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
004780/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182800,45265352,3790,3790,3790,3790,220
20250508,182700,45265352,3790,3790,3790,3790,0
20250508,182600,45265352,3790,3790,3790,3790,0
20250508,182500,45265352,3790,3790,3790,3790,0
20250508,182400,45265352,3790,3790,3790,3790,0
20250508,182300,45265352,3790,3790,3790,3790,0
20250508,182200,45265352,3790,3790,3790,3790,0
20250508,182100,45265352,3790,3790,3790,3790,0
20250508,182000,45265352,3790,3790,3790,3790,0
20250508,181900,45265352,3790,3790,3790,3790,0
20250508,181800,45265352,3790,3790,3790,3790,0
20250508,181700,45265352,3790,3790,3790,3790,0
20250508,181600,45265352,3790,3790,3790,3790,0
20250508,181500,45265352,3790,3790,3790,3790,0
20250508,181400,45265352,3790,3790,3790,3790,0
20250508,181300,45265352,3790,3790,3790,3790,0
20250508,181200,45265352,3790,3790,3790,3790,0
20250508,181100,45265352,3790,3790,3790,3790,0
20250508,181000,45265352,3790,3790,3790,3790,0
20250508,180900,45265352,3790,3790,3790,3790,0
20250508,180800,45265352,3790,3790,3790,3790,0
20250508,180700,45265352,3790,3790,3790,3790,0
20250508,180600,45265352,3790,3790,3790,3790,0
20250508,180500,45265352,3790,3790,3790,3790,0
20250508,180400,45265352,3790,3790,3790,3790,0
20250508,180300,45265352,3790,3790,3790,3790,0
20250508,180200,45265352,3790,3790,3790,3790,0
20250508,180100,45265352,3790,3790,3790,3790,0
20250508,180000,45265352,3790,3790,3790,3790,0
20250508,175900,45265352,3790,3790,3790,3790,0
20250508,175800,45265352,3790,3790,3790,3790,220
20250508,175700,45265352,3790,3790,3790,3790,0
20250508,175600,45265352,3790,3790,3790,3790,0
20250508,175500,45265352,3790,3790,3790,3790,0
20250508,175400,45265352,3790,3790,3790,3790,0
20250508,175300,45265352,3790,3790,3790,3790,0
20250508,175200,45265352,3790,3790,3790,3790,0
20250508,175100,45265352,3790,3790,3790,3790,0
20250508,175000,45265352,3790,3790,3790,3790,0
20250508,174900,45265352,3790,3790,3790,3790,0
20250508,174800,45265352,3790,3790,3790,3790,0
20250508,174700,45265352,3790,3790,3790,3790,0
20250508,174600,45265352,3790,3790,3790,3790,0
20250508,174500,45265352,3790,3790,3790,3790,0
20250508,174400,45265352,3790,3790,3790,3790,0
20250508,174300,45265352,3790,3790,3790,3790,0
20250508,174200,45265352,3790,3790,3790,3790,0
20250508,174100,45265352,3790,3790,3790,3790,0
20250508,174000,45265352,3790,3790,3790,3790,0
20250508,173900,45265352,3790,3790,3790,3790,0
20250508,173800,45265352,3790,3790,3790,3790,0
20250508,173700,45265352,3790,3790,3790,3790,0
20250508,173600,45265352,3790,3790,3790,3790,0
20250508,173500,45265352,3790,3790,3790,3790,0
20250508,173400,45265352,3790,3790,3790,3790,0
20250508,173300,45265352,3790,3790,3790,3790,0
20250508,173200,45265352,3790,3790,3790,3790,0
20250508,173100,45265352,3790,3790,3790,3790,0
20250508,173000,45265352,3790,3790,3790,3790,0
20250508,172900,45265352,3790,3790,3790,3790,0
20250508,172800,45265352,3790,3790,3790,3790,220
20250508,172700,45265352,3790,3790,3790,3790,0
20250508,172600,45265352,3790,3790,3790,3790,0
20250508,172500,45265352,3790,3790,3790,3790,0
20250508,172400,45265352,3790,3790,3790,3790,0
20250508,172300,45265352,3790,3790,3790,3790,0
20250508,172200,45265352,3790,3790,3790,3790,0
20250508,172100,45265352,3790,3790,3790,3790,0
20250508,172000,45265352,3790,3790,3790,3790,0
20250508,171900,45265352,3790,3790,3790,3790,0
20250508,171800,45265352,3790,3790,3790,3790,0
20250508,171700,45265352,3790,3790,3790,3790,0
20250508,171600,45265352,3790,3790,3790,3790,0
20250508,171500,45265352,3790,3790,3790,3790,0
20250508,171400,45265352,3790,3790,3790,3790,0
20250508,171300,45265352,3790,3790,3790,3790,0
20250508,171200,45265352,3790,3790,3790,3790,0
20250508,171100,45265352,3790,3790,3790,3790,0
20250508,171000,45265352,3790,3790,3790,3790,0
20250508,170900,45265352,3790,3790,3790,3790,0
20250508,170800,45265352,3790,3790,3790,3790,0
20250508,170700,45265352,3790,3790,3790,3790,0
20250508,170600,45265352,3790,3790,3790,3790,0
20250508,170500,45265352,3790,3790,3790,3790,0
20250508,170400,45265352,3790,3790,3790,3790,0
20250508,170300,45265352,3790,3790,3790,3790,0
20250508,170200,45265352,3790,3790,3790,3790,0
20250508,170100,45265352,3790,3790,3790,3790,0
20250508,170000,45265352,3790,3790,3790,3790,0
20250508,165900,45265352,3790,3790,3790,3790,0
20250508,165800,45265352,3790,3790,3790,3790,220
20250508,165700,45265352,3790,3790,3790,3790,0
20250508,165600,45265352,3790,3790,3790,3790,0
20250508,165500,45265352,3790,3790,3790,3790,0
20250508,165400,45265352,3790,3790,3790,3790,0
20250508,165300,45265352,3790,3790,3790,3790,0
20250508,165200,45265352,3790,3790,3790,3790,0
20250508,165100,45265352,3790,3790,3790,3790,0
20250508,165000,45265352,3790,3790,3790,3790,0
20250508,164900,45265352,3790,3790,3790,3790,0
20250508,164800,45265352,3790,3790,3790,3790,0
20250508,164700,45265352,3790,3790,3790,3790,0
20250508,164600,45265352,3790,3790,3790,3790,0
20250508,164500,45265352,3790,3790,3790,3790,0
20250508,164400,45265352,3790,3790,3790,3790,0
20250508,164300,45265352,3790,3790,3790,3790,0
20250508,164200,45265352,3790,3790,3790,3790,0
20250508,164100,45265352,3790,3790,3790,3790,0
20250508,164000,45265352,3790,3790,3790,3790,0
20250508,163900,45265352,3790,3790,3790,3790,0
20250508,163800,45265352,3790,3790,3790,3790,0
20250508,163700,45265352,3790,3790,3790,3790,0
20250508,163600,45265352,3790,3790,3790,3790,0
20250508,163500,45265352,3790,3790,3790,3790,0
20250508,163400,45265352,3790,3790,3790,3790,0
20250508,163300,45265352,3790,3790,3790,3790,0
20250508,163200,45265352,3790,3790,3790,3790,0
20250508,163100,45265352,3790,3790,3790,3790,0
20250508,163000,45265352,3790,3790,3790,3790,0
20250508,162900,45265352,3790,3790,3790,3790,0
20250508,162800,45265352,3790,3790,3790,3790,220
20250508,162700,45265352,3790,3790,3790,3790,0
20250508,162600,45265352,3790,3790,3790,3790,0
20250508,162500,45265352,3790,3790,3790,3790,0
20250508,162400,45265352,3790,3790,3790,3790,0
20250508,162300,45265352,3790,3790,3790,3790,0
20250508,162200,45265352,3790,3790,3790,3790,0
20250508,162100,45265352,3790,3790,3790,3790,0
20250508,162000,45265352,3790,3790,3790,3790,0
20250508,161900,45265352,3790,3790,3790,3790,0
20250508,161800,45265352,3790,3790,3790,3790,0
20250508,161700,45265352,3790,3790,3790,3790,0
20250508,161600,45265352,3790,3790,3790,3790,0
20250508,161500,45265352,3790,3790,3790,3790,0
20250508,161400,45265352,3790,3790,3790,3790,0
20250508,161300,45265352,3790,3790,3790,3790,0
20250508,161200,45265352,3790,3790,3790,3790,0
20250508,161100,45265352,3790,3790,3790,3790,0
20250508,161000,45265352,3790,3790,3790,3790,0
20250508,160900,45265352,3790,3790,3790,3790,0
20250508,160800,45265352,3790,3790,3790,3790,0
20250508,160700,45265352,3790,3790,3790,3790,0
20250508,160600,45265352,3790,3790,3790,3790,0
20250508,160500,45265352,3790,3790,3790,3790,0
20250508,160400,45265352,3790,3790,3790,3790,0
20250508,160300,45265352,3790,3790,3790,3790,0
