370 9370 0
165 20250508 154500 372193200 9370 9370 9370 9370 0
166 20250508 154400 372193200 9370 9370 9370 9370 0
167 20250508 154300 372193200 9370 9370 9370 9370 0
168 20250508 154200 372193200 9370 9370 9370 9370 0
169 20250508 154100 372193200 9370 9370 9370 9370 0
170 20250508 154000 372193200 9370 9370 9370 9370 0
171 20250508 153900 372193200 9370 9370 9370 9370 0
172 20250508 153800 372193200 9370 9370 9370 9370 0
173 20250508 153700 372193200 9370 9370 9370 9370 0
174 20250508 153600 372193200 9370 9370 9370 9370 0
175 20250508 153500 372193200 9370 9370 9370 9370 0
176 20250508 153400 372193200 9370 9370 9370 9370 0
177 20250508 153300 372193200 9370 9370 9370 9370 0
178 20250508 153200 372193200 9370 9370 9370 9370 0
179 20250508 153100 372193200 9370 9370 9370 9370 0
180 20250508 153000 372193200 9370 9370 9370 9370 85
181 20250508 152900 371396750 9380 9380 9380 9380 0
182 20250508 152800 371396750 9380 9380 9380 9380 0
183 20250508 152700 371396750 9380 9380 9380 9380 0
184 20250508 152600 371396750 9380 9380 9380 9380 0
185 20250508 152500 371396750 9380 9380 9380 9380 0
186 20250508 152400 371396750 9380 9380 9380 9380 0
187 20250508 152300 371396750 9380 9380 9380 9380 0
188 20250508 152200 371396750 9380 9380 9380 9380 0
189 20250508 152100 371396750 9380 9380 9380 9380 0
190 20250508 152000 371396750 9380 9380 9380 9380 0
191 20250508 151900 371396750 9380 9370 9380 9370 14
192 20250508 151800 371265460 9340 9340 9340 9340 0
193 20250508 151700 371265460 9340 9340 9340 9340 0
194 20250508 151600 371265460 9340 9340 9340 9340 0
195 20250508 151500 371265460 9340 9340 9340 9340 0
196 20250508 151400 371265460 9340 9340 9340 9340 0
197 20250508 151300 371265460 9340 9340 9340 9340 7
198 20250508 151200 371200080 9360 9360 9360 9360 5
199 20250508 151100 371153280 9345 9345 9345 9345 1
200 20250508 151000 371143935 9330 9330 9330 9330 0
201 20250508 150900 371143935 9330 9340 9340 9330 51
202 20250508 150800 370667905 9340 9340 9340 9340 10
203 20250508 150700 370574505 9350 9350 9350 9350 0
204 20250508 150600 370574505 9350 9350 9350 9350 3
205 20250508 150500 370546455 9340 9340 9340 9340 5
206 20250508 150400 370499755 9380 9380 9380 9380 0
207 20250508 150300 370499755 9380 9380 9380 9380 0
208 20250508 150200 370499755 9380 9340 9380 9340 12
209 20250508 150100 370387605 9330 9330 9330 9330 0
210 20250508 150000 370387605 9330 9340 9340 9330 98
211 20250508 145900 369472485 9380 9380 9380 9380 0
212 20250508 145800 369472485 9380 9380 9380 9380 0
213 20250508 145700 369472485 9380 9380 9380 9380 1
214 20250508 145600 369463105 9350 9350 9350 9350 52
215 20250508 145500 368976905 9350 9360 9360 9350 158
216 20250508 145400 367499105 9350 9390 9390 9350 343
217 20250508 145300 364291575 9370 9380 9380 9370 250
218 20250508 145200 361949065 9380 9380 9380 9380 6
219 20250508 145100 361892785 9380 9380 9380 9380 261
220 20250508 145000 359444605 9380 9380 9380 9380 0
221 20250508 144900 359444605 9380 9380 9380 9380 16
222 20250508 144800 359294525 9380 9380 9380 9380 3
223 20250508 144700 359266385 9400 9400 9400 9400 0
224 20250508 144600 359266385 9400 9400 9400 9400 10
225 20250508 144500 359172385 9400 9400 9400 9400 0
226 20250508 144400 359172385 9400 9400 9400 9400 0
227 20250508 144300 359172385 9400 9400 9400 9400 0
228 20250508 144200 359172385 9400 9400 9400 9400 4
229 20250508 144100 359134785 9400 9400 9400 9400 0
230 20250508 144000 359134785 9400 9390 9400 9390 62
231 20250508 143900 358551995 9370 9370 9370 9370 0
232 20250508 143800 358551995 9370 9370 9370 9370 0
233 20250508 143700 358551995 9370 9370 9370 9370 38
234 20250508 143600 358195935 9370 9370 9370 9370 0
235 20250508 143500 358195935 9370 9370 9370 9370 0
236 20250508 143400 358195935 9370 9370 9370 9370 0
237 20250508 143300 358195935 9370 9370 9370 9370 0
238 20250508 143200 358195935 9370 9380 9380 9370 162
239 20250508 143100 356677985 9370 9390 9400 9370 696
240 20250508 143000 350141775 9400 9400 9400 9400 0
241 20250508 142900 350141775 9400 9400 9400 9400 0
242 20250508 142800 350141775 9400 9400 9400 9400 50
243 20250508 142700 349671775 9400 9400 9400 9400 0
244 20250508 142600 349671775 9400 9400 9400 9400 0
245 20250508 142500 349671775 9400 9400 9400 9400 40
246 20250508 142400 349295775 9390 9390 9390 9390 10
247 20250508 142300 349201875 9370 9370 9370 9370 1
248 20250508 142200 349192505 9370 9370 9370 9370 0
249 20250508 142100 349192505 9370 9370 9370 9370 0
250 20250508 142000 349192505 9370 9380 9380 9370 160
251 20250508 141900 347692205 9380 9400 9400 9380 80
252 20250508 141800 346941015 9390 9390 9390 9390 0
253 20250508 141700 346941015 9390 9390 9390 9390 0
254 20250508 141600 346941015 9390 9390 9390 9390 0
255 20250508 141500 346941015 9390 9390 9390 9390 56
256 20250508 141400 346415175 9400 9400 9400 9400 2
257 20250508 141300 346396375 9400 9400 9410 9400 14
258 20250508 141200 346264765 9400 9400 9400 9400 55
259 20250508 141100 345747765 9400 9400 9400 9400 205
260 20250508 141000 343820765 9390 9390 9390 9390 0
261 20250508 140900 343820765 9390 9390 9390 9390 2
262 20250508 140800 343801985 9370 9370 9370 9370 0
263 20250508 140700 343801985 9370 9370 9370 9370 4
264 20250508 140600 343764505 9370 9370 9400 9370 894
265 20250508 140500 335361255 9350 9360 9360 9350 507
266 20250508 140400 330620645 9380 9380 9380 9380 2
267 20250508 140300 330601885 9380 9380 9380 9380 0
268 20250508 140200 330601885 9380 9380 9380 9380 50
269 20250508 140100 330132885 9400 9400 9400 9400 0
270 20250508 140000 330132885 9400 9400 9400 9400 0
271 20250508 135900 330132885 9400 9400 9400 9400 0
272 20250508 135800 330132885 9400 9400 9400 9400 0
273 20250508 135700 330132885 9400 9400 9400 9400 0
274 20250508 135600 330132885 9400 9400 9400 9400 0
275 20250508 135500 330132885 9400 9400 9400 9400 0
276 20250508 135400 330132885 9400 9400 9400 9400 0
277 20250508 135300 330132885 9400 9400 9400 9400 0
278 20250508 135200 330132885 9400 9400 9400 9400 0
279 20250508 135100 330132885 9400 9380 9400 9380 549
280 20250508 135000 324977515 9350 9350 9350 9350 0