20250508,160200,45265352,3790,3790,3790,3790,0
20250508,160100,45265352,3790,3790,3790,3790,0
20250508,160000,45265352,3790,3790,3790,3790,0
20250508,155900,45265352,3790,3790,3790,3790,0
20250508,155800,45265352,3790,3790,3790,3790,220
20250508,155700,45265352,3790,3790,3790,3790,0
20250508,155600,45265352,3790,3790,3790,3790,0
20250508,155500,45265352,3790,3790,3790,3790,0
20250508,155400,45265352,3790,3790,3790,3790,0
20250508,155300,45265352,3790,3790,3790,3790,0
20250508,155200,45265352,3790,3790,3790,3790,0
20250508,155100,45265352,3790,3790,3790,3790,0
20250508,155000,45265352,3790,3790,3790,3790,0
20250508,154900,45265352,3790,3790,3790,3790,0
20250508,154800,45265352,3790,3790,3790,3790,0
20250508,154700,45265352,3790,3790,3790,3790,0
20250508,154600,45265352,3790,3790,3790,3790,0
20250508,154500,45265352,3790,3790,3790,3790,0
20250508,154400,45265352,3790,3790,3790,3790,0
20250508,154300,45265352,3790,3790,3790,3790,0
20250508,154200,45265352,3790,3790,3790,3790,0
20250508,154100,45265352,3790,3790,3790,3790,0
20250508,154000,45265352,3790,3790,3790,3790,0
20250508,153900,45265352,3790,3790,3790,3790,0
20250508,153800,45265352,3790,3790,3790,3790,0
20250508,153700,45265352,3790,3790,3790,3790,0
20250508,153600,45265352,3790,3790,3790,3790,0
20250508,153500,45265352,3790,3790,3790,3790,0
20250508,153400,45265352,3790,3790,3790,3790,0
20250508,153300,45265352,3790,3790,3790,3790,0
20250508,153200,45265352,3790,3790,3790,3790,0
20250508,153100,45265352,3790,3790,3790,3790,0
20250508,153000,45265352,3790,3790,3790,3790,220
20250508,152900,44431552,3800,3800,3800,3800,0
20250508,152800,44431552,3800,3800,3800,3800,0
20250508,152700,44431552,3800,3800,3800,3800,0
20250508,152600,44431552,3800,3800,3800,3800,0
20250508,152500,44431552,3800,3800,3800,3800,0
20250508,152400,44431552,3800,3800,3800,3800,0
20250508,152300,44431552,3800,3800,3800,3800,0
20250508,152200,44431552,3800,3800,3800,3800,0
20250508,152100,44431552,3800,3800,3800,3800,0
20250508,152000,44431552,3800,3800,3800,3800,0
20250508,151900,44431552,3800,3795,3800,3795,15
20250508,151800,44374587,3795,3795,3795,3795,27
20250508,151700,44272122,3800,3800,3800,3800,18
20250508,151600,44203722,3795,3800,3800,3795,32
20250508,151500,44082147,3800,3800,3800,3800,2
20250508,151400,44074547,3800,3795,3800,3795,13
20250508,151300,44025182,3795,3795,3795,3795,7
20250508,151200,43998617,3795,3795,3795,3795,7
20250508,151100,43972052,3795,3795,3795,3795,214
20250508,151000,43159922,3795,3800,3800,3795,136
20250508,150900,42643657,3800,3797,3800,3797,2
20250508,150800,42636060,3800,3800,3800,3800,0
20250508,150700,42636060,3800,3800,3800,3800,0
20250508,150600,42636060,3800,3800,3800,3800,0
20250508,150500,42636060,3800,3800,3800,3800,0
20250508,150400,42636060,3800,3800,3800,3800,0
20250508,150300,42636060,3800,3800,3800,3800,0
20250508,150200,42636060,3800,3800,3800,3800,0
20250508,150100,42636060,3800,3800,3800,3800,0
20250508,150000,42636060,3800,3800,3800,3800,1
20250508,145900,42632260,3800,3800,3800,3800,101
20250508,145800,42248460,3800,3800,3800,3800,0
20250508,145700,42248460,3800,3800,3800,3800,0
20250508,145600,42248460,3800,3800,3800,3800,3
20250508,145500,42237060,3800,3800,3800,3800,0
20250508,145400,42237060,3800,3800,3800,3800,0
20250508,145300,42237060,3800,3815,3815,3795,3138
20250508,145200,30306935,3820,3820,3820,3820,0
20250508,145100,30306935,3820,3820,3820,3820,0
20250508,145000,30306935,3820,3820,3820,3820,0
20250508,144900,30306935,3820,3820,3820,3820,12
20250508,144800,30261095,3820,3820,3820,3820,0
20250508,144700,30261095,3820,3820,3820,3820,0
20250508,144600,30261095,3820,3820,3820,3820,0
20250508,144500,30261095,3820,3820,3820,3820,0
20250508,144400,30261095,3820,3820,3820,3820,0
20250508,144300,30261095,3820,3820,3820,3820,0
20250508,144200,30261095,3820,3820,3820,3820,1
20250508,144100,30257275,3815,3815,3815,3815,347
20250508,144000,28933470,3820,3820,3820,3820,0
20250508,143900,28933470,3820,3820,3820,3820,0
20250508,143800,28933470,3820,3820,3820,3820,0
20250508,143700,28933470,3820,3820,3820,3820,5
20250508,143600,28914370,3820,3820,3820,3820,0
20250508,143500,28914370,3820,3820,3820,3820,0
20250508,143400,28914370,3820,3820,3820,3820,0
20250508,143300,28914370,3820,3820,3820,3820,0
20250508,143200,28914370,3820,3820,3820,3820,0
20250508,143100,28914370,3820,3820,3820,3820,0
20250508,143000,28914370,3820,3820,3820,3820,0
20250508,142900,28914370,3820,3820,3820,3820,0
20250508,142800,28914370,3820,3820,3820,3820,0
20250508,142700,28914370,3820,3820,3820,3820,0
20250508,142600,28914370,3820,3820,3820,3820,7
20250508,142500,28887630,3820,3820,3820,3820,0
20250508,142400,28887630,3820,3820,3820,3820,0
20250508,142300,28887630,3820,3820,3820,3820,1
20250508,142200,28883810,3820,3820,3820,3820,0
20250508,142100,28883810,3820,3820,3820,3820,0
20250508,142000,28883810,3820,3820,3820,3820,0
20250508,141900,28883810,3820,3820,3820,3820,0
20250508,141800,28883810,3820,3820,3820,3820,0
20250508,141700,28883810,3820,3820,3820,3820,0
20250508,141600,28883810,3820,3820,3820,3820,0
20250508,141500,28883810,3820,3820,3820,3820,0
20250508,141400,28883810,3820,3820,3820,3820,0
20250508,141300,28883810,3820,3820,3820,3820,0
20250508,141200,28883810,3820,3820,3820,3820,0
20250508,141100,28883810,3820,3820,3820,3820,0
20250508,141000,28883810,3820,3820,3820,3820,0
20250508,140900,28883810,3820,3820,3820,3820,0
20250508,140800,28883810,3820,3820,3820,3820,0
20250508,140700,28883810,3820,3820,3820,3820,6
20250508,140600,28860890,3815,3815,3815,3815,1
20250508,140500,28857075,3820,3820,3820,3820,0
20250508,140400,28857075,3820,3820,3820,3820,0
20250508,140300,28857075,3820,3820,3820,3820,0
20250508,140200,28857075,3820,3820,3820,3820,9
20250508,140100,28822695,3835,3835,3835,3835,0
20250508,140000,28822695,3835,3835,3835,3835,0
20250508,135900,28822695,3835,3835,3835,3835,0
20250508,135800,28822695,3835,3835,3835,3835,0
20250508,135700,28822695,3835,3835,3835,3835,0
20250508,135600,28822695,3835,3835,3835,3835,0
20250508,135500,28822695,3835,3835,3835,3835,0
20250508,135400,28822695,3835,3835,3835,3835,0
20250508,135300,28822695,3835,3835,3835,3835,83
20250508,135200,28504390,3825,3825,3825,3825,0
20250508,135100,28504390,3825,3825,3825,3825,0
20250508,135000,28504390,3825,3825,3825,3825,0
20250508,134900,28504390,3825,3825,3825,3825,0
20250508,134800,28504390,3825,3825,3825,3825,0
20250508,134700,28504390,3825,3825,3825,3825,0
20250508,134600,28504390,3825,3825,3825,3825,13
20250508,134500,28454665,3825,3825,3825,3825,0
20250508,134400,28454665,3825,3825,3825,3825,133
20250508,134300,27945940,3825,3825,3825,3825,0
20250508,134200,27945940,3825,3825,3825,3825,0
20250508,134100,27945940,3825,3825,3825,3825,0
20250508,134000,27945940,3825,3825,3825,3825,0
20250508,133900,27945940,3825,3825,3825,3825,3
20250508,133800,27934465,3825,3825,3825,3825,0
20250508,133700,27934465,3825,3825,3825,3825,10
20250508,133600,27896215,3825,3825,3825,3825,0
20250508,133500,27896215,3825,3825,3825,3825,0