281 20250508 134900 324977515 9350 9350 9350 9350 8
282 20250508 134800 324902715 9380 9380 9380 9380 0
283 20250508 134700 324902715 9380 9370 9380 9370 100
284 20250508 134600 323964725 9370 9350 9370 9350 429
285 20250508 134500 319948555 9360 9350 9360 9350 352
286 20250508 134400 316654855 9350 9350 9350 9350 0
287 20250508 134300 316654855 9350 9340 9350 9340 2
288 20250508 134200 316636165 9340 9340 9340 9340 0
289 20250508 134100 316636165 9340 9340 9340 9340 0
290 20250508 134000 316636165 9340 9340 9340 9340 20
291 20250508 133900 316449365 9340 9340 9340 9340 0
292 20250508 133800 316449365 9340 9340 9340 9340 2
293 20250508 133700 316430685 9340 9340 9340 9340 5
294 20250508 133600 316383985 9350 9350 9350 9350 0
295 20250508 133500 316383985 9350 9350 9350 9350 0
296 20250508 133400 316383985 9350 9330 9350 9330 22
297 20250508 133300 316178685 9330 9330 9330 9330 0
298 20250508 133200 316178685 9330 9330 9330 9330 0
299 20250508 133100 316178685 9330 9330 9330 9330 5
300 20250508 133000 316132035 9330 9330 9330 9330 0
301 20250508 132900 316132035 9330 9330 9330 9330 3
302 20250508 132800 316104045 9340 9340 9340 9340 0
303 20250508 132700 316104045 9340 9340 9340 9340 0
304 20250508 132600 316104045 9340 9340 9340 9340 3
305 20250508 132500 316076025 9340 9340 9340 9340 0
306 20250508 132400 316076025 9340 9360 9360 9340 39
307 20250508 132300 315711745 9360 9360 9360 9360 0
308 20250508 132200 315711745 9360 9360 9360 9360 0
309 20250508 132100 315711745 9360 9360 9360 9360 0
310 20250508 132000 315711745 9360 9360 9360 9360 10
311 20250508 131900 315618145 9360 9360 9360 9360 0
312 20250508 131800 315618145 9360 9360 9360 9360 0
313 20250508 131700 315618145 9360 9350 9360 9350 2
314 20250508 131600 315599435 9360 9360 9360 9360 1
315 20250508 131500 315590075 9340 9340 9340 9340 0
316 20250508 131400 315590075 9340 9340 9340 9340 0
317 20250508 131300 315590075 9340 9340 9340 9340 10
318 20250508 131200 315496675 9330 9330 9330 9330 0
319 20250508 131100 315496675 9330 9340 9340 9330 233
320 20250508 131000 313322725 9330 9330 9330 9330 0
321 20250508 130900 313322725 9330 9330 9330 9330 0
322 20250508 130800 313322725 9330 9330 9330 9330 0
323 20250508 130700 313322725 9330 9330 9330 9330 0
324 20250508 130600 313322725 9330 9330 9330 9330 0
325 20250508 130500 313322725 9330 9330 9330 9330 100
326 20250508 130400 312389725 9330 9340 9340 9330 500
327 20250508 130300 307724615 9330 9330 9330 9330 0
328 20250508 130200 307724615 9330 9330 9330 9320 563
329 20250508 130100 302475045 9330 9350 9350 9330 200
330 20250508 130000 300608105 9360 9360 9360 9360 40
331 20250508 125900 300233705 9360 9370 9370 9360 3
332 20250508 125800 300205605 9370 9370 9370 9370 2
333 20250508 125700 300186865 9370 9370 9370 9370 1
334 20250508 125600 300177495 9370 9370 9370 9370 0
335 20250508 125500 300177495 9370 9370 9370 9370 2
336 20250508 125400 300158755 9370 9370 9370 9370 3
337 20250508 125300 300130645 9380 9360 9380 9360 390
338 20250508 125200 296480185 9350 9350 9350 9350 0
339 20250508 125100 296480185 9350 9350 9350 9350 370
340 20250508 125000 293020685 9340 9340 9340 9340 42
341 20250508 124900 292628405 9350 9350 9350 9350 0
342 20250508 124800 292628405 9350 9350 9350 9350 0
343 20250508 124700 292628405 9350 9350 9350 9350 0
344 20250508 124600 292628405 9350 9350 9350 9350 0
345 20250508 124500 292628405 9350 9350 9350 9350 0
346 20250508 124400 292628405 9350 9350 9350 9350 100
347 20250508 124300 291693405 9350 9350 9350 9350 2
348 20250508 124200 291674705 9350 9350 9350 9350 2
349 20250508 124100 291656005 9350 9350 9350 9350 17
350 20250508 124000 291497055 9340 9340 9340 9340 54
351 20250508 123900 290992695 9350 9350 9350 9350 0
352 20250508 123800 290992695 9350 9350 9350 9350 0
353 20250508 123700 290992695 9350 9350 9350 9350 0
354 20250508 123600 290992695 9350 9330 9350 9330 181
355 20250508 123500 289303765 9350 9350 9350 9350 0
356 20250508 123400 289303765 9350 9350 9350 9350 0
357 20250508 123300 289303765 9350 9350 9350 9350 0
358 20250508 123200 289303765 9350 9350 9350 9350 0
359 20250508 123100 289303765 9350 9350 9350 9350 0
360 20250508 123000 289303765 9350 9350 9350 9350 206
361 20250508 122900 287377665 9350 9350 9350 9350 0
362 20250508 122800 287377665 9350 9350 9350 9350 0
363 20250508 122700 287377665 9350 9350 9350 9350 0
364 20250508 122600 287377665 9350 9350 9350 9350 0
365 20250508 122500 287377665 9350 9350 9350 9350 2
366 20250508 122400 287358965 9330 9330 9330 9330 0
367 20250508 122300 287358965 9330 9330 9330 9320 293
368 20250508 122200 284627225 9360 9360 9360 9360 0
369 20250508 122100 284627225 9360 9360 9360 9360 1
370 20250508 122000 284617865 9360 9340 9360 9330 407
371 20250508 121900 280820285 9330 9360 9360 9330 2
372 20250508 121800 280801595 9300 9400 9400 9300 6572
373 20250508 121700 219556255 9390 9400 9400 9390 144
374 20250508 121600 218204075 9400 9400 9400 9400 10
375 20250508 121500 218110075 9390 9390 9390 9390 0
376 20250508 121400 218110075 9390 9390 9390 9390 9
377 20250508 121300 218025565 9390 9390 9390 9390 159
378 20250508 121200 216532555 9390 9390 9390 9390 0
379 20250508 121100 216532555 9390 9390 9400 9390 196
380 20250508 121000 214690645 9400 9390 9400 9390 8
381 20250508 120900 214615515 9390 9390 9390 9390 0
382 20250508 120800 214615515 9390 9390 9390 9390 69
383 20250508 120700 213967605 9390 9390 9390 9390 32
384 20250508 120600 213667125 9400 9400 9400 9400 0
385 20250508 120500 213667125 9400 9400 9400 9400 0
386 20250508 120400 213667125 9400 9400 9400 9400 0
387 20250508 120300 213667125 9400 9400 9400 9400 1
388 20250508 120200 213657725 9400 9400 9400 9400 0
389 20250508 120100 213657725 9400 9400 9400 9400 0
390 20250508 120000 213657725 9400 9370 9400 9370 42
391 20250508 115900 213263975 9350 9350 9350 9350 0
392 20250508 115800 213263975 9350 9350 9350 9350 0
393 20250508 115700 213263975 9350 9350 9350 9350 0
394 20250508 115600 213263975 9350 9360 9360 9350 134
395 20250508 115500 212010595 9360 9360 9360 9360 1
396 20250508 115400 212001235 9400 9400 9400 9400 0