20250508,133400,27896215,3825,3825,3825,3825,0
20250508,133300,27896215,3825,3825,3825,3825,0
20250508,133200,27896215,3825,3825,3825,3825,1
20250508,133100,27892390,3810,3810,3810,3810,0
20250508,133000,27892390,3810,3810,3810,3810,0
20250508,132900,27892390,3810,3825,3825,3810,604
20250508,132800,25588255,3825,3825,3825,3825,0
20250508,132700,25588255,3825,3825,3825,3825,0
20250508,132600,25588255,3825,3825,3825,3825,0
20250508,132500,25588255,3825,3825,3825,3825,0
20250508,132400,25588255,3825,3825,3825,3825,0
20250508,132300,25588255,3825,3825,3825,3825,0
20250508,132200,25588255,3825,3825,3825,3825,0
20250508,132100,25588255,3825,3825,3825,3825,0
20250508,132000,25588255,3825,3825,3825,3825,0
20250508,131900,25588255,3825,3825,3825,3825,0
20250508,131800,25588255,3825,3825,3825,3825,0
20250508,131700,25588255,3825,3825,3825,3825,0
20250508,131600,25588255,3825,3825,3825,3825,0
20250508,131500,25588255,3825,3825,3825,3825,0
20250508,131400,25588255,3825,3825,3825,3825,0
20250508,131300,25588255,3825,3825,3825,3825,0
20250508,131200,25588255,3825,3825,3825,3825,0
20250508,131100,25588255,3825,3825,3825,3825,0
20250508,131000,25588255,3825,3825,3825,3825,0
20250508,130900,25588255,3825,3825,3825,3825,5
20250508,130800,25569130,3830,3830,3830,3830,0
20250508,130700,25569130,3830,3830,3830,3830,4
20250508,130600,25553810,3830,3830,3830,3830,0
20250508,130500,25553810,3830,3830,3830,3830,0
20250508,130400,25553810,3830,3830,3830,3830,5
20250508,130300,25534660,3830,3830,3830,3830,0
20250508,130200,25534660,3830,3830,3830,3830,0
20250508,130100,25534660,3830,3830,3830,3830,0
20250508,130000,25534660,3830,3830,3830,3830,0
20250508,125900,25534660,3830,3830,3830,3830,0
20250508,125800,25534660,3830,3830,3830,3830,0
20250508,125700,25534660,3830,3830,3830,3830,0
20250508,125600,25534660,3830,3830,3830,3830,0
20250508,125500,25534660,3830,3830,3830,3830,25
20250508,125400,25438910,3830,3830,3830,3830,0
20250508,125300,25438910,3830,3825,3830,3825,109
20250508,125200,25021965,3825,3825,3825,3825,0
20250508,125100,25021965,3825,3825,3825,3825,5
20250508,125000,25002840,3825,3820,3825,3820,1487
20250508,124900,19322155,3825,3825,3825,3825,0
20250508,124800,19322155,3825,3820,3825,3820,39
20250508,124700,19173140,3820,3820,3820,3820,0
20250508,124600,19173140,3820,3815,3820,3815,139
20250508,124500,18642810,3815,3815,3815,3815,0
20250508,124400,18642810,3815,3815,3815,3815,0
20250508,124300,18642810,3815,3815,3815,3815,0
20250508,124200,18642810,3815,3815,3815,3815,0
20250508,124100,18642810,3815,3815,3815,3815,0
20250508,124000,18642810,3815,3815,3815,3815,2
20250508,123900,18635180,3820,3820,3820,3820,0
20250508,123800,18635180,3820,3820,3820,3820,0
20250508,123700,18635180,3820,3820,3820,3820,64
20250508,123600,18390700,3820,3820,3820,3820,0
20250508,123500,18390700,3820,3820,3825,3820,154
20250508,123400,17802415,3820,3820,3820,3817,93
20250508,123300,17447158,3822,3822,3822,3822,19
20250508,123200,17374540,3820,3820,3820,3820,0
20250508,123100,17374540,3820,3820,3820,3820,0
20250508,123000,17374540,3820,3820,3820,3820,0
20250508,122900,17374540,3820,3820,3820,3820,0
20250508,122800,17374540,3820,3820,3820,3820,0
20250508,122700,17374540,3820,3820,3820,3820,0
20250508,122600,17374540,3820,3820,3820,3820,0
20250508,122500,17374540,3820,3820,3820,3820,0
20250508,122400,17374540,3820,3820,3820,3820,0
20250508,122300,17374540,3820,3820,3820,3820,0
20250508,122200,17374540,3820,3820,3820,3820,5
20250508,122100,17355440,3825,3825,3825,3825,0
20250508,122000,17355440,3825,3825,3825,3825,0
20250508,121900,17355440,3825,3825,3825,3825,0
20250508,121800,17355440,3825,3825,3825,3825,95
20250508,121700,16992065,3825,3825,3825,3825,0
20250508,121600,16992065,3825,3825,3825,3825,0
20250508,121500,16992065,3825,3825,3825,3825,0
20250508,121400,16992065,3825,3825,3825,3825,0
20250508,121300,16992065,3825,3825,3825,3825,0
20250508,121200,16992065,3825,3825,3825,3825,0
20250508,121100,16992065,3825,3825,3825,3825,3
20250508,121000,16980590,3825,3825,3825,3825,0
20250508,120900,16980590,3825,3825,3825,3825,0
20250508,120800,16980590,3825,3825,3825,3825,0
20250508,120700,16980590,3825,3825,3825,3825,0
20250508,120600,16980590,3825,3825,3825,3825,0
20250508,120500,16980590,3825,3825,3825,3825,0
20250508,120400,16980590,3825,3825,3825,3825,0
20250508,120300,16980590,3825,3825,3825,3825,1
20250508,120200,16976765,3825,3825,3825,3825,0
20250508,120100,16976765,3825,3825,3825,3825,0
20250508,120000,16976765,3825,3825,3825,3825,0
20250508,115900,16976765,3825,3825,3825,3825,50
20250508,115800,16785515,3825,3825,3825,3825,0
20250508,115700,16785515,3825,3825,3825,3825,0
20250508,115600,16785515,3825,3825,3825,3825,0
20250508,115500,16785515,3825,3825,3825,3825,0
20250508,115400,16785515,3825,3825,3825,3825,3
20250508,115300,16774040,3825,3825,3825,3825,0
20250508,115200,16774040,3825,3825,3825,3825,0
20250508,115100,16774040,3825,3815,3825,3815,17
20250508,115000,16709175,3815,3815,3815,3815,3
20250508,114900,16697730,3825,3825,3825,3825,0
20250508,114800,16697730,3825,3825,3825,3825,0
20250508,114700,16697730,3825,3825,3825,3825,0
20250508,114600,16697730,3825,3825,3825,3825,0
20250508,114500,16697730,3825,3825,3825,3825,0
20250508,114400,16697730,3825,3825,3825,3825,0
20250508,114300,16697730,3825,3825,3825,3815,573
20250508,114200,14507520,3825,3825,3825,3825,0
20250508,114100,14507520,3825,3825,3825,3825,0
20250508,114000,14507520,3825,3825,3825,3825,0
20250508,113900,14507520,3825,3825,3825,3825,0
20250508,113800,14507520,3825,3825,3825,3825,0
20250508,113700,14507520,3825,3825,3825,3825,0
20250508,113600,14507520,3825,3825,3825,3825,0
20250508,113500,14507520,3825,3825,3825,3825,0
20250508,113400,14507520,3825,3825,3825,3825,0
20250508,113300,14507520,3825,3825,3825,3825,5
20250508,113200,14488395,3830,3830,3830,3830,0
20250508,113100,14488395,3830,3830,3830,3830,0
20250508,113000,14488395,3830,3830,3830,3830,0
20250508,112900,14488395,3830,3830,3830,3830,0
20250508,112800,14488395,3830,3830,3830,3830,0
20250508,112700,14488395,3830,3830,3830,3830,0
20250508,112600,14488395,3830,3830,3830,3830,0
20250508,112500,14488395,3830,3830,3830,3830,0
20250508,112400,14488395,3830,3830,3830,3830,0
20250508,112300,14488395,3830,3830,3830,3830,0
20250508,112200,14488395,3830,3830,3830,3830,0
20250508,112100,14488395,3830,3830,3830,3830,215
20250508,112000,13664945,3835,3835,3835,3835,0
20250508,111900,13664945,3835,3835,3835,3835,0
20250508,111800,13664945,3835,3835,3835,3835,0
20250508,111700,13664945,3835,3835,3835,3835,0
20250508,111600,13664945,3835,3835,3835,3835,0
20250508,111500,13664945,3835,3835,3835,3835,0
20250508,111400,13664945,3835,3835,3835,3835,0
20250508,111300,13664945,3835,3835,3835,3835,0
20250508,111200,13664945,3835,3835,3835,3835,0
20250508,111100,13664945,3835,3835,3835,3835,0
20250508,111000,13664945,3835,3835,3835,3835,0
20250508,110900,13664945,3835,3835,3835,3835,0
20250508,110800,13664945,3835,3835,3835,3835,0
20250508,110700,13664945,3835,3835,3835,3835,0
20250508,110600,13664945,3835,3835,3835,3835,0
20250508,110500,13664945,3835,3835,3835,3835,0
20250508,110400,13664945,3835,3835,3835,3835,0
20250508,110300,13664945,3835,3835,3835,3835,0
20250508,110200,13664945,3835,3835,3835,3835,0
20250508,110100,13664945,3835,3835,3835,3835,0
20250508,110000,13664945,3835,3835,3835,3835,0
20250508,105900,13664945,3835,3835,3835,3835,0
20250508,105800,13664945,3835,3835,3835,3835,13
20250508,105700,13615090,3840,3840,3840,3840,0
20250508,105600,13615090,3840,3840,3840,3840,0
20250508,105500,13615090,3840,3840,3840,3840,0
20250508,105400,13615090,3840,3840,3840,3840,0
20250508,105300,13615090,3840,3840,3840,3840,471
20250508,105200,11806450,3840,3840,3840,3840,0
20250508,105100,11806450,3840,3840,3840,3840,0
20250508,105000,11806450,3840,3840,3840,3840,0
20250508,104900,11806450,3840,3840,3840,3840,0
20250508,104800,11806450,3840,3840,3840,3840,0
20250508,104700,11806450,3840,3840,3840,3840,0
20250508,104600,11806450,3840,3840,3840,3840,0
20250508,104500,11806450,3840,3840,3840,3840,0
20250508,104400,11806450,3840,3840,3840,3840,0
20250508,104300,11806450,3840,3840,3840,3840,0
20250508,104200,11806450,3840,3840,3840,3840,0
20250508,104100,11806450,3840,3840,3840,3840,0
20250508,104000,11806450,3840,3840,3840,3840,4
20250508,103900,11791090,3845,3845,3845,3845,0
20250508,103800,11791090,3845,3845,3845,3845,0
20250508,103700,11791090,3845,3845,3845,3845,0
20250508,103600,11791090,3845,3840,3845,3840,5
20250508,103500,11771885,3840,3840,3840,3840,2
20250508,103400,11764205,3840,3840,3840,3840,0
20250508,103300,11764205,3840,3840,3840,3840,0
20250508,103200,11764205,3840,3840,3840,3840,6
20250508,103100,11741165,3845,3845,3845,3845,0
20250508,103000,11741165,3845,3845,3845,3845,0
20250508,102900,11741165,3845,3845,3845,3845,0
20250508,102800,11741165,3845,3845,3845,3845,0
20250508,102700,11741165,3845,3845,3845,3845,0
20250508,102600,11741165,3845,3845,3845,3845,0
20250508,102500,11741165,3845,3845,3845,3845,0
20250508,102400,11741165,3845,3845,3845,3845,0
20250508,102300,11741165,3845,3845,3845,3845,0
20250508,102200,11741165,3845,3845,3845,3845,0
20250508,102100,11741165,3845,3845,3845,3845,0
20250508,102000,11741165,3845,3845,3845,3845,0
20250508,101900,11741165,3845,3845,3845,3845,0
20250508,101800,11741165,3845,3845,3845,3845,0
20250508,101700,11741165,3845,3845,3845,3845,0
20250508,101600,11741165,3845,3845,3845,3845,0
20250508,101500,11741165,3845,3845,3845,3845,0
20250508,101400,11741165,3845,3845,3845,3845,3
20250508,101300,11729630,3850,3850,3850,3850,0
20250508,101200,11729630,3850,3850,3850,3850,0
20250508,101100,11729630,3850,3850,3850,3850,0
20250508,101000,11729630,3850,3850,3850,3850,0
20250508,100900,11729630,3850,3850,3850,3850,0
20250508,100800,11729630,3850,3850,3850,3850,3
20250508,100700,11718080,3840,3840,3840,3840,0
20250508,100600,11718080,3840,3840,3840,3840,0
20250508,100500,11718080,3840,3840,3840,3840,0
20250508,100400,11718080,3840,3840,3840,3840,0
20250508,100300,11718080,3840,3840,3840,3840,0
20250508,100200,11718080,3840,3840,3840,3840,0
20250508,100100,11718080,3840,3840,3840,3840,0
20250508,100000,11718080,3840,3840,3840,3840,100
20250508,095900,11334080,3840,3840,3840,3840,0
20250508,095800,11334080,3840,3840,3840,3840,0
20250508,095700,11334080,3840,3840,3840,3840,0
20250508,095600,11334080,3840,3840,3840,3840,0
20250508,095500,11334080,3840,3840,3840,3840,0
20250508,095400,11334080,3840,3840,3840,3840,0
20250508,095300,11334080,3840,3840,3840,3840,0
20250508,095200,11334080,3840,3840,3840,3840,0
20250508,095100,11334080,3840,3840,3840,3840,0
20250508,095000,11334080,3840,3840,3840,3840,0
20250508,094900,11334080,3840,3840,3840,3840,0
20250508,094800,11334080,3840,3840,3840,3840,0
20250508,094700,11334080,3840,3840,3840,3840,0
20250508,094600,11334080,3840,3840,3840,3840,2
20250508,094500,11326400,3850,3850,3850,3850,12
20250508,094400,11280200,3850,3850,3850,3850,0
20250508,094300,11280200,3850,3845,3850,3845,2
20250508,094200,11272505,3840,3840,3840,3840,2
20250508,094100,11264825,3850,3850,3850,3850,0
20250508,094000,11264825,3850,3850,3850,3850,0
20250508,093900,11264825,3850,3850,3850,3850,0
20250508,093800,11264825,3850,3845,3850,3845,3
20250508,093700,11253285,3835,3835,3835,3835,0
20250508,093600,11253285,3835,3835,3835,3835,0
20250508,093500,11253285,3835,3835,3835,3835,2
20250508,093400,11245615,3850,3850,3850,3850,0
20250508,093300,11245615,3850,3850,3850,3850,0
20250508,093200,11245615,3850,3850,3850,3850,0
20250508,093100,11245615,3850,3850,3850,3850,0
20250508,093000,11245615,3850,3850,3850,3850,0
20250508,092900,11245615,3850,3850,3850,3850,0
20250508,092800,11245615,3850,3850,3850,3850,0
20250508,092700,11245615,3850,3850,3850,3850,94
20250508,092600,10883715,3850,3850,3850,3850,0
20250508,092500,10883715,3850,3850,3850,3850,0
20250508,092400,10883715,3850,3850,3850,3850,0
20250508,092300,10883715,3850,3850,3850,3850,6
20250508,092200,10860615,3850,3850,3850,3850,0
20250508,092100,10860615,3850,3850,3850,3850,0
20250508,092000,10860615,3850,3850,3850,3850,0
20250508,091900,10860615,3850,3850,3850,3850,0
20250508,091800,10860615,3850,3850,3850,3850,13
20250508,091700,10810565,3860,3860,3860,3860,0
20250508,091600,10810565,3860,3860,3860,3860,0
20250508,091500,10810565,3860,3860,3860,3860,1
20250508,091400,10806705,3850,3850,3850,3850,600
20250508,091300,8496705,3850,3850,3850,3850,0
20250508,091200,8496705,3850,3850,3850,3850,0
20250508,091100,8496705,3850,3850,3850,3850,0
20250508,091000,8496705,3850,3850,3850,3850,0
20250508,090900,8496705,3850,3850,3850,3850,0
20250508,090800,8496705,3850,3850,3850,3850,6
20250508,090700,8473605,3865,3865,3865,3865,0
20250508,090600,8473605,3865,3865,3865,3865,0
20250508,090500,8473605,3865,3865,3865,3865,0
20250508,090400,8473605,3865,3865,3865,3865,0
20250508,090300,8473605,3865,3865,3865,3865,0
20250508,090200,8473605,3865,3865,3865,3865,0
20250508,090100,8473605,3865,3850,3865,3850,84
20250508,090000,8150190,3850,3835,3850,3835,2117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182800 45265352 3790 3790 3790 3790 220
3 20250508 182700 45265352 3790 3790 3790 3790 0
4 20250508 182600 45265352 3790 3790 3790 3790 0
5 20250508 182500 45265352 3790 3790 3790 3790 0
6 20250508 182400 45265352 3790 3790 3790 3790 0
7 20250508 182300 45265352 3790 3790 3790 3790 0
8 20250508 182200 45265352 3790 3790 3790 3790 0
9 20250508 182100 45265352 3790 3790 3790 3790 0
10 20250508 182000 45265352 3790 3790 3790 3790 0
11 20250508 181900 45265352 3790 3790 3790 3790 0
12 20250508 181800 45265352 3790 3790 3790 3790 0
13 20250508 181700 45265352 3790 3790 3790 3790 0
14 20250508 181600 45265352 3790 3790 3790 3790 0
15 20250508 181500 45265352 3790 3790 3790 3790 0
16 20250508 181400 45265352 3790 3790 3790 3790 0
17 20250508 181300 45265352 3790 3790 3790 3790 0
18 20250508 181200 45265352 3790 3790 3790 3790 0
19 20250508 181100 45265352 3790 3790 3790 3790 0
20 20250508 181000 45265352 3790 3790 3790 3790 0
21 20250508 180900 45265352 3790 3790 3790 3790 0