397 20250508 115300 212001235 9400 9400 9400 9400 0
398 20250508 115200 212001235 9400 9400 9400 9400 0
399 20250508 115100 212001235 9400 9400 9400 9400 1
400 20250508 115000 211991835 9400 9370 9400 9370 11
401 20250508 114900 211888525 9400 9400 9400 9400 0
402 20250508 114800 211888525 9400 9400 9400 9400 0
403 20250508 114700 211888525 9400 9400 9400 9400 0
404 20250508 114600 211888525 9400 9400 9400 9400 0
405 20250508 114500 211888525 9400 9400 9400 9400 0
406 20250508 114400 211888525 9400 9400 9400 9400 0
407 20250508 114300 211888525 9400 9400 9400 9400 0
408 20250508 114200 211888525 9400 9400 9400 9400 0
409 20250508 114100 211888525 9400 9400 9400 9400 0
410 20250508 114000 211888525 9400 9370 9400 9330 1488
411 20250508 113900 197982275 9380 9380 9380 9380 92
412 20250508 113800 197119315 9400 9400 9400 9400 0
413 20250508 113700 197119315 9400 9400 9400 9400 0
414 20250508 113600 197119315 9400 9400 9400 9400 1
415 20250508 113500 197109915 9400 9400 9400 9400 0
416 20250508 113400 197109915 9400 9400 9400 9400 0
417 20250508 113300 197109915 9400 9400 9400 9400 0
418 20250508 113200 197109915 9400 9400 9400 9400 0
419 20250508 113100 197109915 9400 9400 9400 9400 1
420 20250508 113000 197100515 9410 9390 9410 9390 13
421 20250508 112900 196978255 9390 9400 9400 9380 170
422 20250508 112800 195381965 9420 9420 9420 9420 0
423 20250508 112700 195381965 9420 9420 9420 9420 0
424 20250508 112600 195381965 9420 9420 9420 9420 0
425 20250508 112500 195381965 9420 9420 9420 9420 0
426 20250508 112400 195381965 9420 9420 9420 9420 0
427 20250508 112300 195381965 9420 9420 9420 9420 0
428 20250508 112200 195381965 9420 9420 9420 9420 0
429 20250508 112100 195381965 9420 9410 9420 9410 5
430 20250508 112000 195334895 9410 9400 9420 9400 86
431 20250508 111900 194526275 9420 9420 9420 9420 0
432 20250508 111800 194526275 9420 9420 9420 9420 4
433 20250508 111700 194488595 9390 9390 9390 9390 0
434 20250508 111600 194488595 9390 9430 9430 9390 155
435 20250508 111500 193031805 9440 9430 9440 9430 2
436 20250508 111400 193012935 9430 9430 9430 9430 2
437 20250508 111300 192994075 9440 9420 9440 9420 1100
438 20250508 111200 182612525 9420 9420 9420 9420 0
439 20250508 111100 182612525 9420 9420 9420 9420 0
440 20250508 111000 182612525 9420 9430 9430 9410 21
441 20250508 110900 182414775 9440 9440 9440 9440 0
442 20250508 110800 182414775 9440 9440 9440 9440 0
443 20250508 110700 182414775 9440 9440 9440 9440 0
444 20250508 110600 182414775 9440 9420 9440 9420 110
445 20250508 110500 181376415 9420 9420 9460 9420 175
446 20250508 110400 179727635 9460 9430 9460 9390 929
447 20250508 110300 170956125 9380 9380 9380 9380 167
448 20250508 110200 169389665 9360 9360 9360 9360 0
449 20250508 110100 169389665 9360 9360 9360 9360 90
450 20250508 110000 168547265 9370 9360 9370 9360 121
451 20250508 105900 167414595 9360 9360 9360 9360 15
452 20250508 105800 167274195 9370 9370 9370 9370 1
453 20250508 105700 167264825 9380 9380 9380 9380 1
454 20250508 105600 167255445 9360 9370 9370 9360 284