22 20250508 180800 45265352 3790 3790 3790 3790 0
23 20250508 180700 45265352 3790 3790 3790 3790 0
24 20250508 180600 45265352 3790 3790 3790 3790 0
25 20250508 180500 45265352 3790 3790 3790 3790 0
26 20250508 180400 45265352 3790 3790 3790 3790 0
27 20250508 180300 45265352 3790 3790 3790 3790 0
28 20250508 180200 45265352 3790 3790 3790 3790 0
29 20250508 180100 45265352 3790 3790 3790 3790 0
30 20250508 180000 45265352 3790 3790 3790 3790 0
31 20250508 175900 45265352 3790 3790 3790 3790 0
32 20250508 175800 45265352 3790 3790 3790 3790 220
33 20250508 175700 45265352 3790 3790 3790 3790 0
34 20250508 175600 45265352 3790 3790 3790 3790 0
35 20250508 175500 45265352 3790 3790 3790 3790 0
36 20250508 175400 45265352 3790 3790 3790 3790 0
37 20250508 175300 45265352 3790 3790 3790 3790 0
38 20250508 175200 45265352 3790 3790 3790 3790 0
39 20250508 175100 45265352 3790 3790 3790 3790 0
40 20250508 175000 45265352 3790 3790 3790 3790 0
41 20250508 174900 45265352 3790 3790 3790 3790 0
42 20250508 174800 45265352 3790 3790 3790 3790 0
43 20250508 174700 45265352 3790 3790 3790 3790 0
44 20250508 174600 45265352 3790 3790 3790 3790 0
45 20250508 174500 45265352 3790 3790 3790 3790 0
46 20250508 174400 45265352 3790 3790 3790 3790 0
47 20250508 174300 45265352 3790 3790 3790 3790 0
48 20250508 174200 45265352 3790 3790 3790 3790 0
49 20250508 174100 45265352 3790 3790 3790 3790 0
50 20250508 174000 45265352 3790 3790 3790 3790 0
51 20250508 173900 45265352 3790 3790 3790 3790 0
52 20250508 173800 45265352 3790 3790 3790 3790 0
53 20250508 173700 45265352 3790 3790 3790 3790 0
54 20250508 173600 45265352 3790 3790 3790 3790 0
55 20250508 173500 45265352 3790 3790 3790 3790 0
56 20250508 173400 45265352 3790 3790 3790 3790 0
57 20250508 173300 45265352 3790 3790 3790 3790 0
58 20250508 173200 45265352 3790 3790 3790 3790 0
59 20250508 173100 45265352 3790 3790 3790 3790 0
60 20250508 173000 45265352 3790 3790 3790 3790 0
61 20250508 172900 45265352 3790 3790 3790 3790 0
62 20250508 172800 45265352 3790 3790 3790 3790 220
63 20250508 172700 45265352 3790 3790 3790 3790 0
64 20250508 172600 45265352 3790 3790 3790 3790 0
65 20250508 172500 45265352 3790 3790 3790 3790 0
66 20250508 172400 45265352 3790 3790 3790 3790 0
67 20250508 172300 45265352 3790 3790 3790 3790 0
68 20250508 172200 45265352 3790 3790 3790 3790 0
69 20250508 172100 45265352 3790 3790 3790 3790 0
70 20250508 172000 45265352 3790 3790 3790 3790 0
71 20250508 171900 45265352 3790 3790 3790 3790 0
72 20250508 171800 45265352 3790 3790 3790 3790 0
73 20250508 171700 45265352 3790 3790 3790 3790 0
74 20250508 171600 45265352 3790 3790 3790 3790 0
75 20250508 171500 45265352 3790 3790 3790 3790 0
76 20250508 171400 45265352 3790 3790 3790 3790 0
77 20250508 171300 45265352 3790 3790 3790 3790 0
78 20250508 171200 45265352 3790 3790 3790 3790 0
79 20250508 171100 45265352 3790 3790 3790 3790 0
80 20250508 171000 45265352 3790 3790 3790 3790 0
81 20250508 170900 45265352 3790 3790 3790 3790 0
82 20250508 170800 45265352 3790 3790 3790 3790 0
83 20250508 170700 45265352 3790 3790 3790 3790 0
84 20250508 170600 45265352 3790 3790 3790 3790 0
85 20250508 170500 45265352 3790 3790 3790 3790 0
86 20250508 170400 45265352 3790 3790 3790 3790 0
87 20250508 170300 45265352 3790 3790 3790 3790 0
88 20250508 170200 45265352 3790 3790 3790 3790 0
89 20250508 170100 45265352 3790 3790 3790 3790 0
90 20250508 170000 45265352 3790 3790 3790 3790 0
91 20250508 165900 45265352 3790 3790 3790 3790 0
92 20250508 165800 45265352 3790 3790 3790 3790 220
93 20250508 165700 45265352 3790 3790 3790 3790 0
94 20250508 165600 45265352 3790 3790 3790 3790 0
95 20250508 165500 45265352 3790 3790 3790 3790 0
96 20250508 165400 45265352 3790 3790 3790 3790 0
97 20250508 165300 45265352 3790 3790 3790 3790 0
98 20250508 165200 45265352 3790 3790 3790 3790 0
99 20250508 165100 45265352 3790 3790 3790 3790 0
100 20250508 165000 45265352 3790 3790 3790 3790 0
101 20250508 164900 45265352 3790 3790 3790 3790 0
102 20250508 164800 45265352 3790 3790 3790 3790 0
103 20250508 164700 45265352 3790 3790 3790 3790 0
104 20250508 164600 45265352 3790 3790 3790 3790 0
105 20250508 164500 45265352 3790 3790 3790 3790 0
106 20250508 164400 45265352 3790 3790 3790 3790 0
107 20250508 164300 45265352 3790 3790 3790 3790 0
108 20250508 164200 45265352 3790 3790 3790 3790 0
109 20250508 164100 45265352 3790 3790 3790 3790 0
110 20250508 164000 45265352 3790 3790 3790 3790 0
111 20250508 163900 45265352 3790 3790 3790 3790 0
112 20250508 163800 45265352 3790 3790 3790 3790 0
113 20250508 163700 45265352 3790 3790 3790 3790 0
114 20250508 163600 45265352 3790 3790 3790 3790 0
115 20250508 163500 45265352 3790 3790 3790 3790 0
116 20250508 163400 45265352 3790 3790 3790 3790 0
117 20250508 163300 45265352 3790 3790 3790 3790 0
118 20250508 163200 45265352 3790 3790 3790 3790 0
119 20250508 163100 45265352 3790 3790 3790 3790 0
120 20250508 163000 45265352 3790 3790 3790 3790 0
121 20250508 162900 45265352 3790 3790 3790 3790 0
122 20250508 162800 45265352 3790 3790 3790 3790 220
123 20250508 162700 45265352 3790 3790 3790 3790 0
124 20250508 162600 45265352 3790 3790 3790 3790 0
125 20250508 162500 45265352 3790 3790 3790 3790 0
126 20250508 162400 45265352 3790 3790 3790 3790 0
127 20250508 162300 45265352 3790 3790 3790 3790 0
128 20250508 162200 45265352 3790 3790 3790 3790 0
129 20250508 162100 45265352 3790 3790 3790 3790 0
130 20250508 162000 45265352 3790 3790 3790 3790 0
131 20250508 161900 45265352 3790 3790 3790 3790 0
132 20250508 161800 45265352 3790 3790 3790 3790 0
133 20250508 161700 45265352 3790 3790 3790 3790 0
134 20250508 161600 45265352 3790 3790 3790 3790 0
135 20250508 161500 45265352 3790 3790 3790 3790 0
136 20250508 161400 45265352 3790 3790 3790 3790 0
137 20250508 161300 45265352 3790 3790 3790 3790 0
138 20250508 161200 45265352 3790 3790 3790 3790 0
139 20250508 161100 45265352 3790 3790 3790 3790 0
140 20250508 161000 45265352 3790 3790 3790 3790 0
141 20250508 160900 45265352 3790 3790 3790 3790 0
142 20250508 160800 45265352 3790 3790 3790 3790 0
143 20250508 160700 45265352 3790 3790 3790 3790 0
144 20250508 160600 45265352 3790 3790 3790 3790 0
145 20250508 160500 45265352 3790 3790 3790 3790 0
146 20250508 160400 45265352 3790 3790 3790 3790 0
147 20250508 160300 45265352 3790 3790 3790 3790 0
148 20250508 160200 45265352 3790 3790 3790 3790 0
149 20250508 160100 45265352 3790 3790 3790 3790 0
150 20250508 160000 45265352 3790 3790 3790 3790 0
151 20250508 155900 45265352 3790 3790 3790 3790 0
152 20250508 155800 45265352 3790 3790 3790 3790 220
153 20250508 155700 45265352 3790 3790 3790 3790 0
154 20250508 155600 45265352 3790 3790 3790 3790 0
155 20250508 155500 45265352 3790 3790 3790 3790 0
156 20250508 155400 45265352 3790 3790 3790 3790 0
157 20250508 155300 45265352 3790 3790 3790 3790 0
158 20250508 155200 45265352 3790 3790 3790 3790 0
159 20250508 155100 45265352 3790 3790 3790 3790 0
160 20250508 155000 45265352 3790 3790 3790 3790 0
161 20250508 154900 45265352 3790 3790 3790 3790 0
162 20250508 154800 45265352 3790 3790 3790 3790 0
163 20250508 154700 45265352 3790 3790 3790 3790 0
164 20250508 154600 45265352 3790 3790 3790 3790 0
165 20250508 154500 45265352 3790 3790 3790 3790 0
166 20250508 154400 45265352 3790 3790 3790 3790 0
167 20250508 154300 45265352 3790 3790 3790 3790 0
168 20250508 154200 45265352 3790 3790 3790 3790 0
169 20250508 154100 45265352 3790 3790 3790 3790 0
170 20250508 154000 45265352 3790 3790 3790 3790 0
171 20250508 153900 45265352 3790 3790 3790 3790 0
172 20250508 153800 45265352 3790 3790 3790 3790 0
173 20250508 153700 45265352 3790 3790 3790 3790 0
174 20250508 153600 45265352 3790 3790 3790 3790 0
175 20250508 153500 45265352 3790 3790 3790 3790 0
176 20250508 153400 45265352 3790 3790 3790 3790 0
177 20250508 153300 45265352 3790 3790 3790 3790 0
178 20250508 153200 45265352 3790 3790 3790 3790 0
179 20250508 153100 45265352 3790 3790 3790 3790 0
180 20250508 153000 45265352 3790 3790 3790 3790 220
181 20250508 152900 44431552 3800 3800 3800 3800 0
182 20250508 152800 44431552 3800 3800 3800 3800 0
183 20250508 152700 44431552 3800 3800 3800 3800 0
184 20250508 152600 44431552 3800 3800 3800 3800 0
185 20250508 152500 44431552 3800 3800 3800 3800 0
186 20250508 152400 44431552 3800 3800 3800 3800 0
187 20250508 152300 44431552 3800 3800 3800 3800 0
188 20250508 152200 44431552 3800 3800 3800 3800 0
189 20250508 152100 44431552 3800 3800 3800 3800 0
190 20250508 152000 44431552 3800 3800 3800 3800 0
191 20250508 151900 44431552 3800 3795 3800 3795 15
192 20250508 151800 44374587 3795 3795 3795 3795 27
193 20250508 151700 44272122 3800 3800 3800 3800 18
194 20250508 151600 44203722 3795 3800 3800 3795 32
195 20250508 151500 44082147 3800 3800 3800 3800 2
196 20250508 151400 44074547 3800 3795 3800 3795 13
197 20250508 151300 44025182 3795 3795 3795 3795 7
198 20250508 151200 43998617 3795 3795 3795 3795 7
199 20250508 151100 43972052 3795 3795 3795 3795 214
200 20250508 151000 43159922 3795 3800 3800 3795 136
201 20250508 150900 42643657 3800 3797 3800 3797 2
202 20250508 150800 42636060 3800 3800 3800 3800 0
203 20250508 150700 42636060 3800 3800 3800 3800 0
204 20250508 150600 42636060 3800 3800 3800 3800 0
205 20250508 150500 42636060 3800 3800 3800 3800 0
206 20250508 150400 42636060 3800 3800 3800 3800 0
207 20250508 150300 42636060 3800 3800 3800 3800 0
208 20250508 150200 42636060 3800 3800 3800 3800 0
209 20250508 150100 42636060 3800 3800 3800 3800 0
210 20250508 150000 42636060 3800 3800 3800 3800 1
211 20250508 145900 42632260 3800 3800 3800 3800 101
212 20250508 145800 42248460 3800 3800 3800 3800 0
213 20250508 145700 42248460 3800 3800 3800 3800 0
214 20250508 145600 42248460 3800 3800 3800 3800 3
215 20250508 145500 42237060 3800 3800 3800 3800 0
216 20250508 145400 42237060 3800 3800 3800 3800 0
217 20250508 145300 42237060 3800 3815 3815 3795 3138
218 20250508 145200 30306935 3820 3820 3820 3820 0
219 20250508 145100 30306935 3820 3820 3820 3820 0
220 20250508 145000 30306935 3820 3820 3820 3820 0
221 20250508 144900 30306935 3820 3820 3820 3820 12
222 20250508 144800 30261095 3820 3820 3820 3820 0
223 20250508 144700 30261095 3820 3820 3820 3820 0
224 20250508 144600 30261095 3820 3820 3820 3820 0
225 20250508 144500 30261095 3820 3820 3820 3820 0
226 20250508 144400 30261095 3820 3820 3820 3820 0
227 20250508 144300 30261095 3820 3820 3820 3820 0
228 20250508 144200 30261095 3820 3820 3820 3820 1
229 20250508 144100 30257275 3815 3815 3815 3815 347
230 20250508 144000 28933470 3820 3820 3820 3820 0
231 20250508 143900 28933470 3820 3820 3820 3820 0
232 20250508 143800 28933470 3820 3820 3820 3820 0
233 20250508 143700 28933470 3820 3820 3820 3820 5
234 20250508 143600 28914370 3820 3820 3820 3820 0
235 20250508 143500 28914370 3820 3820 3820 3820 0
236 20250508 143400 28914370 3820 3820 3820 3820 0
237 20250508 143300 28914370 3820 3820 3820 3820 0
238 20250508 143200 28914370 3820 3820 3820 3820 0
239 20250508 143100 28914370 3820 3820 3820 3820 0
240 20250508 143000 28914370 3820 3820 3820 3820 0
241 20250508 142900 28914370 3820 3820 3820 3820 0
242 20250508 142800 28914370 3820 3820 3820 3820 0
243 20250508 142700 28914370 3820 3820 3820 3820 0
244 20250508 142600 28914370 3820 3820 3820 3820 7
245 20250508 142500 28887630 3820 3820 3820 3820 0
246 20250508 142400 28887630 3820 3820 3820 3820 0
247 20250508 142300 28887630 3820 3820 3820 3820 1
248 20250508 142200 28883810 3820 3820 3820 3820 0
249 20250508 142100 28883810 3820 3820 3820 3820 0
250 20250508 142000 28883810 3820 3820 3820 3820 0
251 20250508 141900 28883810 3820 3820 3820 3820 0
252 20250508 141800 28883810 3820 3820 3820 3820 0
253 20250508 141700 28883810 3820 3820 3820 3820 0
254 20250508 141600 28883810 3820 3820 3820 3820 0
255 20250508 141500 28883810 3820 3820 3820 3820 0
256 20250508 141400 28883810 3820 3820 3820 3820 0
257 20250508 141300 28883810 3820 3820 3820 3820 0
258 20250508 141200 28883810 3820 3820 3820 3820 0
259 20250508 141100 28883810 3820 3820 3820 3820 0
260 20250508 141000 28883810 3820 3820 3820 3820 0
261 20250508 140900 28883810 3820 3820 3820 3820 0
262 20250508 140800 28883810 3820 3820 3820 3820 0
263 20250508 140700 28883810 3820 3820 3820 3820 6
264 20250508 140600 28860890 3815 3815 3815 3815 1
265 20250508 140500 28857075 3820 3820 3820 3820 0
266 20250508 140400 28857075 3820 3820 3820 3820 0
267 20250508 140300 28857075 3820 3820 3820 3820 0
268 20250508 140200 28857075 3820 3820 3820 3820 9
269 20250508 140100 28822695 3835 3835 3835 3835 0
270 20250508 140000 28822695 3835 3835 3835 3835 0
271 20250508 135900 28822695 3835 3835 3835 3835 0
272 20250508 135800 28822695 3835 3835 3835 3835 0
273 20250508 135700 28822695 3835 3835 3835 3835 0
274 20250508 135600 28822695 3835 3835 3835 3835 0
275 20250508 135500 28822695 3835 3835 3835 3835 0
276 20250508 135400 28822695 3835 3835 3835 3835 0
277 20250508 135300 28822695 3835 3835 3835 3835 83
278 20250508 135200 28504390 3825 3825 3825 3825 0
279 20250508 135100 28504390 3825 3825 3825 3825 0
280 20250508 135000 28504390 3825 3825 3825 3825 0
281 20250508 134900 28504390 3825 3825 3825 3825 0
282 20250508 134800 28504390 3825 3825 3825 3825 0
283 20250508 134700 28504390 3825 3825 3825 3825 0
284 20250508 134600 28504390 3825 3825 3825 3825 13
285 20250508 134500 28454665 3825 3825 3825 3825 0
286 20250508 134400 28454665 3825 3825 3825 3825 133
287 20250508 134300 27945940 3825 3825 3825 3825 0
288 20250508 134200 27945940 3825 3825 3825 3825 0
289 20250508 134100 27945940 3825 3825 3825 3825 0
290 20250508 134000 27945940 3825 3825 3825 3825 0
291 20250508 133900 27945940 3825 3825 3825 3825 3
292 20250508 133800 27934465 3825 3825 3825 3825 0
293 20250508 133700 27934465 3825 3825 3825 3825 10
294 20250508 133600 27896215 3825 3825 3825 3825 0
295 20250508 133500 27896215 3825 3825 3825 3825 0
296 20250508 133400 27896215 3825 3825 3825 3825 0