455 20250508 105500 164595905 9380 9380 9380 9380 1
456 20250508 105400 164586525 9380 9380 9380 9380 0
457 20250508 105300 164586525 9380 9380 9380 9380 0
458 20250508 105200 164586525 9380 9380 9380 9380 0
459 20250508 105100 164586525 9380 9380 9380 9380 3
460 20250508 105000 164558385 9380 9380 9380 9370 136
461 20250508 104900 163282745 9390 9390 9430 9390 104
462 20250508 104800 162306145 9380 9380 9380 9380 0
463 20250508 104700 162306145 9380 9380 9380 9380 37
464 20250508 104600 161959085 9390 9390 9390 9390 16
465 20250508 104500 161808845 9390 9390 9390 9390 0
466 20250508 104400 161808845 9390 9400 9400 9390 168
467 20250508 104300 160230245 9430 9430 9430 9430 0
468 20250508 104200 160230245 9430 9420 9430 9420 6
469 20250508 104100 160173715 9420 9420 9420 9420 240
470 20250508 104000 157912915 9420 9420 9420 9420 1
471 20250508 103900 157903495 9390 9390 9390 9390 0
472 20250508 103800 157903495 9390 9390 9390 9390 0
473 20250508 103700 157903495 9390 9390 9390 9390 0
474 20250508 103600 157903495 9390 9390 9390 9390 0
475 20250508 103500 157903495 9390 9410 9410 9390 235
476 20250508 103400 155695185 9410 9400 9410 9400 10
477 20250508 103300 155601155 9400 9400 9410 9400 8
478 20250508 103200 155525925 9400 9400 9400 9400 0
479 20250508 103100 155525925 9400 9390 9400 9390 184
480 20250508 103000 153796365 9400 9400 9400 9400 2
481 20250508 102900 153777565 9410 9390 9410 9390 27
482 20250508 102800 153523665 9390 9390 9390 9390 5
483 20250508 102700 153476715 9390 9390 9390 9390 1
484 20250508 102600 153467325 9410 9390 9410 9390 2
485 20250508 102500 153448525 9390 9390 9390 9390 1416
486 20250508 102400 140152285 9390 9390 9390 9390 0
487 20250508 102300 140152285 9390 9380 9410 9380 701
488 20250508 102200 133559485 9380 9380 9380 9380 0
489 20250508 102100 133559485 9380 9380 9380 9380 0
490 20250508 102000 133559485 9380 9380 9380 9380 0
491 20250508 101900 133559485 9380 9380 9380 9380 0
492 20250508 101800 133559485 9380 9380 9380 9380 1
493 20250508 101700 133550105 9360 9380 9380 9360 290
494 20250508 101600 130835305 9380 9380 9380 9380 1
495 20250508 101500 130825925 9360 9360 9360 9360 0
496 20250508 101400 130825925 9360 9360 9360 9360 40
497 20250508 101300 130451525 9360 9380 9380 9360 58
498 20250508 101200 129907645 9350 9350 9350 9350 15
499 20250508 101100 129767395 9360 9370 9390 9350 85
500 20250508 101000 128972535 9360 9350 9370 9350 107
501 20250508 100900 127971995 9340 9370 9370 9340 8
502 20250508 100800 127897195 9350 9350 9350 9350 161
503 20250508 100700 126391845 9360 9360 9360 9360 2
504 20250508 100600 126373125 9370 9370 9370 9370 2
505 20250508 100500 126354385 9390 9350 9390 9350 39
506 20250508 100400 125989685 9340 9340 9340 9340 40
507 20250508 100300 125616085 9360 9350 9360 9350 51
508 20250508 100200 125139225 9360 9350 9390 9340 236
509 20250508 100100 122930725 9350 9370 9370 9350 187
510 20250508 100000 121180785 9370 9370 9370 9370 0
511 20250508 095900 121180785 9370 9370 9370 9370 0
512 20250508 095800 121180785 9370 9370 9370 9370 1