297 20250508 133300 27896215 3825 3825 3825 3825 0
298 20250508 133200 27896215 3825 3825 3825 3825 1
299 20250508 133100 27892390 3810 3810 3810 3810 0
300 20250508 133000 27892390 3810 3810 3810 3810 0
301 20250508 132900 27892390 3810 3825 3825 3810 604
302 20250508 132800 25588255 3825 3825 3825 3825 0
303 20250508 132700 25588255 3825 3825 3825 3825 0
304 20250508 132600 25588255 3825 3825 3825 3825 0
305 20250508 132500 25588255 3825 3825 3825 3825 0
306 20250508 132400 25588255 3825 3825 3825 3825 0
307 20250508 132300 25588255 3825 3825 3825 3825 0
308 20250508 132200 25588255 3825 3825 3825 3825 0
309 20250508 132100 25588255 3825 3825 3825 3825 0
310 20250508 132000 25588255 3825 3825 3825 3825 0
311 20250508 131900 25588255 3825 3825 3825 3825 0
312 20250508 131800 25588255 3825 3825 3825 3825 0
313 20250508 131700 25588255 3825 3825 3825 3825 0
314 20250508 131600 25588255 3825 3825 3825 3825 0
315 20250508 131500 25588255 3825 3825 3825 3825 0
316 20250508 131400 25588255 3825 3825 3825 3825 0
317 20250508 131300 25588255 3825 3825 3825 3825 0
318 20250508 131200 25588255 3825 3825 3825 3825 0
319 20250508 131100 25588255 3825 3825 3825 3825 0
320 20250508 131000 25588255 3825 3825 3825 3825 0
321 20250508 130900 25588255 3825 3825 3825 3825 5
322 20250508 130800 25569130 3830 3830 3830 3830 0
323 20250508 130700 25569130 3830 3830 3830 3830 4
324 20250508 130600 25553810 3830 3830 3830 3830 0
325 20250508 130500 25553810 3830 3830 3830 3830 0
326 20250508 130400 25553810 3830 3830 3830 3830 5
327 20250508 130300 25534660 3830 3830 3830 3830 0
328 20250508 130200 25534660 3830 3830 3830 3830 0
329 20250508 130100 25534660 3830 3830 3830 3830 0
330 20250508 130000 25534660 3830 3830 3830 3830 0
331 20250508 125900 25534660 3830 3830 3830 3830 0
332 20250508 125800 25534660 3830 3830 3830 3830 0
333 20250508 125700 25534660 3830 3830 3830 3830 0
334 20250508 125600 25534660 3830 3830 3830 3830 0
335 20250508 125500 25534660 3830 3830 3830 3830 25
336 20250508 125400 25438910 3830 3830 3830 3830 0
337 20250508 125300 25438910 3830 3825 3830 3825 109
338 20250508 125200 25021965 3825 3825 3825 3825 0
339 20250508 125100 25021965 3825 3825 3825 3825 5
340 20250508 125000 25002840 3825 3820 3825 3820 1487
341 20250508 124900 19322155 3825 3825 3825 3825 0
342 20250508 124800 19322155 3825 3820 3825 3820 39
343 20250508 124700 19173140 3820 3820 3820 3820 0
344 20250508 124600 19173140 3820 3815 3820 3815 139
345 20250508 124500 18642810 3815 3815 3815 3815 0
346 20250508 124400 18642810 3815 3815 3815 3815 0
347 20250508 124300 18642810 3815 3815 3815 3815 0
348 20250508 124200 18642810 3815 3815 3815 3815 0
349 20250508 124100 18642810 3815 3815 3815 3815 0
350 20250508 124000 18642810 3815 3815 3815 3815 2
351 20250508 123900 18635180 3820 3820 3820 3820 0
352 20250508 123800 18635180 3820 3820 3820 3820 0
353 20250508 123700 18635180 3820 3820 3820 3820 64
354 20250508 123600 18390700 3820 3820 3820 3820 0
355 20250508 123500 18390700 3820 3820 3825 3820 154
356 20250508 123400 17802415 3820 3820 3820 3817 93
357 20250508 123300 17447158 3822 3822 3822 3822 19
358 20250508 123200 17374540 3820 3820 3820 3820 0
359 20250508 123100 17374540 3820 3820 3820 3820 0
360 20250508 123000 17374540 3820 3820 3820 3820 0
361 20250508 122900 17374540 3820 3820 3820 3820 0
362 20250508 122800 17374540 3820 3820 3820 3820 0
363 20250508 122700 17374540 3820 3820 3820 3820 0
364 20250508 122600 17374540 3820 3820 3820 3820 0
365 20250508 122500 17374540 3820 3820 3820 3820 0
366 20250508 122400 17374540 3820 3820 3820 3820 0
367 20250508 122300 17374540 3820 3820 3820 3820 0
368 20250508 122200 17374540 3820 3820 3820 3820 5
369 20250508 122100 17355440 3825 3825 3825 3825 0
370 20250508 122000 17355440 3825 3825 3825 3825 0
371 20250508 121900 17355440 3825 3825 3825 3825 0
372 20250508 121800 17355440 3825 3825 3825 3825 95
373 20250508 121700 16992065 3825 3825 3825 3825 0
374 20250508 121600 16992065 3825 3825 3825 3825 0
375 20250508 121500 16992065 3825 3825 3825 3825 0
376 20250508 121400 16992065 3825 3825 3825 3825 0
377 20250508 121300 16992065 3825 3825 3825 3825 0
378 20250508 121200 16992065 3825 3825 3825 3825 0
379 20250508 121100 16992065 3825 3825 3825 3825 3
380 20250508 121000 16980590 3825 3825 3825 3825 0
381 20250508 120900 16980590 3825 3825 3825 3825 0
382 20250508 120800 16980590 3825 3825 3825 3825 0
383 20250508 120700 16980590 3825 3825 3825 3825 0
384 20250508 120600 16980590 3825 3825 3825 3825 0
385 20250508 120500 16980590 3825 3825 3825 3825 0
386 20250508 120400 16980590 3825 3825 3825 3825 0
387 20250508 120300 16980590 3825 3825 3825 3825 1
388 20250508 120200 16976765 3825 3825 3825 3825 0
389 20250508 120100 16976765 3825 3825 3825 3825 0
390 20250508 120000 16976765 3825 3825 3825 3825 0
391 20250508 115900 16976765 3825 3825 3825 3825 50
392 20250508 115800 16785515 3825 3825 3825 3825 0
393 20250508 115700 16785515 3825 3825 3825 3825 0
394 20250508 115600 16785515 3825 3825 3825 3825 0
395 20250508 115500 16785515 3825 3825 3825 3825 0
396 20250508 115400 16785515 3825 3825 3825 3825 3
397 20250508 115300 16774040 3825 3825 3825 3825 0
398 20250508 115200 16774040 3825 3825 3825 3825 0
399 20250508 115100 16774040 3825 3815 3825 3815 17
400 20250508 115000 16709175 3815 3815 3815 3815 3
401 20250508 114900 16697730 3825 3825 3825 3825 0
402 20250508 114800 16697730 3825 3825 3825 3825 0
403 20250508 114700 16697730 3825 3825 3825 3825 0
404 20250508 114600 16697730 3825 3825 3825 3825 0
405 20250508 114500 16697730 3825 3825 3825 3825 0
406 20250508 114400 16697730 3825 3825 3825 3825 0
407 20250508 114300 16697730 3825 3825 3825 3815 573
408 20250508 114200 14507520 3825 3825 3825 3825 0
409 20250508 114100 14507520 3825 3825 3825 3825 0
410 20250508 114000 14507520 3825 3825 3825 3825 0
411 20250508 113900 14507520 3825 3825 3825 3825 0
412 20250508 113800 14507520 3825 3825 3825 3825 0
413 20250508 113700 14507520 3825 3825 3825 3825 0
414 20250508 113600 14507520 3825 3825 3825 3825 0
415 20250508 113500 14507520 3825 3825 3825 3825 0
416 20250508 113400 14507520 3825 3825 3825 3825 0
417 20250508 113300 14507520 3825 3825 3825 3825 5
418 20250508 113200 14488395 3830 3830 3830 3830 0
419 20250508 113100 14488395 3830 3830 3830 3830 0
420 20250508 113000 14488395 3830 3830 3830 3830 0
421 20250508 112900 14488395 3830 3830 3830 3830 0
422 20250508 112800 14488395 3830 3830 3830 3830 0
423 20250508 112700 14488395 3830 3830 3830 3830 0
424 20250508 112600 14488395 3830 3830 3830 3830 0
425 20250508 112500 14488395 3830 3830 3830 3830 0
426 20250508 112400 14488395 3830 3830 3830 3830 0
427 20250508 112300 14488395 3830 3830 3830 3830 0
428 20250508 112200 14488395 3830 3830 3830 3830 0
429 20250508 112100 14488395 3830 3830 3830 3830 215
430 20250508 112000 13664945 3835 3835 3835 3835 0
431 20250508 111900 13664945 3835 3835 3835 3835 0
432 20250508 111800 13664945 3835 3835 3835 3835 0
433 20250508 111700 13664945 3835 3835 3835 3835 0