513 20250508 095700 121171415 9375 9375 9375 9375 0
514 20250508 095600 121171415 9375 9375 9375 9375 1
515 20250508 095500 121162040 9380 9380 9380 9380 0
516 20250508 095400 121162040 9380 9380 9380 9380 12
517 20250508 095300 121049480 9370 9370 9370 9370 0
518 20250508 095200 121049480 9370 9370 9370 9370 0
519 20250508 095100 121049480 9370 9370 9370 9370 100
520 20250508 095000 120112480 9360 9360 9360 9360 0
521 20250508 094900 120112480 9360 9360 9360 9360 3
522 20250508 094800 120084400 9360 9360 9360 9360 0
523 20250508 094700 120084400 9360 9360 9360 9360 31
524 20250508 094600 119794240 9360 9360 9360 9360 173
525 20250508 094500 118174960 9380 9380 9380 9380 0
526 20250508 094400 118174960 9380 9380 9380 9380 0
527 20250508 094300 118174960 9380 9380 9380 9380 0
528 20250508 094200 118174960 9380 9380 9380 9380 1
529 20250508 094100 118165580 9360 9380 9380 9360 151
530 20250508 094000 116751990 9380 9380 9380 9380 0
531 20250508 093900 116751990 9380 9380 9400 9380 3
532 20250508 093800 116723830 9360 9360 9360 9360 81
533 20250508 093700 115965670 9400 9400 9410 9400 602
534 20250508 093600 110303040 9370 9400 9400 9370 101
535 20250508 093500 109355440 9390 9370 9390 9370 462
536 20250508 093400 105018650 9370 9350 9370 9350 72
537 20250508 093300 104344430 9370 9350 9370 9350 56
538 20250508 093200 103820810 9370 9370 9370 9370 0
539 20250508 093100 103820810 9370 9370 9370 9370 285
540 20250508 093000 101150360 9360 9370 9370 9360 48
541 20250508 092900 100700980 9370 9370 9370 9370 0
542 20250508 092800 100700980 9370 9350 9370 9350 351
543 20250508 092700 97419110 9350 9350 9350 9350 20
544 20250508 092600 97232110 9350 9350 9350 9350 0
545 20250508 092500 97232110 9350 9360 9360 9350 510
546 20250508 092400 92463510 9360 9350 9360 9350 20
547 20250508 092300 92276410 9350 9350 9360 9350 250
548 20250508 092200 89937610 9350 9350 9350 9350 535
549 20250508 092100 84935360 9350 9370 9370 9350 501
550 20250508 092000 80241010 9370 9360 9370 9350 69
551 20250508 091900 79595250 9360 9350 9360 9350 722
552 20250508 091800 72838000 9330 9330 9330 9330 218
553 20250508 091700 70804060 9350 9360 9360 9350 320
554 20250508 091600 67809060 9360 9360 9360 9360 21
555 20250508 091500 67612500 9370 9370 9370 9370 2
556 20250508 091400 67593760 9370 9370 9370 9330 201
557 20250508 091300 65714190 9370 9330 9370 9310 803
558 20250508 091200 58224040 9330 9340 9350 9330 80
559 20250508 091100 57477030 9330 9330 9330 9320 410
560 20250508 091000 53654260 9340 9340 9340 9340 0
561 20250508 090900 53654260 9340 9340 9340 9340 141
562 20250508 090800 52337320 9350 9340 9350 9340 111
563 20250508 090700 51300570 9350 9370 9370 9350 6
564 20250508 090600 51244450 9350 9350 9350 9350 0
565 20250508 090500 51244450 9350 9350 9370 9350 505
566 20250508 090400 46517860 9390 9350 9390 9350 958
567 20250508 090300 37545820 9380 9380 9380 9380 23
568 20250508 090200 37330080 9340 9340 9340 9320 281
569 20250508 090100 34706620 9340 9310 9390 9310 1453
570 20250508 090000 21156500 9310 9300 9320 9300 2264