434 20250508 111600 13664945 3835 3835 3835 3835 0
435 20250508 111500 13664945 3835 3835 3835 3835 0
436 20250508 111400 13664945 3835 3835 3835 3835 0
437 20250508 111300 13664945 3835 3835 3835 3835 0
438 20250508 111200 13664945 3835 3835 3835 3835 0
439 20250508 111100 13664945 3835 3835 3835 3835 0
440 20250508 111000 13664945 3835 3835 3835 3835 0
441 20250508 110900 13664945 3835 3835 3835 3835 0
442 20250508 110800 13664945 3835 3835 3835 3835 0
443 20250508 110700 13664945 3835 3835 3835 3835 0
444 20250508 110600 13664945 3835 3835 3835 3835 0
445 20250508 110500 13664945 3835 3835 3835 3835 0
446 20250508 110400 13664945 3835 3835 3835 3835 0
447 20250508 110300 13664945 3835 3835 3835 3835 0
448 20250508 110200 13664945 3835 3835 3835 3835 0
449 20250508 110100 13664945 3835 3835 3835 3835 0
450 20250508 110000 13664945 3835 3835 3835 3835 0
451 20250508 105900 13664945 3835 3835 3835 3835 0
452 20250508 105800 13664945 3835 3835 3835 3835 13
453 20250508 105700 13615090 3840 3840 3840 3840 0
454 20250508 105600 13615090 3840 3840 3840 3840 0
455 20250508 105500 13615090 3840 3840 3840 3840 0
456 20250508 105400 13615090 3840 3840 3840 3840 0
457 20250508 105300 13615090 3840 3840 3840 3840 471
458 20250508 105200 11806450 3840 3840 3840 3840 0
459 20250508 105100 11806450 3840 3840 3840 3840 0
460 20250508 105000 11806450 3840 3840 3840 3840 0
461 20250508 104900 11806450 3840 3840 3840 3840 0
462 20250508 104800 11806450 3840 3840 3840 3840 0
463 20250508 104700 11806450 3840 3840 3840 3840 0
464 20250508 104600 11806450 3840 3840 3840 3840 0
465 20250508 104500 11806450 3840 3840 3840 3840 0
466 20250508 104400 11806450 3840 3840 3840 3840 0
467 20250508 104300 11806450 3840 3840 3840 3840 0
468 20250508 104200 11806450 3840 3840 3840 3840 0
469 20250508 104100 11806450 3840 3840 3840 3840 0
470 20250508 104000 11806450 3840 3840 3840 3840 4
471 20250508 103900 11791090 3845 3845 3845 3845 0
472 20250508 103800 11791090 3845 3845 3845 3845 0
473 20250508 103700 11791090 3845 3845 3845 3845 0
474 20250508 103600 11791090 3845 3840 3845 3840 5
475 20250508 103500 11771885 3840 3840 3840 3840 2
476 20250508 103400 11764205 3840 3840 3840 3840 0
477 20250508 103300 11764205 3840 3840 3840 3840 0
478 20250508 103200 11764205 3840 3840 3840 3840 6
479 20250508 103100 11741165 3845 3845 3845 3845 0
480 20250508 103000 11741165 3845 3845 3845 3845 0
481 20250508 102900 11741165 3845 3845 3845 3845 0
482 20250508 102800 11741165 3845 3845 3845 3845 0
483 20250508 102700 11741165 3845 3845 3845 3845 0
484 20250508 102600 11741165 3845 3845 3845 3845 0
485 20250508 102500 11741165 3845 3845 3845 3845 0
486 20250508 102400 11741165 3845 3845 3845 3845 0
487 20250508 102300 11741165 3845 3845 3845 3845 0
488 20250508 102200 11741165 3845 3845 3845 3845 0
489 20250508 102100 11741165 3845 3845 3845 3845 0
490 20250508 102000 11741165 3845 3845 3845 3845 0
491 20250508 101900 11741165 3845 3845 3845 3845 0
492 20250508 101800 11741165 3845 3845 3845 3845 0
493 20250508 101700 11741165 3845 3845 3845 3845 0
494 20250508 101600 11741165 3845 3845 3845 3845 0
495 20250508 101500 11741165 3845 3845 3845 3845 0
496 20250508 101400 11741165 3845 3845 3845 3845 3
497 20250508 101300 11729630 3850 3850 3850 3850 0
498 20250508 101200 11729630 3850 3850 3850 3850 0
499 20250508 101100 11729630 3850 3850 3850 3850 0
500 20250508 101000 11729630 3850 3850 3850 3850 0
501 20250508 100900 11729630 3850 3850 3850 3850 0
502 20250508 100800 11729630 3850 3850 3850 3850 3
503 20250508 100700 11718080 3840 3840 3840 3840 0
504 20250508 100600 11718080 3840 3840 3840 3840 0
505 20250508 100500 11718080 3840 3840 3840 3840 0
506 20250508 100400 11718080 3840 3840 3840 3840 0
507 20250508 100300 11718080 3840 3840 3840 3840 0
508 20250508 100200 11718080 3840 3840 3840 3840 0
509 20250508 100100 11718080 3840 3840 3840 3840 0
510 20250508 100000 11718080 3840 3840 3840 3840 100
511 20250508 095900 11334080 3840 3840 3840 3840 0
512 20250508 095800 11334080 3840 3840 3840 3840 0
513 20250508 095700 11334080 3840 3840 3840 3840 0
514 20250508 095600 11334080 3840 3840 3840 3840 0
515 20250508 095500 11334080 3840 3840 3840 3840 0
516 20250508 095400 11334080 3840 3840 3840 3840 0
517 20250508 095300 11334080 3840 3840 3840 3840 0
518 20250508 095200 11334080 3840 3840 3840 3840 0
519 20250508 095100 11334080 3840 3840 3840 3840 0
520 20250508 095000 11334080 3840 3840 3840 3840 0
521 20250508 094900 11334080 3840 3840 3840 3840 0
522 20250508 094800 11334080 3840 3840 3840 3840 0
523 20250508 094700 11334080 3840 3840 3840 3840 0
524 20250508 094600 11334080 3840 3840 3840 3840 2
525 20250508 094500 11326400 3850 3850 3850 3850 12
526 20250508 094400 11280200 3850 3850 3850 3850 0
527 20250508 094300 11280200 3850 3845 3850 3845 2
528 20250508 094200 11272505 3840 3840 3840 3840 2
529 20250508 094100 11264825 3850 3850 3850 3850 0
530 20250508 094000 11264825 3850 3850 3850 3850 0
531 20250508 093900 11264825 3850 3850 3850 3850 0
532 20250508 093800 11264825 3850 3845 3850 3845 3
533 20250508 093700 11253285 3835 3835 3835 3835 0
534 20250508 093600 11253285 3835 3835 3835 3835 0
535 20250508 093500 11253285 3835 3835 3835 3835 2
536 20250508 093400 11245615 3850 3850 3850 3850 0
537 20250508 093300 11245615 3850 3850 3850 3850 0
538 20250508 093200 11245615 3850 3850 3850 3850 0
539 20250508 093100 11245615 3850 3850 3850 3850 0
540 20250508 093000 11245615 3850 3850 3850 3850 0
541 20250508 092900 11245615 3850 3850 3850 3850 0
542 20250508 092800 11245615 3850 3850 3850 3850 0
543 20250508 092700 11245615 3850 3850 3850 3850 94
544 20250508 092600 10883715 3850 3850 3850 3850 0
545 20250508 092500 10883715 3850 3850 3850 3850 0
546 20250508 092400 10883715 3850 3850 3850 3850 0
547 20250508 092300 10883715 3850 3850 3850 3850 6
548 20250508 092200 10860615 3850 3850 3850 3850 0
549 20250508 092100 10860615 3850 3850 3850 3850 0
550 20250508 092000 10860615 3850 3850 3850 3850 0
551 20250508 091900 10860615 3850 3850 3850 3850 0
552 20250508 091800 10860615 3850 3850 3850 3850 13
553 20250508 091700 10810565 3860 3860 3860 3860 0
554 20250508 091600 10810565 3860 3860 3860 3860 0
555 20250508 091500 10810565 3860 3860 3860 3860 1
556 20250508 091400 10806705 3850 3850 3850 3850 600
557 20250508 091300 8496705 3850 3850 3850 3850 0
558 20250508 091200 8496705 3850 3850 3850 3850 0
559 20250508 091100 8496705 3850 3850 3850 3850 0
560 20250508 091000 8496705 3850 3850 3850 3850 0
561 20250508 090900 8496705 3850 3850 3850 3850 0
562 20250508 090800 8496705 3850 3850 3850 3850 6
563 20250508 090700 8473605 3865 3865 3865 3865 0
564 20250508 090600 8473605 3865 3865 3865 3865 0
565 20250508 090500 8473605 3865 3865 3865 3865 0
566 20250508 090400 8473605 3865 3865 3865 3865 0
567 20250508 090300 8473605 3865 3865 3865 3865 0
568 20250508 090200 8473605 3865 3865 3865 3865 0
569 20250508 090100 8473605 3865 3850 3865 3850 84
570 20250508 090000 8150190 3850 3835 3850 3835 2117